{"timestamp": "2026-09-21 19:47:08", "data": {"options": [{"option": "DHR260925C00100000", "bid": 113.0, "bid_size": 33.0, "ask": 115.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.0058, "change": 2.5, "open": 113.6, "high": 113.7, "low": 113.6, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-09-21T12:08:33", "percent_change": 2.2482, "prev_day_close": 111.200000762939}, {"option": "DHR260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00105000", "bid": 108.0, "bid_size": 26.0, "ask": 111.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "DHR260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00110000", "bid": 103.0, "bid_size": 37.0, "ask": 106.3, "ask_size": 3.0, "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": 105.0058, "change": 0.0, "open": 0.0, "high": 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": "DHR260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00115000", "bid": 98.0, "bid_size": 34.0, "ask": 101.6, "ask_size": 3.0, "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": 100.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "DHR260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00120000", "bid": 93.0, "bid_size": 33.0, "ask": 96.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "DHR260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00125000", "bid": 88.0, "bid_size": 33.0, "ask": 91.2, "ask_size": 3.0, "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": 90.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "DHR260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00130000", "bid": 83.0, "bid_size": 34.0, "ask": 86.1, "ask_size": 3.0, "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": 85.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "DHR260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00135000", "bid": 78.0, "bid_size": 34.0, "ask": 81.2, "ask_size": 3.0, "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": 80.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "DHR260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00140000", "bid": 73.0, "bid_size": 33.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-08-20T11:17:42", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "DHR260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 2.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925C00145000", "bid": 68.0, "bid_size": 23.0, "ask": 71.5, "ask_size": 9.0, "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": 70.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "DHR260925P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DHR260925C00150000", "bid": 63.0, "bid_size": 26.0, "ask": 66.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 65.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "DHR260925P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DHR260925C00155000", "bid": 58.0, "bid_size": 32.0, "ask": 61.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 60.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "DHR260925P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00160000", "bid": 53.0, "bid_size": 47.0, "ask": 56.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0015, "theo": 55.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "DHR260925P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00165000", "bid": 48.0, "bid_size": 41.0, "ask": 51.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0034, "theo": 50.0074, "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": 46.2000007629394}, {"option": "DHR260925P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00170000", "bid": 43.0, "bid_size": 44.0, "ask": 46.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0064, "theo": 45.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DHR260925P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0044, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00175000", "bid": 38.0, "bid_size": 49.0, "ask": 40.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0031, "rho": 0.0105, "theo": 40.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-09T09:32:31", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DHR260925P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0075, "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": 1.25}, {"option": "DHR260925C00177500", "bid": 35.5, "bid_size": 49.0, "ask": 38.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0057, "rho": 0.0132, "theo": 37.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "DHR260925P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0098, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00180000", "bid": 33.0, "bid_size": 49.0, "ask": 36.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0091, "rho": 0.0159, "theo": 35.0225, "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": 31.25}, {"option": "DHR260925P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 101.0, "iv": 1.2278, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0129, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T10:32:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DHR260925C00182500", "bid": 30.6, "bid_size": 38.0, "ask": 33.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0135, "rho": 0.0187, "theo": 32.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "DHR260925P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0011, "vega": 0.0034, "theta": -0.017, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00185000", "bid": 28.1, "bid_size": 35.0, "ask": 31.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9925, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0194, "rho": 0.0215, "theo": 30.0383, "change": 2.15, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-09-21T10:28:28", "percent_change": 8.19048, "prev_day_close": 26.25}, {"option": "DHR260925P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 0.772, "open_interest": 7.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0226, "rho": -0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T10:15:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR260925C00187500", "bid": 25.6, "bid_size": 37.0, "ask": 28.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0021, "vega": 0.0061, "theta": -0.0271, "rho": 0.0242, "theo": 27.5511, "change": 0.0, "open": 0.0, "high": 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": "DHR260925P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0021, "vega": 0.0061, "theta": -0.0302, "rho": -0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00190000", "bid": 23.1, "bid_size": 37.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0029, "vega": 0.0082, "theta": -0.0375, "rho": 0.0265, "theo": 25.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-09-18T15:24:46", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DHR260925P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 0.771, "open_interest": 48.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0029, "vega": 0.0082, "theta": -0.0403, "rho": -0.0005, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:56:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR260925C00192500", "bid": 20.6, "bid_size": 36.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0041, "vega": 0.011, "theta": -0.0515, "rho": 0.0284, "theo": 22.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "DHR260925P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.883, "open_interest": 18.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0041, "vega": 0.011, "theta": -0.0541, "rho": -0.0007, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T15:16:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR260925C00195000", "bid": 18.1, "bid_size": 36.0, "ask": 21.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0058, "vega": 0.0149, "theta": -0.0703, "rho": 0.0296, "theo": 20.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-27T12:14:45", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "DHR260925P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 0.6491, "open_interest": 9.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0058, "vega": 0.0148, "theta": -0.0727, "rho": -0.001, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:54:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR260925C00197500", "bid": 15.7, "bid_size": 36.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0082, "vega": 0.02, "theta": -0.0954, "rho": 0.0303, "theo": 17.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DHR260925P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.4696, "open_interest": 8.0, "volume": 1.0, "delta": -0.0406, "gamma": 0.0082, "vega": 0.02, "theta": -0.0975, "rho": -0.0014, "theo": 0.1721, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:21:53", "percent_change": -55.5556, "prev_day_close": 0.450000012293458}, {"option": "DHR260925C00200000", "bid": 13.7, "bid_size": 69.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9404, "gamma": 0.0116, "vega": 0.0269, "theta": -0.1286, "rho": 0.0305, "theo": 15.2709, "change": 2.8, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-09-21T12:18:29", "percent_change": 24.2424, "prev_day_close": 11.5500001907349}, {"option": "DHR260925P00200000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.4621, "open_interest": 31.0, "volume": 10.0, "delta": -0.059, "gamma": 0.0116, "vega": 0.0269, "theta": -0.1304, "rho": -0.002, "theo": 0.2533, "change": -0.245, "open": 0.3, "high": 0.43, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:29:19", "percent_change": -57.6471, "prev_day_close": 0.425000011920929}, {"option": "DHR260925C00202500", "bid": 10.9, "bid_size": 39.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0164, "vega": 0.0359, "theta": -0.1713, "rho": 0.0301, "theo": 12.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-16T10:08:06", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DHR260925P00202500", "bid": 0.2, "bid_size": 1.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.4615, "open_interest": 9.0, "volume": 1.0, "delta": -0.0861, "gamma": 0.0163, "vega": 0.0359, "theta": -0.1728, "rho": -0.003, "theo": 0.378, "change": -0.4, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -57.1429, "prev_day_close": 0.69999997317791}, {"option": "DHR260925C00205000", "bid": 8.6, "bid_size": 72.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.2771, "open_interest": 43.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0227, "vega": 0.0472, "theta": -0.2241, "rho": 0.0291, "theo": 10.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-18T14:03:54", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DHR260925P00205000", "bid": 0.2, "bid_size": 58.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3802, "open_interest": 349.0, "volume": 11.0, "delta": -0.126, "gamma": 0.0227, "vega": 0.0472, "theta": -0.2253, "rho": -0.0042, "theo": 0.5714, "change": -0.64, "open": 0.85, "high": 0.85, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T13:55:53", "percent_change": -58.1818, "prev_day_close": 1.09999996423721}, {"option": "DHR260925C00207500", "bid": 6.4, "bid_size": 50.0, "ask": 9.1, "ask_size": 28.0, "iv": 0.2509, "open_interest": 6.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0306, "vega": 0.0605, "theta": -0.2847, "rho": 0.0275, "theo": 8.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-18T10:02:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DHR260925P00207500", "bid": 0.35, "bid_size": 42.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.411, "open_interest": 27.0, "volume": 4.0, "delta": -0.1836, "gamma": 0.0306, "vega": 0.0605, "theta": -0.2857, "rho": -0.0061, "theo": 0.8731, "change": -0.77, "open": 1.1, "high": 1.1, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T14:22:33", "percent_change": -45.2941, "prev_day_close": 1.69999998807907}, {"option": "DHR260925C00210000", "bid": 4.4, "bid_size": 50.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.2766, "open_interest": 56.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0394, "vega": 0.0741, "theta": -0.3456, "rho": 0.025, "theo": 6.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T15:57:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DHR260925P00210000", "bid": 0.9, "bid_size": 26.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.3699, "open_interest": 123.0, "volume": 14.0, "delta": -0.2638, "gamma": 0.0394, "vega": 0.0741, "theta": -0.3464, "rho": -0.0084, "theo": 1.3412, "change": -0.85, "open": 1.98, "high": 2.35, "low": 1.45, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T13:39:07", "percent_change": -34.6939, "prev_day_close": 2.44999992847443}, {"option": "DHR260925C00212500", "bid": 3.9, "bid_size": 50.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.3309, "open_interest": 455.0, "volume": 14.0, "delta": 0.6312, "gamma": 0.0471, "vega": 0.0854, "theta": -0.3926, "rho": 0.0216, "theo": 4.5787, "change": 1.07, "open": 3.21, "high": 4.32, "low": 3.21, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T14:21:19", "percent_change": 32.9231, "prev_day_close": 3.25}, {"option": "DHR260925P00212500", "bid": 1.7, "bid_size": 7.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4098, "open_interest": 5.0, "volume": 5.0, "delta": -0.3685, "gamma": 0.0472, "vega": 0.0854, "theta": -0.3934, "rho": -0.0118, "theo": 2.0533, "change": -1.31, "open": 3.36, "high": 3.36, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-21T12:32:59", "percent_change": -35.8904, "prev_day_close": 3.65000009536743}, {"option": "DHR260925C00215000", "bid": 2.75, "bid_size": 27.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3445, "open_interest": 779.0, "volume": 16.0, "delta": 0.5088, "gamma": 0.0511, "vega": 0.0902, "theta": -0.4084, "rho": 0.0175, "theo": 3.1135, "change": 0.65, "open": 2.25, "high": 2.85, "low": 1.6, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T10:32:14", "percent_change": 29.5455, "prev_day_close": 2.19999992847443}, {"option": "DHR260925P00215000", "bid": 2.65, "bid_size": 18.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4091, "open_interest": 3.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0512, "vega": 0.0902, "theta": -0.4091, "rho": -0.0148, "theo": 3.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-09-18T10:18:32", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DHR260925C00217500", "bid": 1.65, "bid_size": 19.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4223, "open_interest": 36.0, "volume": 8.0, "delta": 0.3825, "gamma": 0.0494, "vega": 0.0864, "theta": -0.3842, "rho": 0.0132, "theo": 2.0082, "change": 0.535, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-21T15:09:40", "percent_change": 37.5439, "prev_day_close": 1.42499995231628}, {"option": "DHR260925P00217500", "bid": 3.8, "bid_size": 24.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.3133, "open_interest": 1.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0494, "vega": 0.0863, "theta": -0.3845, "rho": -0.0172, "theo": 4.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-18T10:18:22", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DHR260925C00220000", "bid": 1.0, "bid_size": 14.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.3424, "open_interest": 132.0, "volume": 14.0, "delta": 0.2703, "gamma": 0.0425, "vega": 0.0751, "theta": -0.3278, "rho": 0.0093, "theo": 1.2493, "change": 0.325, "open": 1.02, "high": 1.2, "low": 0.92, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:44:07", "percent_change": 37.1429, "prev_day_close": 0.874999970197678}, {"option": "DHR260925P00220000", "bid": 5.7, "bid_size": 12.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.4421, "open_interest": 38.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0426, "vega": 0.0748, "theta": -0.3278, "rho": -0.0184, "theo": 6.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-08T09:45:17", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DHR260925C00222500", "bid": 0.45, "bid_size": 35.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.3426, "open_interest": 7.0, "volume": 12.0, "delta": 0.183, "gamma": 0.0334, "vega": 0.0604, "theta": -0.2589, "rho": 0.0063, "theo": 0.7654, "change": -0.225, "open": 0.6, "high": 0.7, "low": 0.45, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:45:07", "percent_change": -24.3243, "prev_day_close": 0.924999989569187}, {"option": "DHR260925P00222500", "bid": 7.5, "bid_size": 11.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0334, "vega": 0.0602, "theta": -0.2584, "rho": -0.0199, "theo": 8.2389, "change": 0.0, "open": 0.0, "high": 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": "DHR260925C00225000", "bid": 0.15, "bid_size": 45.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.3189, "open_interest": 7.0, "volume": 39.0, "delta": 0.121, "gamma": 0.0246, "vega": 0.046, "theta": -0.194, "rho": 0.0042, "theo": 0.4699, "change": -0.05, "open": 0.2, "high": 0.54, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:27:14", "percent_change": -12.5, "prev_day_close": 0.400000000372529}, {"option": "DHR260925P00225000", "bid": 9.7, "bid_size": 26.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0246, "vega": 0.0456, "theta": -0.1932, "rho": -0.0184, "theo": 10.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DHR260925C00227500", "bid": 0.05, "bid_size": 56.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.3329, "open_interest": 5.0, "volume": 2.0, "delta": 0.0797, "gamma": 0.0174, "vega": 0.0341, "theta": -0.1414, "rho": 0.0027, "theo": 0.2937, "change": -0.095, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T14:28:34", "percent_change": -29.2308, "prev_day_close": 0.325000012293458}, {"option": "DHR260925P00227500", "bid": 11.9, "bid_size": 32.0, "ask": 14.7, "ask_size": 22.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0175, "vega": 0.0337, "theta": -0.1402, "rho": -0.0179, "theo": 12.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "DHR260925C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.3935, "open_interest": 42.0, "volume": 26.0, "delta": 0.0528, "gamma": 0.0122, "vega": 0.0248, "theta": -0.1018, "rho": 0.0018, "theo": 0.1872, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:23:46", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "DHR260925P00230000", "bid": 14.4, "bid_size": 32.0, "ask": 16.9, "ask_size": 29.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0122, "vega": 0.0244, "theta": -0.1003, "rho": -0.0168, "theo": 15.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "DHR260925C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0085, "vega": 0.018, "theta": -0.073, "rho": 0.0012, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR260925P00232500", "bid": 16.9, "bid_size": 28.0, "ask": 19.6, "ask_size": 22.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0085, "vega": 0.0176, "theta": -0.0713, "rho": -0.0152, "theo": 17.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DHR260925C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.7339, "open_interest": 3.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0059, "vega": 0.0131, "theta": -0.0526, "rho": 0.0008, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T10:35:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925P00235000", "bid": 19.3, "bid_size": 16.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.006, "vega": 0.0126, "theta": -0.0505, "rho": -0.0132, "theo": 20.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "DHR260925C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.003, "vega": 0.0071, "theta": -0.028, "rho": 0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "DHR260925P00240000", "bid": 23.9, "bid_size": 40.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0031, "vega": 0.0063, "theta": -0.0253, "rho": -0.0092, "theo": 25.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "DHR260925C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 0.9613, "open_interest": 4.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0015, "vega": 0.004, "theta": -0.0155, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:55:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DHR260925P00245000", "bid": 28.9, "bid_size": 41.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0128, "rho": -0.0063, "theo": 30.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "DHR260925C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0023, "theta": -0.009, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "DHR260925P00250000", "bid": 34.3, "bid_size": 12.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0072, "rho": -0.0025, "theo": 34.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "DHR260925C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0054, "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": 1.25}, {"option": "DHR260925P00255000", "bid": 39.3, "bid_size": 28.0, "ask": 42.1, "ask_size": 10.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0007, "theta": -0.005, "rho": -0.0014, "theo": 39.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "DHR260925C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "DHR260925P00260000", "bid": 44.4, "bid_size": 20.0, "ask": 47.1, "ask_size": 10.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0043, "rho": -0.0007, "theo": 44.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "DHR260925C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DHR260925P00265000", "bid": 49.3, "bid_size": 14.0, "ask": 52.1, "ask_size": 10.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.004, "rho": -0.0002, "theo": 49.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "DHR260925C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "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": 1.04999995231628}, {"option": "DHR260925P00270000", "bid": 54.3, "bid_size": 16.0, "ask": 57.1, "ask_size": 10.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 54.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "DHR260925C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925P00275000", "bid": 59.4, "bid_size": 18.0, "ask": 62.1, "ask_size": 7.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 59.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999977111816}, {"option": "DHR260925C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925P00280000", "bid": 64.4, "bid_size": 8.0, "ask": 67.1, "ask_size": 11.0, "iv": 1.5163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 64.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "DHR260925C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR260925P00285000", "bid": 69.4, "bid_size": 13.0, "ask": 72.1, "ask_size": 6.0, "iv": 1.595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 69.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "DHR261002C00105000", "bid": 108.0, "bid_size": 32.0, "ask": 111.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0158, "theo": 110.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "DHR261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00110000", "bid": 103.0, "bid_size": 40.0, "ask": 106.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.02, "theo": 105.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "DHR261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00115000", "bid": 98.0, "bid_size": 31.0, "ask": 101.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0232, "theo": 100.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "DHR261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00120000", "bid": 93.0, "bid_size": 31.0, "ask": 96.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 95.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "DHR261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00125000", "bid": 88.0, "bid_size": 41.0, "ask": 91.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.027, "theo": 90.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "DHR261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.8821, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00130000", "bid": 83.0, "bid_size": 43.0, "ask": 86.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0283, "theo": 85.0779, "change": 0.0, "open": 0.0, "high": 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": "DHR261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00135000", "bid": 78.1, "bid_size": 25.0, "ask": 81.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0295, "theo": 80.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "DHR261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00140000", "bid": 73.1, "bid_size": 32.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0306, "theo": 75.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "DHR261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "DHR261002C00145000", "bid": 68.1, "bid_size": 32.0, "ask": 71.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0317, "theo": 70.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "DHR261002P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 43.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00150000", "bid": 63.1, "bid_size": 43.0, "ask": 66.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0328, "theo": 65.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "DHR261002P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0044, "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": 1.07500004768372}, {"option": "DHR261002C00155000", "bid": 58.1, "bid_size": 34.0, "ask": 61.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0339, "theo": 60.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "DHR261002P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "DHR261002C00160000", "bid": 53.1, "bid_size": 34.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.035, "theo": 55.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "DHR261002P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 31.0, "iv": 1.0561, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0046, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T10:38:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DHR261002C00165000", "bid": 48.1, "bid_size": 34.0, "ask": 51.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0023, "theta": 0.0, "rho": 0.0362, "theo": 50.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "DHR261002P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0069, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHR261002C00170000", "bid": 43.1, "bid_size": 34.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0026, "rho": 0.0373, "theo": 45.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "DHR261002P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 24.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0104, "rho": -0.0004, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 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": "DHR261002C00175000", "bid": 38.1, "bid_size": 34.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.001, "vega": 0.0063, "theta": -0.0078, "rho": 0.0385, "theo": 40.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "DHR261002P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.8501, "open_interest": 4.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0012, "vega": 0.0083, "theta": -0.0158, "rho": -0.0006, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-18T14:37:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHR261002C00177500", "bid": 35.6, "bid_size": 33.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0012, "vega": 0.008, "theta": -0.0113, "rho": 0.0389, "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": 33.7999992370606}, {"option": "DHR261002P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0015, "vega": 0.0104, "theta": -0.0194, "rho": -0.0007, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 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": "DHR261002C00180000", "bid": 33.1, "bid_size": 33.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0017, "vega": 0.0103, "theta": -0.0157, "rho": 0.0396, "theo": 35.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-15T15:13:27", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "DHR261002P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.7583, "open_interest": 7.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.002, "vega": 0.0131, "theta": -0.0239, "rho": -0.001, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T15:59:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00182500", "bid": 30.6, "bid_size": 37.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0022, "vega": 0.0135, "theta": -0.021, "rho": 0.04, "theo": 32.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "DHR261002P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 88.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0025, "vega": 0.0164, "theta": -0.0295, "rho": -0.0012, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002C00185000", "bid": 28.1, "bid_size": 34.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0029, "vega": 0.0167, "theta": -0.0278, "rho": 0.0407, "theo": 30.2317, "change": 2.2, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-21T10:28:28", "percent_change": 8.36502, "prev_day_close": 26.3000001907349}, {"option": "DHR261002P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 96.0, "iv": 0.4641, "open_interest": 5.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0033, "vega": 0.0207, "theta": -0.0364, "rho": -0.0017, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T09:40:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR261002C00187500", "bid": 25.6, "bid_size": 37.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0038, "vega": 0.0222, "theta": -0.0361, "rho": 0.0415, "theo": 27.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "DHR261002P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 74.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0043, "vega": 0.0258, "theta": -0.0446, "rho": -0.0022, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DHR261002C00190000", "bid": 23.2, "bid_size": 34.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0051, "vega": 0.0271, "theta": -0.0464, "rho": 0.0416, "theo": 25.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-24T15:31:57", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DHR261002P00190000", "bid": 0.1, "bid_size": 1.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.48, "open_interest": 39.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0056, "vega": 0.0323, "theta": -0.0547, "rho": -0.0028, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:32:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DHR261002C00192500", "bid": 20.7, "bid_size": 34.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0067, "vega": 0.0349, "theta": -0.0588, "rho": 0.0422, "theo": 22.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DHR261002P00192500", "bid": 0.05, "bid_size": 16.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0072, "vega": 0.0403, "theta": -0.0669, "rho": -0.0037, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "DHR261002C00195000", "bid": 18.3, "bid_size": 36.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0087, "vega": 0.045, "theta": -0.0738, "rho": 0.0429, "theo": 20.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-14T12:58:54", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DHR261002P00195000", "bid": 0.05, "bid_size": 58.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.3897, "open_interest": 14.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0092, "vega": 0.0499, "theta": -0.0813, "rho": -0.0049, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T10:23:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DHR261002C00197500", "bid": 15.9, "bid_size": 46.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0113, "vega": 0.0571, "theta": -0.0916, "rho": 0.0434, "theo": 18.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DHR261002P00197500", "bid": 0.35, "bid_size": 1.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.4903, "open_interest": 23.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0118, "vega": 0.0614, "theta": -0.0982, "rho": -0.0064, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:52:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DHR261002C00200000", "bid": 13.6, "bid_size": 66.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.2166, "open_interest": 5.0, "volume": 1.0, "delta": 0.8917, "gamma": 0.0145, "vega": 0.0694, "theta": -0.112, "rho": 0.0423, "theo": 15.8043, "change": 2.31, "open": 14.71, "high": 14.71, "low": 14.71, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-09-21T10:10:06", "percent_change": 18.629, "prev_day_close": 12.4000000953674}, {"option": "DHR261002P00200000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.3366, "open_interest": 43.0, "volume": 1.0, "delta": -0.1188, "gamma": 0.0149, "vega": 0.0749, "theta": -0.1174, "rho": -0.0083, "theo": 0.7815, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T12:52:09", "percent_change": -27.2727, "prev_day_close": 1.09999996423721}, {"option": "DHR261002C00202500", "bid": 11.4, "bid_size": 82.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0183, "vega": 0.0835, "theta": -0.1345, "rho": 0.0419, "theo": 13.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DHR261002P00202500", "bid": 0.7, "bid_size": 35.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3309, "open_interest": 4.0, "volume": 1.0, "delta": -0.1559, "gamma": 0.0186, "vega": 0.09, "theta": -0.1383, "rho": -0.0108, "theo": 1.0612, "change": -0.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:50:57", "percent_change": -22.5806, "prev_day_close": 1.54999995231628}, {"option": "DHR261002C00205000", "bid": 10.1, "bid_size": 72.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.289, "open_interest": 15.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0225, "vega": 0.0998, "theta": -0.1581, "rho": 0.041, "theo": 11.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-16T13:42:57", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DHR261002P00205000", "bid": 1.1, "bid_size": 19.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.3339, "open_interest": 17.0, "volume": 20.0, "delta": -0.2032, "gamma": 0.0226, "vega": 0.106, "theta": -0.16, "rho": -0.014, "theo": 1.4429, "change": -0.75, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:58:37", "percent_change": -33.3333, "prev_day_close": 2.25}, {"option": "DHR261002C00207500", "bid": 7.4, "bid_size": 88.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.2837, "open_interest": 16.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0269, "vega": 0.1169, "theta": -0.1807, "rho": 0.0394, "theo": 9.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T12:04:08", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DHR261002P00207500", "bid": 1.6, "bid_size": 38.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.3171, "open_interest": 2.0, "volume": 6.0, "delta": -0.2617, "gamma": 0.0268, "vega": 0.1218, "theta": -0.1807, "rho": -0.0178, "theo": 1.9589, "change": -0.975, "open": 2.45, "high": 2.45, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:21:56", "percent_change": -31.2, "prev_day_close": 3.125}, {"option": "DHR261002C00210000", "bid": 5.7, "bid_size": 114.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.2649, "open_interest": 33.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.031, "vega": 0.1335, "theta": -0.1998, "rho": 0.0371, "theo": 7.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-09-18T10:11:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DHR261002P00210000", "bid": 2.3, "bid_size": 22.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.3112, "open_interest": 14.0, "volume": 2.0, "delta": -0.3316, "gamma": 0.0306, "vega": 0.1356, "theta": -0.1979, "rho": -0.0222, "theo": 2.6459, "change": -0.95, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T11:50:49", "percent_change": -23.4568, "prev_day_close": 4.05000007152557}, {"option": "DHR261002C00212500", "bid": 5.6, "bid_size": 21.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.3081, "open_interest": 18.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.034, "vega": 0.1439, "theta": -0.2123, "rho": 0.035, "theo": 5.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-18T13:43:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DHR261002P00212500", "bid": 3.2, "bid_size": 15.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3078, "open_interest": 0.0, "volume": 1.0, "delta": -0.4111, "gamma": 0.0335, "vega": 0.1452, "theta": -0.2091, "rho": -0.027, "theo": 3.54, "change": -1.79, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T15:28:56", "percent_change": -34.0952, "prev_day_close": 5.25}, {"option": "DHR261002C00215000", "bid": 4.3, "bid_size": 14.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3107, "open_interest": 19.0, "volume": 4.0, "delta": 0.5131, "gamma": 0.0354, "vega": 0.1483, "theta": -0.216, "rho": 0.0308, "theo": 4.5411, "change": 0.8, "open": 3.73, "high": 4.3, "low": 3.73, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T12:11:24", "percent_change": 22.8571, "prev_day_close": 3.5}, {"option": "DHR261002P00215000", "bid": 4.3, "bid_size": 15.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.3154, "open_interest": 37.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0348, "vega": 0.1488, "theta": -0.2121, "rho": -0.0314, "theo": 4.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T10:37:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DHR261002C00217500", "bid": 3.1, "bid_size": 31.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.3052, "open_interest": 251.0, "volume": 1.0, "delta": 0.4254, "gamma": 0.0349, "vega": 0.1458, "theta": -0.2101, "rho": 0.0262, "theo": 3.3982, "change": 0.45, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:57:32", "percent_change": 16.9811, "prev_day_close": 2.64999997615814}, {"option": "DHR261002P00217500", "bid": 5.6, "bid_size": 24.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0342, "vega": 0.1456, "theta": -0.2059, "rho": -0.0365, "theo": 6.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DHR261002C00220000", "bid": 2.25, "bid_size": 24.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.3056, "open_interest": 29.0, "volume": 1.0, "delta": 0.3426, "gamma": 0.0325, "vega": 0.1372, "theta": -0.1958, "rho": 0.0217, "theo": 2.4986, "change": 0.19, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T10:44:55", "percent_change": 9.74359, "prev_day_close": 1.95000004768372}, {"option": "DHR261002P00220000", "bid": 7.1, "bid_size": 34.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.3588, "open_interest": 2.0, "volume": 1.0, "delta": -0.6639, "gamma": 0.032, "vega": 0.1364, "theta": -0.1918, "rho": -0.041, "theo": 7.6654, "change": -1.22, "open": 8.88, "high": 8.88, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-09-21T12:16:22", "percent_change": -12.0792, "prev_day_close": 10.1000003814697}, {"option": "DHR261002C00222500", "bid": 1.6, "bid_size": 24.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.3066, "open_interest": 15.0, "volume": 2.0, "delta": 0.2695, "gamma": 0.0289, "vega": 0.1237, "theta": -0.1756, "rho": 0.018, "theo": 1.8162, "change": 0.425, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:46:07", "percent_change": 30.9091, "prev_day_close": 1.375}, {"option": "DHR261002P00222500", "bid": 8.7, "bid_size": 36.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0285, "vega": 0.1226, "theta": -0.172, "rho": -0.0442, "theo": 9.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DHR261002C00225000", "bid": 1.1, "bid_size": 26.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.3108, "open_interest": 323.0, "volume": 3.0, "delta": 0.2083, "gamma": 0.0247, "vega": 0.1075, "theta": -0.1528, "rho": 0.0142, "theo": 1.3138, "change": 0.28, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T10:52:44", "percent_change": 32.9412, "prev_day_close": 0.849999994039536}, {"option": "DHR261002P00225000", "bid": 10.4, "bid_size": 62.0, "ask": 13.6, "ask_size": 45.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0243, "vega": 0.1066, "theta": -0.1494, "rho": -0.0466, "theo": 11.5014, "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": 14.8000001907349}, {"option": "DHR261002C00227500", "bid": 0.75, "bid_size": 28.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.3232, "open_interest": 250.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0205, "vega": 0.0912, "theta": -0.1299, "rho": 0.011, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T14:02:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DHR261002P00227500", "bid": 12.7, "bid_size": 56.0, "ask": 15.7, "ask_size": 23.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0202, "vega": 0.0902, "theta": -0.1266, "rho": -0.0487, "theo": 13.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "DHR261002C00230000", "bid": 0.35, "bid_size": 40.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.3009, "open_interest": 8.0, "volume": 3.0, "delta": 0.121, "gamma": 0.0166, "vega": 0.076, "theta": -0.1086, "rho": 0.0085, "theo": 0.6906, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:44:27", "percent_change": -23.0769, "prev_day_close": 0.649999991059303}, {"option": "DHR261002P00230000", "bid": 14.8, "bid_size": 68.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0164, "vega": 0.075, "theta": -0.1053, "rho": -0.0504, "theo": 15.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DHR261002C00232500", "bid": 0.35, "bid_size": 43.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.3311, "open_interest": 0.0, "volume": 28.0, "delta": 0.0919, "gamma": 0.0133, "vega": 0.0624, "theta": -0.0898, "rho": 0.0065, "theo": 0.5053, "change": -0.9, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:11:41", "percent_change": -69.2308, "prev_day_close": 1.29999995231628}, {"option": "DHR261002P00232500", "bid": 17.1, "bid_size": 37.0, "ask": 20.1, "ask_size": 15.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0131, "vega": 0.0615, "theta": -0.0864, "rho": -0.0517, "theo": 18.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "DHR261002C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0105, "vega": 0.051, "theta": -0.0738, "rho": 0.005, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T11:00:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DHR261002P00235000", "bid": 19.5, "bid_size": 35.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0104, "vega": 0.0498, "theta": -0.0703, "rho": -0.0525, "theo": 20.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "DHR261002C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0083, "vega": 0.0414, "theta": -0.0604, "rho": 0.0038, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DHR261002P00237500", "bid": 22.0, "bid_size": 17.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0082, "vega": 0.04, "theta": -0.0567, "rho": -0.0529, "theo": 22.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "DHR261002C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0066, "vega": 0.0336, "theta": -0.0495, "rho": 0.0029, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T13:23:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DHR261002P00240000", "bid": 24.2, "bid_size": 38.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0064, "vega": 0.0327, "theta": -0.0455, "rho": -0.0535, "theo": 25.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "DHR261002C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0041, "vega": 0.0222, "theta": -0.0333, "rho": 0.0018, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR261002P00245000", "bid": 29.1, "bid_size": 39.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.004, "vega": 0.0212, "theta": -0.0289, "rho": -0.0544, "theo": 30.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DHR261002C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.6325, "open_interest": 3.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0026, "vega": 0.0148, "theta": -0.0226, "rho": 0.0011, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T14:07:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002P00250000", "bid": 34.0, "bid_size": 40.0, "ask": 37.2, "ask_size": 4.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0025, "vega": 0.014, "theta": -0.0178, "rho": -0.0555, "theo": 35.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DHR261002C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0017, "vega": 0.01, "theta": -0.0156, "rho": 0.0007, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261002P00255000", "bid": 39.5, "bid_size": 10.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0016, "vega": 0.0094, "theta": -0.0104, "rho": -0.0564, "theo": 40.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "DHR261002C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0011, "vega": 0.0069, "theta": -0.011, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "DHR261002P00260000", "bid": 44.4, "bid_size": 7.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.001, "vega": 0.0064, "theta": -0.0052, "rho": -0.0573, "theo": 45.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "DHR261002C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0078, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "DHR261002P00265000", "bid": 49.1, "bid_size": 39.0, "ask": 52.2, "ask_size": 4.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0016, "rho": -0.0584, "theo": 50.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "DHR261002C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0057, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DHR261002P00270000", "bid": 54.4, "bid_size": 13.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0032, "theta": 0.0, "rho": -0.0595, "theo": 55.1975, "change": 0.0, "open": 0.0, "high": 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": "DHR261002C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0042, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261002P00275000", "bid": 59.4, "bid_size": 11.0, "ask": 62.2, "ask_size": 8.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": -0.0604, "theo": 60.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "DHR261002C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0031, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "DHR261002P00280000", "bid": 64.4, "bid_size": 11.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": -0.0616, "theo": 65.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "DHR261002C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0024, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DHR261002P00285000", "bid": 69.5, "bid_size": 9.0, "ask": 72.2, "ask_size": 5.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.0626, "theo": 70.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "DHR261009C00110000", "bid": 102.9, "bid_size": 21.0, "ask": 106.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 105.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "DHR261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00115000", "bid": 97.9, "bid_size": 21.0, "ask": 102.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 100.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "DHR261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00120000", "bid": 92.9, "bid_size": 21.0, "ask": 97.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 95.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "DHR261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00125000", "bid": 88.0, "bid_size": 21.0, "ask": 92.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0274, "theo": 90.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "DHR261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00130000", "bid": 83.0, "bid_size": 21.0, "ask": 86.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0285, "theo": 85.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "DHR261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00135000", "bid": 78.0, "bid_size": 22.0, "ask": 81.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0296, "theo": 80.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "DHR261009P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009C00140000", "bid": 73.0, "bid_size": 22.0, "ask": 76.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0307, "theo": 75.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "DHR261009P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00145000", "bid": 68.0, "bid_size": 22.0, "ask": 71.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0319, "theo": 70.0956, "change": 0.0, "open": 0.0, "high": 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": "DHR261009P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00150000", "bid": 63.1, "bid_size": 21.0, "ask": 66.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.033, "theo": 65.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "DHR261009P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0024, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00155000", "bid": 58.1, "bid_size": 21.0, "ask": 61.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0343, "theo": 60.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "DHR261009P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0035, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00160000", "bid": 53.1, "bid_size": 21.0, "ask": 56.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0358, "theo": 55.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "DHR261009P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0052, "rho": -0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DHR261009C00165000", "bid": 48.1, "bid_size": 16.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": 0.0376, "theo": 50.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "DHR261009P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0078, "rho": -0.0005, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00170000", "bid": 43.1, "bid_size": 16.0, "ask": 46.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0021, "rho": 0.0399, "theo": 45.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "DHR261009P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.7396, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.001, "vega": 0.0105, "theta": -0.0115, "rho": -0.0009, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-10T13:42:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHR261009C00175000", "bid": 38.1, "bid_size": 21.0, "ask": 41.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0014, "vega": 0.0113, "theta": -0.0083, "rho": 0.0429, "theo": 40.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "DHR261009P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0016, "vega": 0.0162, "theta": -0.0171, "rho": -0.0014, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261009C00180000", "bid": 33.1, "bid_size": 38.0, "ask": 36.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0024, "vega": 0.0189, "theta": -0.0176, "rho": 0.0464, "theo": 35.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "DHR261009P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 100.0, "iv": 0.602, "open_interest": 6.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0026, "vega": 0.0248, "theta": -0.0253, "rho": -0.0024, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-10T15:12:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DHR261009C00185000", "bid": 28.2, "bid_size": 40.0, "ask": 31.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.004, "vega": 0.0307, "theta": -0.0309, "rho": 0.0506, "theo": 30.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "DHR261009P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.4103, "open_interest": 19.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0042, "vega": 0.0376, "theta": -0.037, "rho": -0.0038, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:21:44", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DHR261009C00187500", "bid": 25.8, "bid_size": 36.0, "ask": 28.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0052, "vega": 0.0403, "theta": -0.0394, "rho": 0.0553, "theo": 27.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00187500", "bid": 0.1, "bid_size": 35.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0053, "vega": 0.046, "theta": -0.0445, "rho": -0.005, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00190000", "bid": 23.4, "bid_size": 34.0, "ask": 26.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0066, "vega": 0.0514, "theta": -0.0494, "rho": 0.0583, "theo": 25.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "DHR261009P00190000", "bid": 0.2, "bid_size": 27.0, "ask": 0.55, "ask_size": 81.0, "iv": 0.3503, "open_interest": 3.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0067, "vega": 0.056, "theta": -0.0533, "rho": -0.0063, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:07:41", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "DHR261009C00192500", "bid": 21.0, "bid_size": 38.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0084, "vega": 0.0616, "theta": -0.0606, "rho": 0.0598, "theo": 23.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00192500", "bid": 0.15, "bid_size": 91.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0083, "vega": 0.068, "theta": -0.0635, "rho": -0.008, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00195000", "bid": 18.6, "bid_size": 46.0, "ask": 21.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0104, "vega": 0.0766, "theta": -0.0731, "rho": 0.0647, "theo": 20.7495, "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": 17.2999997138977}, {"option": "DHR261009P00195000", "bid": 0.35, "bid_size": 76.0, "ask": 1.25, "ask_size": 110.0, "iv": 0.3504, "open_interest": 6.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0103, "vega": 0.0817, "theta": -0.075, "rho": -0.0104, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-14T15:56:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR261009C00197500", "bid": 16.3, "bid_size": 72.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0128, "vega": 0.0933, "theta": -0.0868, "rho": 0.069, "theo": 18.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00197500", "bid": 0.7, "bid_size": 17.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.3352, "open_interest": 0.0, "volume": 2.0, "delta": -0.1206, "gamma": 0.0126, "vega": 0.0967, "theta": -0.0877, "rho": -0.0131, "theo": 0.9612, "change": 1.34, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T09:30:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00200000", "bid": 14.2, "bid_size": 73.0, "ask": 17.4, "ask_size": 37.0, "iv": 0.2799, "open_interest": 12.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0154, "vega": 0.1111, "theta": -0.1011, "rho": 0.0723, "theo": 16.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-14T13:58:16", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "DHR261009P00200000", "bid": 0.95, "bid_size": 52.0, "ask": 1.6, "ask_size": 63.0, "iv": 0.3274, "open_interest": 7.0, "volume": 2.0, "delta": -0.1528, "gamma": 0.0151, "vega": 0.1135, "theta": -0.1014, "rho": -0.0164, "theo": 1.2617, "change": -0.475, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:36:56", "percent_change": -24.6753, "prev_day_close": 1.92500007152557}, {"option": "DHR261009C00202500", "bid": 12.1, "bid_size": 89.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0182, "vega": 0.1288, "theta": -0.1154, "rho": 0.0689, "theo": 14.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00202500", "bid": 1.35, "bid_size": 17.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0179, "vega": 0.1311, "theta": -0.1154, "rho": -0.0204, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00205000", "bid": 10.3, "bid_size": 100.0, "ask": 13.2, "ask_size": 62.0, "iv": 0.2861, "open_interest": 13.0, "volume": 1.0, "delta": 0.7654, "gamma": 0.0209, "vega": 0.1462, "theta": -0.1292, "rho": 0.0697, "theo": 12.1387, "change": 0.29, "open": 10.54, "high": 10.54, "low": 10.54, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-09-21T10:10:06", "percent_change": 2.82927, "prev_day_close": 10.25}, {"option": "DHR261009P00205000", "bid": 1.75, "bid_size": 36.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.3148, "open_interest": 16.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0207, "vega": 0.1486, "theta": -0.1291, "rho": -0.0249, "theo": 2.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T11:11:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DHR261009C00207500", "bid": 8.5, "bid_size": 89.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0235, "vega": 0.163, "theta": -0.1414, "rho": 0.0686, "theo": 10.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00207500", "bid": 2.45, "bid_size": 29.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.3072, "open_interest": 0.0, "volume": 1.0, "delta": -0.2931, "gamma": 0.0234, "vega": 0.1646, "theta": -0.1415, "rho": -0.0301, "theo": 2.7947, "change": 3.3, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T11:01:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00210000", "bid": 7.8, "bid_size": 94.0, "ask": 9.5, "ask_size": 74.0, "iv": 0.3091, "open_interest": 18.0, "volume": 35.0, "delta": 0.6492, "gamma": 0.0257, "vega": 0.1767, "theta": -0.1511, "rho": 0.0657, "theo": 8.5668, "change": 0.35, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T10:14:26", "percent_change": 4.82759, "prev_day_close": 7.25}, {"option": "DHR261009P00210000", "bid": 3.2, "bid_size": 31.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.302, "open_interest": 5.0, "volume": 3.0, "delta": -0.3542, "gamma": 0.0256, "vega": 0.1777, "theta": -0.1514, "rho": -0.0358, "theo": 3.5934, "change": -0.7, "open": 4.2, "high": 4.4, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T11:10:03", "percent_change": -13.7255, "prev_day_close": 5.10000014305115}, {"option": "DHR261009C00212500", "bid": 6.3, "bid_size": 86.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0272, "vega": 0.186, "theta": -0.1574, "rho": 0.061, "theo": 7.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00212500", "bid": 4.2, "bid_size": 24.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0272, "vega": 0.1865, "theta": -0.158, "rho": -0.0418, "theo": 4.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00215000", "bid": 5.4, "bid_size": 35.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.3021, "open_interest": 53.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0279, "vega": 0.1901, "theta": -0.1597, "rho": 0.0552, "theo": 5.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:27:00", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DHR261009P00215000", "bid": 5.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.028, "vega": 0.19, "theta": -0.1606, "rho": -0.048, "theo": 5.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-11T10:31:20", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "DHR261009C00217500", "bid": 4.2, "bid_size": 34.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.0276, "vega": 0.1885, "theta": -0.1578, "rho": 0.0487, "theo": 4.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00217500", "bid": 6.6, "bid_size": 25.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0278, "vega": 0.1879, "theta": -0.1587, "rho": -0.0537, "theo": 7.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00220000", "bid": 3.4, "bid_size": 21.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3045, "open_interest": 3.0, "volume": 6.0, "delta": 0.3788, "gamma": 0.0265, "vega": 0.1817, "theta": -0.152, "rho": 0.042, "theo": 3.6211, "change": 0.675, "open": 3.3, "high": 3.6, "low": 3.2, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T14:43:57", "percent_change": 23.0769, "prev_day_close": 2.92499995231628}, {"option": "DHR261009P00220000", "bid": 7.9, "bid_size": 41.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0267, "vega": 0.1805, "theta": -0.1528, "rho": -0.0582, "theo": 8.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-16T09:58:23", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DHR261009C00222500", "bid": 2.5, "bid_size": 35.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.302, "open_interest": 0.0, "volume": 4.0, "delta": 0.3178, "gamma": 0.0246, "vega": 0.1706, "theta": -0.143, "rho": 0.0355, "theo": 2.8475, "change": 2.42, "open": 2.66, "high": 2.66, "low": 2.33, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T10:37:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00222500", "bid": 9.6, "bid_size": 41.0, "ask": 12.3, "ask_size": 59.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0249, "vega": 0.1689, "theta": -0.1436, "rho": -0.0619, "theo": 10.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00225000", "bid": 1.9, "bid_size": 47.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.3012, "open_interest": 12.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0224, "vega": 0.1565, "theta": -0.1317, "rho": 0.0295, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-15T15:47:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DHR261009P00225000", "bid": 11.3, "bid_size": 33.0, "ask": 14.4, "ask_size": 44.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0226, "vega": 0.1547, "theta": -0.1319, "rho": -0.065, "theo": 12.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "DHR261009C00227500", "bid": 1.4, "bid_size": 42.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0198, "vega": 0.1408, "theta": -0.1192, "rho": 0.0243, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00227500", "bid": 13.7, "bid_size": 2.0, "ask": 16.4, "ask_size": 31.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.02, "vega": 0.1381, "theta": -0.1188, "rho": -0.0658, "theo": 14.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00230000", "bid": 1.05, "bid_size": 43.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.308, "open_interest": 288.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0173, "vega": 0.1246, "theta": -0.1063, "rho": 0.0198, "theo": 1.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-17T14:46:59", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "DHR261009P00230000", "bid": 15.5, "bid_size": 22.0, "ask": 18.4, "ask_size": 39.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0174, "vega": 0.121, "theta": -0.1052, "rho": -0.0658, "theo": 16.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "DHR261009C00232500", "bid": 0.75, "bid_size": 53.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0148, "vega": 0.109, "theta": -0.0937, "rho": 0.0161, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009P00232500", "bid": 17.7, "bid_size": 24.0, "ask": 20.6, "ask_size": 59.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0149, "vega": 0.1048, "theta": -0.0919, "rho": -0.0664, "theo": 18.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261009C00235000", "bid": 0.25, "bid_size": 44.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0126, "vega": 0.0945, "theta": -0.0819, "rho": 0.013, "theo": 0.83, "change": 0.0, "open": 0.0, "high": 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": "DHR261009P00235000", "bid": 19.9, "bid_size": 30.0, "ask": 22.8, "ask_size": 32.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0126, "vega": 0.09, "theta": -0.0793, "rho": -0.0668, "theo": 20.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "DHR261009C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0089, "vega": 0.0694, "theta": -0.0615, "rho": 0.0085, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 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": "DHR261009P00240000", "bid": 24.7, "bid_size": 8.0, "ask": 27.5, "ask_size": 28.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0088, "vega": 0.0644, "theta": -0.0573, "rho": -0.065, "theo": 25.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "DHR261009C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0062, "vega": 0.0504, "theta": -0.0457, "rho": 0.0056, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DHR261009P00245000", "bid": 29.1, "bid_size": 39.0, "ask": 32.3, "ask_size": 27.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.006, "vega": 0.0453, "theta": -0.04, "rho": -0.0641, "theo": 30.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "DHR261009C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0043, "vega": 0.0365, "theta": -0.0338, "rho": 0.0037, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR261009P00250000", "bid": 34.4, "bid_size": 31.0, "ask": 37.3, "ask_size": 27.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0041, "vega": 0.0316, "theta": -0.0269, "rho": -0.0629, "theo": 35.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "DHR261009C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.003, "vega": 0.0265, "theta": -0.0251, "rho": 0.0025, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261009P00255000", "bid": 38.9, "bid_size": 21.0, "ask": 42.2, "ask_size": 16.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0028, "vega": 0.0221, "theta": -0.0172, "rho": -0.0618, "theo": 40.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "DHR261009C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0021, "vega": 0.0194, "theta": -0.0187, "rho": 0.0017, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DHR261009P00260000", "bid": 43.8, "bid_size": 21.0, "ask": 47.2, "ask_size": 16.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0019, "vega": 0.0154, "theta": -0.01, "rho": -0.0616, "theo": 45.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "DHR261009C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0015, "vega": 0.0143, "theta": -0.0141, "rho": 0.0012, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009P00265000", "bid": 48.8, "bid_size": 21.0, "ask": 52.2, "ask_size": 16.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0047, "rho": -0.0612, "theo": 50.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "DHR261009C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 107.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0106, "theta": -0.0107, "rho": 0.0009, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DHR261009P00270000", "bid": 53.6, "bid_size": 21.0, "ask": 57.2, "ask_size": 16.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0077, "theta": -0.0008, "rho": -0.0611, "theo": 55.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "DHR261009C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.008, "theta": -0.0082, "rho": 0.0006, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261009P00275000", "bid": 58.7, "bid_size": 21.0, "ask": 62.2, "ask_size": 16.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0054, "theta": 0.0, "rho": -0.0621, "theo": 60.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "DHR261009C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0006, "vega": 0.006, "theta": -0.0063, "rho": 0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "DHR261009P00280000", "bid": 63.6, "bid_size": 21.0, "ask": 67.2, "ask_size": 16.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": -0.0625, "theo": 65.1852, "change": 0.0, "open": 0.0, "high": 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": "DHR261009C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0049, "rho": 0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DHR261009P00285000", "bid": 68.9, "bid_size": 21.0, "ask": 72.2, "ask_size": 16.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": -0.0635, "theo": 70.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "DHR261016C00100000", "bid": 112.9, "bid_size": 21.0, "ask": 117.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0218, "theo": 115.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.6, "last_trade_time": "2026-07-22T12:03:46", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "DHR261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 1.4014, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:38:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261016C00105000", "bid": 107.9, "bid_size": 21.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 110.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.9, "last_trade_time": "2026-07-28T09:35:01", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "DHR261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 1.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261016C00110000", "bid": 102.9, "bid_size": 21.0, "ask": 106.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 105.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "DHR261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 25.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261016C00115000", "bid": 97.9, "bid_size": 21.0, "ask": 102.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 100.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "DHR261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 1.0378, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-07-21T09:41:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261016C00120000", "bid": 92.9, "bid_size": 21.0, "ask": 97.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 95.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "DHR261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261016C00125000", "bid": 88.0, "bid_size": 21.0, "ask": 91.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0274, "theo": 90.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-07-28T09:35:01", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "DHR261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261016C00130000", "bid": 83.0, "bid_size": 22.0, "ask": 86.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0285, "theo": 85.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "DHR261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.8514, "open_interest": 30.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T11:46:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261016C00135000", "bid": 78.0, "bid_size": 22.0, "ask": 81.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0297, "theo": 80.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "DHR261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.7936, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:23:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261016C00140000", "bid": 73.0, "bid_size": 22.0, "ask": 76.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0311, "theo": 75.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "DHR261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.7378, "open_interest": 24.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-11T15:58:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261016C00145000", "bid": 68.1, "bid_size": 21.0, "ask": 71.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0327, "theo": 70.0695, "change": 0.0, "open": 0.0, "high": 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": "DHR261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 169.0, "iv": 0.6836, "open_interest": 46.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0029, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T09:59:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261016C00150000", "bid": 63.1, "bid_size": 21.0, "ask": 66.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0339, "theo": 65.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "DHR261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 177.0, "iv": 0.631, "open_interest": 34.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0042, "rho": -0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T13:35:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261016C00155000", "bid": 58.1, "bid_size": 21.0, "ask": 61.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0363, "theo": 60.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "DHR261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 161.0, "iv": 0.5799, "open_interest": 12.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0069, "theta": -0.006, "rho": -0.0006, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T13:03:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261016C00160000", "bid": 53.1, "bid_size": 21.0, "ask": 56.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0053, "theta": 0.0, "rho": 0.0397, "theo": 55.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-08-24T15:03:07", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "DHR261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 169.0, "iv": 0.5301, "open_interest": 63.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0085, "rho": -0.0009, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T14:41:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261016C00165000", "bid": 48.1, "bid_size": 25.0, "ask": 51.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.0094, "theta": -0.002, "rho": 0.0447, "theo": 50.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.1, "last_trade_time": "2026-08-26T11:43:31", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "DHR261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 278.0, "iv": 0.4925, "open_interest": 100.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.015, "theta": -0.0121, "rho": -0.0015, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-09T11:12:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261016C00170000", "bid": 43.1, "bid_size": 25.0, "ask": 46.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0084, "rho": 0.0516, "theo": 45.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-08-25T15:58:57", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "DHR261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 291.0, "iv": 0.4337, "open_interest": 1380.0, "volume": 3.0, "delta": -0.015, "gamma": 0.0016, "vega": 0.0218, "theta": -0.017, "rho": -0.0023, "theo": 0.1252, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:07:31", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "DHR261016C00175000", "bid": 38.2, "bid_size": 25.0, "ask": 41.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0023, "vega": 0.0255, "theta": -0.0169, "rho": 0.0604, "theo": 40.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.96, "last_trade_time": "2026-09-18T15:09:42", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DHR261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 211.0, "iv": 0.4128, "open_interest": 397.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0024, "vega": 0.0316, "theta": -0.0238, "rho": -0.0035, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T15:59:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261016C00180000", "bid": 33.3, "bid_size": 36.0, "ask": 36.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0036, "vega": 0.0394, "theta": -0.028, "rho": 0.0706, "theo": 35.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-31T13:53:05", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "DHR261016P00180000", "bid": 0.05, "bid_size": 58.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.3572, "open_interest": 218.0, "volume": 4.0, "delta": -0.0357, "gamma": 0.0036, "vega": 0.0453, "theta": -0.033, "rho": -0.0055, "theo": 0.3097, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:24:28", "percent_change": -27.2727, "prev_day_close": 0.275000000372529}, {"option": "DHR261016C00185000", "bid": 28.5, "bid_size": 89.0, "ask": 31.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0055, "vega": 0.0584, "theta": -0.0418, "rho": 0.0813, "theo": 30.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-08-26T12:14:12", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "DHR261016P00185000", "bid": 0.25, "bid_size": 14.0, "ask": 0.55, "ask_size": 122.0, "iv": 0.3534, "open_interest": 661.0, "volume": 2.0, "delta": -0.055, "gamma": 0.0054, "vega": 0.0639, "theta": -0.045, "rho": -0.0082, "theo": 0.4901, "change": -0.165, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:15:21", "percent_change": -31.4286, "prev_day_close": 0.524999991059303}, {"option": "DHR261016C00187500", "bid": 26.1, "bid_size": 36.0, "ask": 29.2, "ask_size": 35.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0066, "vega": 0.0717, "theta": -0.0497, "rho": 0.092, "theo": 28.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00187500", "bid": 0.15, "bid_size": 40.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0065, "vega": 0.075, "theta": -0.0522, "rho": -0.0103, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00190000", "bid": 23.7, "bid_size": 48.0, "ask": 26.7, "ask_size": 32.0, "iv": 0.2507, "open_interest": 19.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.008, "vega": 0.0846, "theta": -0.0582, "rho": 0.0909, "theo": 25.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-15T10:03:27", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "DHR261016P00190000", "bid": 0.15, "bid_size": 63.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.3172, "open_interest": 160.0, "volume": 2.0, "delta": -0.0841, "gamma": 0.0078, "vega": 0.088, "theta": -0.0602, "rho": -0.0126, "theo": 0.7773, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:24:21", "percent_change": -36.5854, "prev_day_close": 1.02499997615814}, {"option": "DHR261016C00192500", "bid": 21.5, "bid_size": 37.0, "ask": 24.5, "ask_size": 34.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0095, "vega": 0.0996, "theta": -0.0673, "rho": 0.0998, "theo": 23.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00192500", "bid": 0.5, "bid_size": 35.0, "ask": 1.4, "ask_size": 35.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0092, "vega": 0.1027, "theta": -0.0689, "rho": -0.0155, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00195000", "bid": 19.1, "bid_size": 79.0, "ask": 22.3, "ask_size": 38.0, "iv": 0.2869, "open_interest": 30.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0111, "vega": 0.1165, "theta": -0.0768, "rho": 0.1063, "theo": 21.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-18T15:25:12", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DHR261016P00195000", "bid": 0.9, "bid_size": 24.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.3221, "open_interest": 452.0, "volume": 4.0, "delta": -0.1269, "gamma": 0.0109, "vega": 0.118, "theta": -0.0783, "rho": -0.0189, "theo": 1.2307, "change": -0.535, "open": 1.39, "high": 1.39, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:12:59", "percent_change": -33.9683, "prev_day_close": 1.57499998807907}, {"option": "DHR261016C00197500", "bid": 17.1, "bid_size": 86.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0129, "vega": 0.1336, "theta": -0.0866, "rho": 0.1077, "theo": 19.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00197500", "bid": 1.2, "bid_size": 21.0, "ask": 1.85, "ask_size": 75.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0127, "vega": 0.1349, "theta": -0.0881, "rho": -0.0228, "theo": 1.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00200000", "bid": 15.3, "bid_size": 135.0, "ask": 17.7, "ask_size": 24.0, "iv": 0.2953, "open_interest": 262.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0148, "vega": 0.151, "theta": -0.0965, "rho": 0.1063, "theo": 16.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-09-18T13:18:12", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "DHR261016P00200000", "bid": 1.6, "bid_size": 20.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.3177, "open_interest": 558.0, "volume": 8.0, "delta": -0.1876, "gamma": 0.0147, "vega": 0.1527, "theta": -0.098, "rho": -0.0275, "theo": 1.9373, "change": -0.655, "open": 2.26, "high": 2.26, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T14:13:22", "percent_change": -25.9406, "prev_day_close": 2.52499997615814}, {"option": "DHR261016C00202500", "bid": 13.0, "bid_size": 76.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0168, "vega": 0.1688, "theta": -0.1062, "rho": 0.1063, "theo": 14.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00202500", "bid": 2.1, "bid_size": 17.0, "ask": 2.85, "ask_size": 74.0, "iv": 0.3228, "open_interest": 0.0, "volume": 2.0, "delta": -0.2256, "gamma": 0.0167, "vega": 0.1694, "theta": -0.1078, "rho": -0.0331, "theo": 2.4203, "change": 2.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:00:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00205000", "bid": 11.6, "bid_size": 49.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0186, "vega": 0.1854, "theta": -0.1151, "rho": 0.1037, "theo": 13.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00205000", "bid": 2.7, "bid_size": 15.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.3219, "open_interest": 0.0, "volume": 1.0, "delta": -0.2691, "gamma": 0.0187, "vega": 0.1859, "theta": -0.1168, "rho": -0.0388, "theo": 3.0114, "change": 3.31, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-21T12:53:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00207500", "bid": 9.6, "bid_size": 65.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0204, "vega": 0.2001, "theta": -0.1229, "rho": 0.0989, "theo": 11.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00207500", "bid": 3.3, "bid_size": 36.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0204, "vega": 0.2006, "theta": -0.1246, "rho": -0.0453, "theo": 3.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00210000", "bid": 9.4, "bid_size": 16.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.3161, "open_interest": 596.0, "volume": 1.0, "delta": 0.6306, "gamma": 0.0218, "vega": 0.212, "theta": -0.129, "rho": 0.0923, "theo": 9.5909, "change": 1.05, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-21T12:18:29", "percent_change": 12.8049, "prev_day_close": 8.19999980926514}, {"option": "DHR261016P00210000", "bid": 4.1, "bid_size": 36.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.3024, "open_interest": 320.0, "volume": 8.0, "delta": -0.3706, "gamma": 0.022, "vega": 0.2125, "theta": -0.1306, "rho": -0.052, "theo": 4.5804, "change": -1.0, "open": 5.2, "high": 5.2, "low": 4.9, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T13:21:35", "percent_change": -16.6667, "prev_day_close": 6.0}, {"option": "DHR261016C00212500", "bid": 6.4, "bid_size": 89.0, "ask": 8.9, "ask_size": 59.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0229, "vega": 0.2201, "theta": -0.133, "rho": 0.0846, "theo": 8.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00212500", "bid": 5.1, "bid_size": 32.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.3084, "open_interest": 0.0, "volume": 1.0, "delta": -0.427, "gamma": 0.0231, "vega": 0.2203, "theta": -0.1345, "rho": -0.0597, "theo": 5.586, "change": 6.1, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T11:50:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00215000", "bid": 6.3, "bid_size": 74.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3003, "open_interest": 0.0, "volume": 844.0, "delta": 0.5165, "gamma": 0.0234, "vega": 0.2238, "theta": -0.1345, "rho": 0.0768, "theo": 6.766, "change": 6.7, "open": 6.2, "high": 6.8, "low": 6.2, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T14:54:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00215000", "bid": 6.4, "bid_size": 18.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0237, "vega": 0.2238, "theta": -0.1358, "rho": -0.0665, "theo": 6.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00217500", "bid": 5.2, "bid_size": 57.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0234, "vega": 0.2229, "theta": -0.1333, "rho": 0.0685, "theo": 5.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00217500", "bid": 7.3, "bid_size": 53.0, "ask": 8.8, "ask_size": 86.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0237, "vega": 0.2225, "theta": -0.1344, "rho": -0.0728, "theo": 8.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00220000", "bid": 4.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.3086, "open_interest": 628.0, "volume": 228.0, "delta": 0.4012, "gamma": 0.0229, "vega": 0.2174, "theta": -0.1297, "rho": 0.0602, "theo": 4.5882, "change": 0.8, "open": 3.75, "high": 4.6, "low": 3.75, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:17:17", "percent_change": 21.0526, "prev_day_close": 3.80000007152557}, {"option": "DHR261016P00220000", "bid": 9.1, "bid_size": 17.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.2951, "open_interest": 42.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0232, "vega": 0.2165, "theta": -0.1305, "rho": -0.0784, "theo": 9.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-09-14T10:59:34", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "DHR261016C00222500", "bid": 3.4, "bid_size": 46.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.3022, "open_interest": 0.0, "volume": 1.0, "delta": 0.3471, "gamma": 0.0218, "vega": 0.2078, "theta": -0.1238, "rho": 0.0522, "theo": 3.7329, "change": 3.4, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T12:46:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00222500", "bid": 10.6, "bid_size": 44.0, "ask": 13.1, "ask_size": 52.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0222, "vega": 0.206, "theta": -0.1244, "rho": -0.0825, "theo": 11.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00225000", "bid": 2.6, "bid_size": 66.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.2963, "open_interest": 0.0, "volume": 23.0, "delta": 0.2969, "gamma": 0.0204, "vega": 0.195, "theta": -0.1162, "rho": 0.0447, "theo": 3.0184, "change": 2.92, "open": 2.77, "high": 2.92, "low": 2.77, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T12:14:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00225000", "bid": 12.5, "bid_size": 1.0, "ask": 14.9, "ask_size": 43.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0207, "vega": 0.1926, "theta": -0.1165, "rho": -0.0863, "theo": 13.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00227500", "bid": 2.05, "bid_size": 59.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.2996, "open_interest": 0.0, "volume": 81.0, "delta": 0.2516, "gamma": 0.0187, "vega": 0.1801, "theta": -0.1075, "rho": 0.038, "theo": 2.4298, "change": 2.2, "open": 2.15, "high": 2.2, "low": 2.15, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T13:12:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00227500", "bid": 14.3, "bid_size": 17.0, "ask": 16.9, "ask_size": 42.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.019, "vega": 0.1778, "theta": -0.1074, "rho": -0.0885, "theo": 14.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00230000", "bid": 1.75, "bid_size": 45.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.3034, "open_interest": 604.0, "volume": 282.0, "delta": 0.2116, "gamma": 0.0169, "vega": 0.1639, "theta": -0.098, "rho": 0.032, "theo": 1.9505, "change": 0.375, "open": 1.52, "high": 1.9, "low": 1.45, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:29:53", "percent_change": 24.5902, "prev_day_close": 1.52500003576279}, {"option": "DHR261016P00230000", "bid": 16.2, "bid_size": 20.0, "ask": 18.8, "ask_size": 70.0, "iv": 0.3356, "open_interest": 7.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0172, "vega": 0.1604, "theta": -0.0975, "rho": -0.0909, "theo": 16.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-09-09T15:29:05", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "DHR261016C00232500", "bid": 1.2, "bid_size": 73.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.015, "vega": 0.1471, "theta": -0.0884, "rho": 0.0267, "theo": 1.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00232500", "bid": 18.1, "bid_size": 39.0, "ask": 21.1, "ask_size": 87.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0152, "vega": 0.1418, "theta": -0.0873, "rho": -0.0895, "theo": 19.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00235000", "bid": 0.95, "bid_size": 57.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.3349, "open_interest": 0.0, "volume": 4.0, "delta": 0.1472, "gamma": 0.0132, "vega": 0.1309, "theta": -0.079, "rho": 0.0222, "theo": 1.2529, "change": 1.2, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:11:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00235000", "bid": 20.8, "bid_size": 1.0, "ask": 23.2, "ask_size": 35.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0134, "vega": 0.126, "theta": -0.0772, "rho": -0.089, "theo": 21.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00240000", "bid": 0.55, "bid_size": 45.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.3104, "open_interest": 359.0, "volume": 8.0, "delta": 0.1011, "gamma": 0.0099, "vega": 0.101, "theta": -0.0617, "rho": 0.0152, "theo": 0.808, "change": 0.0, "open": 0.52, "high": 0.6, "low": 0.52, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:40:57", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "DHR261016P00240000", "bid": 24.6, "bid_size": 35.0, "ask": 27.7, "ask_size": 37.0, "iv": 0.344, "open_interest": 3.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.01, "vega": 0.0932, "theta": -0.0585, "rho": -0.0857, "theo": 25.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-09-02T15:14:49", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "DHR261016C00245000", "bid": 0.2, "bid_size": 63.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.3025, "open_interest": 0.0, "volume": 8.0, "delta": 0.0692, "gamma": 0.0072, "vega": 0.0764, "theta": -0.0473, "rho": 0.0104, "theo": 0.5265, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:12:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00245000", "bid": 29.4, "bid_size": 36.0, "ask": 32.5, "ask_size": 37.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0072, "vega": 0.068, "theta": -0.0425, "rho": -0.0826, "theo": 30.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00250000", "bid": 0.1, "bid_size": 51.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.3087, "open_interest": 219.0, "volume": 2.0, "delta": 0.0476, "gamma": 0.0052, "vega": 0.0571, "theta": -0.036, "rho": 0.0072, "theo": 0.348, "change": 0.045, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:19:43", "percent_change": 25.7143, "prev_day_close": 0.174999997019768}, {"option": "DHR261016P00250000", "bid": 34.5, "bid_size": 18.0, "ask": 37.3, "ask_size": 36.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0051, "vega": 0.0485, "theta": -0.0295, "rho": -0.079, "theo": 35.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "DHR261016C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0038, "vega": 0.0426, "theta": -0.0272, "rho": 0.0049, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00255000", "bid": 39.0, "bid_size": 20.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0036, "vega": 0.0339, "theta": -0.0194, "rho": -0.0756, "theo": 40.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.3587, "open_interest": 11.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0027, "vega": 0.0317, "theta": -0.0207, "rho": 0.0034, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T11:26:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DHR261016P00260000", "bid": 43.9, "bid_size": 21.0, "ask": 47.2, "ask_size": 21.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0025, "vega": 0.024, "theta": -0.0116, "rho": -0.073, "theo": 45.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "DHR261016C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 95.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.002, "vega": 0.0238, "theta": -0.0157, "rho": 0.0024, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00265000", "bid": 49.1, "bid_size": 20.0, "ask": 52.2, "ask_size": 20.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0017, "vega": 0.0178, "theta": -0.0057, "rho": -0.0713, "theo": 50.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.408, "open_interest": 3.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0179, "theta": -0.012, "rho": 0.0017, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-03T09:47:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261016P00270000", "bid": 53.8, "bid_size": 21.0, "ask": 57.2, "ask_size": 21.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0012, "vega": 0.0119, "theta": -0.0012, "rho": -0.0723, "theo": 55.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "DHR261016C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0011, "vega": 0.0136, "theta": -0.0093, "rho": 0.0013, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00275000", "bid": 59.0, "bid_size": 20.0, "ask": 62.2, "ask_size": 20.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0008, "vega": 0.008, "theta": 0.0, "rho": -0.0712, "theo": 60.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0072, "rho": 0.0009, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "DHR261016P00280000", "bid": 63.7, "bid_size": 21.0, "ask": 67.2, "ask_size": 21.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0062, "theta": 0.0, "rho": -0.0725, "theo": 65.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "DHR261016C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 106.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.008, "theta": -0.0056, "rho": 0.0007, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016P00285000", "bid": 68.9, "bid_size": 20.0, "ask": 72.2, "ask_size": 20.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0039, "theta": 0.0, "rho": -0.0722, "theo": 70.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DHR261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0044, "rho": 0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "DHR261016P00290000", "bid": 73.9, "bid_size": 21.0, "ask": 77.2, "ask_size": 21.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": -0.0728, "theo": 75.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "DHR261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0028, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261016P00300000", "bid": 83.9, "bid_size": 21.0, "ask": 87.2, "ask_size": 22.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": -0.075, "theo": 85.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "DHR261023C00110000", "bid": 103.0, "bid_size": 21.0, "ask": 106.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 105.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "DHR261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261023C00115000", "bid": 98.0, "bid_size": 21.0, "ask": 101.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0187, "theo": 100.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "DHR261023P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "DHR261023C00120000", "bid": 93.0, "bid_size": 21.0, "ask": 96.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0237, "theo": 95.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "DHR261023P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261023C00125000", "bid": 88.0, "bid_size": 22.0, "ask": 91.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0268, "theo": 90.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "DHR261023P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0024, "theta": -0.002, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261023C00130000", "bid": 83.1, "bid_size": 21.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0285, "theo": 85.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "DHR261023P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0028, "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": 0.150000005960464}, {"option": "DHR261023C00135000", "bid": 78.1, "bid_size": 16.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0305, "theo": 80.0297, "change": 0.0, "open": 0.0, "high": 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": "DHR261023P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0038, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 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": "DHR261023C00140000", "bid": 73.1, "bid_size": 21.0, "ask": 76.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0332, "theo": 75.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "DHR261023P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0052, "rho": -0.0007, "theo": 0.0359, "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": 0.25}, {"option": "DHR261023C00145000", "bid": 68.1, "bid_size": 21.0, "ask": 71.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.004, "theta": 0.0, "rho": 0.0374, "theo": 70.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "DHR261023P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0093, "theta": -0.007, "rho": -0.001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261023C00150000", "bid": 63.1, "bid_size": 22.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.006, "theta": 0.0, "rho": 0.0386, "theo": 65.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "DHR261023P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.013, "theta": -0.0095, "rho": -0.0014, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261023C00155000", "bid": 58.2, "bid_size": 21.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.0098, "theta": -0.0032, "rho": 0.0454, "theo": 60.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "DHR261023P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0009, "vega": 0.018, "theta": -0.0127, "rho": -0.002, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261023C00160000", "bid": 53.2, "bid_size": 21.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0012, "vega": 0.0166, "theta": -0.009, "rho": 0.0554, "theo": 55.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "DHR261023P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0247, "theta": -0.017, "rho": -0.0029, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DHR261023C00165000", "bid": 48.3, "bid_size": 21.0, "ask": 51.9, "ask_size": 6.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0018, "vega": 0.0264, "theta": -0.0165, "rho": 0.0689, "theo": 50.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DHR261023P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.4602, "open_interest": 5.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0018, "vega": 0.0338, "theta": -0.0226, "rho": -0.0042, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T12:54:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DHR261023C00170000", "bid": 43.4, "bid_size": 33.0, "ask": 46.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0026, "vega": 0.0396, "theta": -0.0256, "rho": 0.085, "theo": 45.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "DHR261023P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0025, "vega": 0.0457, "theta": -0.0298, "rho": -0.0061, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DHR261023C00175000", "bid": 38.5, "bid_size": 35.0, "ask": 41.7, "ask_size": 15.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0037, "vega": 0.0565, "theta": -0.0363, "rho": 0.102, "theo": 40.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "DHR261023P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0035, "vega": 0.0612, "theta": -0.0387, "rho": -0.0087, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DHR261023C00180000", "bid": 33.7, "bid_size": 35.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.005, "vega": 0.0774, "theta": -0.0483, "rho": 0.1176, "theo": 35.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "DHR261023P00180000", "bid": 0.3, "bid_size": 47.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.3929, "open_interest": 4.0, "volume": 5.0, "delta": -0.064, "gamma": 0.0048, "vega": 0.0807, "theta": -0.0497, "rho": -0.0123, "theo": 0.7425, "change": 0.155, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T13:49:06", "percent_change": 20.0, "prev_day_close": 0.775000020861626}, {"option": "DHR261023C00185000", "bid": 29.1, "bid_size": 15.0, "ask": 32.4, "ask_size": 15.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0067, "vega": 0.1025, "theta": -0.0616, "rho": 0.1295, "theo": 31.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DHR261023P00185000", "bid": 0.4, "bid_size": 35.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.3959, "open_interest": 10.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0065, "vega": 0.1047, "theta": -0.0628, "rho": -0.0173, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T09:30:25", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DHR261023C00190000", "bid": 24.5, "bid_size": 14.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.3609, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0087, "vega": 0.1314, "theta": -0.0762, "rho": 0.1364, "theo": 26.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.32, "last_trade_time": "2026-09-04T12:34:41", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "DHR261023P00190000", "bid": 1.15, "bid_size": 10.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.3735, "open_interest": 8.0, "volume": 46.0, "delta": -0.126, "gamma": 0.0085, "vega": 0.1327, "theta": -0.0776, "rho": -0.024, "theo": 1.5747, "change": 0.025, "open": 2.05, "high": 2.05, "low": 1.45, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:49:06", "percent_change": 1.40845, "prev_day_close": 1.77500003576279}, {"option": "DHR261023C00195000", "bid": 20.5, "bid_size": 16.0, "ask": 23.8, "ask_size": 23.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.011, "vega": 0.1628, "theta": -0.0918, "rho": 0.1375, "theo": 22.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "DHR261023P00195000", "bid": 1.85, "bid_size": 11.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.3617, "open_interest": 2.0, "volume": 2.0, "delta": -0.1731, "gamma": 0.0109, "vega": 0.1637, "theta": -0.0934, "rho": -0.0328, "theo": 2.2744, "change": -0.52, "open": 2.45, "high": 2.45, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-21T14:51:43", "percent_change": -19.2593, "prev_day_close": 2.69999998807907}, {"option": "DHR261023C00200000", "bid": 16.5, "bid_size": 16.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.3457, "open_interest": 2.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0134, "vega": 0.1945, "theta": -0.1072, "rho": 0.133, "theo": 18.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-14T12:58:54", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "DHR261023P00200000", "bid": 2.7, "bid_size": 11.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.382, "open_interest": 7.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0134, "vega": 0.195, "theta": -0.109, "rho": -0.0438, "theo": 3.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T10:14:46", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DHR261023C00205000", "bid": 13.0, "bid_size": 25.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.3458, "open_interest": 2.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0156, "vega": 0.2228, "theta": -0.1207, "rho": 0.1247, "theo": 14.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T11:44:11", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DHR261023P00205000", "bid": 3.9, "bid_size": 10.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0157, "vega": 0.2231, "theta": -0.1224, "rho": -0.0568, "theo": 4.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DHR261023C00210000", "bid": 9.8, "bid_size": 24.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.3383, "open_interest": 1.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0174, "vega": 0.2434, "theta": -0.1302, "rho": 0.1113, "theo": 11.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-17T15:55:43", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DHR261023P00210000", "bid": 5.8, "bid_size": 19.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.3478, "open_interest": 4.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0175, "vega": 0.2438, "theta": -0.1316, "rho": -0.0709, "theo": 6.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-09-17T15:58:53", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DHR261023C00215000", "bid": 8.0, "bid_size": 28.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3452, "open_interest": 12.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.0183, "vega": 0.2528, "theta": -0.134, "rho": 0.0958, "theo": 8.6124, "change": 1.55, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T14:28:50", "percent_change": 21.3793, "prev_day_close": 7.25000023841858}, {"option": "DHR261023P00215000", "bid": 8.1, "bid_size": 15.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.3547, "open_interest": 1.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0185, "vega": 0.2529, "theta": -0.1351, "rho": -0.085, "theo": 8.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-17T15:58:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DHR261023C00220000", "bid": 6.1, "bid_size": 28.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.352, "open_interest": 7.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0182, "vega": 0.2493, "theta": -0.1314, "rho": 0.0797, "theo": 6.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T15:55:27", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DHR261023P00220000", "bid": 10.6, "bid_size": 24.0, "ask": 13.7, "ask_size": 29.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0184, "vega": 0.249, "theta": -0.1321, "rho": -0.099, "theo": 11.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-14T10:59:34", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DHR261023C00225000", "bid": 3.3, "bid_size": 57.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.3266, "open_interest": 20.0, "volume": 2.0, "delta": 0.3439, "gamma": 0.017, "vega": 0.2341, "theta": -0.123, "rho": 0.0642, "theo": 4.6514, "change": 0.38, "open": 4.51, "high": 4.51, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-21T10:45:11", "percent_change": 9.62026, "prev_day_close": 3.94999992847443}, {"option": "DHR261023P00225000", "bid": 13.8, "bid_size": 22.0, "ask": 16.8, "ask_size": 38.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0173, "vega": 0.2328, "theta": -0.1234, "rho": -0.1082, "theo": 14.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "DHR261023C00230000", "bid": 2.15, "bid_size": 62.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3213, "open_interest": 14.0, "volume": 1.0, "delta": 0.2688, "gamma": 0.0152, "vega": 0.2104, "theta": -0.1106, "rho": 0.0504, "theo": 3.3415, "change": -0.075, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T11:54:53", "percent_change": -2.4, "prev_day_close": 3.125}, {"option": "DHR261023P00230000", "bid": 17.5, "bid_size": 19.0, "ask": 20.3, "ask_size": 24.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0155, "vega": 0.2079, "theta": -0.1106, "rho": -0.115, "theo": 18.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-09-04T12:34:41", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DHR261023C00235000", "bid": 1.75, "bid_size": 41.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.3392, "open_interest": 9.0, "volume": 2.0, "delta": 0.2062, "gamma": 0.013, "vega": 0.1823, "theta": -0.0962, "rho": 0.0387, "theo": 2.3831, "change": -0.1, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:38:40", "percent_change": -4.44444, "prev_day_close": 2.24999994039536}, {"option": "DHR261023P00235000", "bid": 20.9, "bid_size": 21.0, "ask": 24.1, "ask_size": 24.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0133, "vega": 0.1788, "theta": -0.0958, "rho": -0.1187, "theo": 22.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DHR261023C00240000", "bid": 0.85, "bid_size": 46.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.3322, "open_interest": 6.0, "volume": 4.0, "delta": 0.1561, "gamma": 0.0108, "vega": 0.1535, "theta": -0.0816, "rho": 0.0293, "theo": 1.6964, "change": 0.0, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:39:31", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "DHR261023P00240000", "bid": 25.5, "bid_size": 23.0, "ask": 28.3, "ask_size": 24.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.011, "vega": 0.1489, "theta": -0.0805, "rho": -0.1166, "theo": 26.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "DHR261023C00245000", "bid": 0.5, "bid_size": 55.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.3396, "open_interest": 5.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0087, "vega": 0.1267, "theta": -0.0678, "rho": 0.022, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "DHR261023P00245000", "bid": 29.7, "bid_size": 23.0, "ask": 32.8, "ask_size": 23.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0089, "vega": 0.1206, "theta": -0.0659, "rho": -0.1132, "theo": 31.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DHR261023C00250000", "bid": 0.3, "bid_size": 55.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.3473, "open_interest": 13.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0069, "vega": 0.103, "theta": -0.0557, "rho": 0.0165, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T10:54:38", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "DHR261023P00250000", "bid": 34.3, "bid_size": 36.0, "ask": 37.5, "ask_size": 9.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0071, "vega": 0.0954, "theta": -0.0527, "rho": -0.1094, "theo": 35.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "DHR261023C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0055, "vega": 0.083, "theta": -0.0454, "rho": 0.0124, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DHR261023P00255000", "bid": 39.5, "bid_size": 12.0, "ask": 42.4, "ask_size": 14.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0055, "vega": 0.0741, "theta": -0.0412, "rho": -0.1018, "theo": 40.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "DHR261023C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0043, "vega": 0.0665, "theta": -0.0368, "rho": 0.0093, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DHR261023P00260000", "bid": 44.0, "bid_size": 21.0, "ask": 47.3, "ask_size": 6.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0043, "vega": 0.0577, "theta": -0.0313, "rho": -0.0972, "theo": 45.5512, "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": 48.75}, {"option": "DHR261023C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0033, "vega": 0.0532, "theta": -0.0299, "rho": 0.007, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261023P00265000", "bid": 48.8, "bid_size": 21.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0032, "vega": 0.0439, "theta": -0.023, "rho": -0.0916, "theo": 50.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "DHR261023C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0026, "vega": 0.0427, "theta": -0.0242, "rho": 0.0053, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261023P00270000", "bid": 53.9, "bid_size": 21.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0025, "vega": 0.0331, "theta": -0.0162, "rho": -0.0887, "theo": 55.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "DHR261023C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.002, "vega": 0.0342, "theta": -0.0197, "rho": 0.0041, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHR261023P00275000", "bid": 58.9, "bid_size": 21.0, "ask": 62.2, "ask_size": 6.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0019, "vega": 0.0252, "theta": -0.0106, "rho": -0.0852, "theo": 60.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "DHR261023C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0016, "vega": 0.0275, "theta": -0.016, "rho": 0.0032, "theo": 0.1448, "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": 0.375}, {"option": "DHR261023P00280000", "bid": 63.6, "bid_size": 21.0, "ask": 67.2, "ask_size": 6.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0014, "vega": 0.0191, "theta": -0.006, "rho": -0.0809, "theo": 65.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "DHR261023C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0013, "vega": 0.0222, "theta": -0.0131, "rho": 0.0024, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261023P00285000", "bid": 68.8, "bid_size": 21.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.001, "vega": 0.0142, "theta": -0.0022, "rho": -0.0797, "theo": 70.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "DHR261030C00110000", "bid": 103.1, "bid_size": 16.0, "ask": 106.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0127, "theo": 105.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "DHR261030P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261030C00115000", "bid": 98.1, "bid_size": 16.0, "ask": 101.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 100.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "DHR261030P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261030C00120000", "bid": 93.1, "bid_size": 21.0, "ask": 96.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 95.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "DHR261030P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261030C00125000", "bid": 88.1, "bid_size": 22.0, "ask": 91.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 90.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "DHR261030P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DHR261030C00130000", "bid": 83.2, "bid_size": 16.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0285, "theo": 85.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "DHR261030P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0011, "rho": -0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DHR261030C00135000", "bid": 78.2, "bid_size": 16.0, "ask": 81.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0302, "theo": 80.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "DHR261030P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0017, "rho": -0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261030C00140000", "bid": 73.2, "bid_size": 21.0, "ask": 76.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0326, "theo": 75.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "DHR261030P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.005, "theta": -0.0027, "rho": -0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261030C00145000", "bid": 68.3, "bid_size": 21.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0369, "theo": 70.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "DHR261030P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0041, "rho": -0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261030C00150000", "bid": 63.3, "bid_size": 16.0, "ask": 66.9, "ask_size": 6.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.0446, "theo": 65.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "DHR261030P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0063, "rho": -0.0014, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHR261030C00155000", "bid": 58.3, "bid_size": 22.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0019, "rho": 0.0571, "theo": 60.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "DHR261030P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0093, "rho": -0.0022, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR261030C00160000", "bid": 53.4, "bid_size": 21.0, "ask": 57.1, "ask_size": 6.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0012, "vega": 0.0198, "theta": -0.0081, "rho": 0.0752, "theo": 55.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "DHR261030P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0012, "vega": 0.0268, "theta": -0.0136, "rho": -0.0035, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DHR261030C00165000", "bid": 48.5, "bid_size": 33.0, "ask": 51.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0019, "vega": 0.0326, "theta": -0.0159, "rho": 0.0977, "theo": 50.2545, "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": 47.1000003814697}, {"option": "DHR261030P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0018, "vega": 0.0387, "theta": -0.0194, "rho": -0.0054, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DHR261030C00170000", "bid": 43.7, "bid_size": 35.0, "ask": 46.9, "ask_size": 15.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0028, "vega": 0.0497, "theta": -0.025, "rho": 0.122, "theo": 45.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "DHR261030P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0026, "vega": 0.0544, "theta": -0.0271, "rho": -0.0082, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 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": "DHR261030C00175000", "bid": 38.9, "bid_size": 35.0, "ask": 42.2, "ask_size": 15.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0039, "vega": 0.0714, "theta": -0.0352, "rho": 0.1443, "theo": 40.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "DHR261030P00175000", "bid": 0.25, "bid_size": 60.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.3797, "open_interest": 0.0, "volume": 6.0, "delta": -0.051, "gamma": 0.0037, "vega": 0.0747, "theta": -0.0368, "rho": -0.0121, "theo": 0.6162, "change": -0.53, "open": 0.55, "high": 0.62, "low": 0.55, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T14:35:13", "percent_change": -48.1818, "prev_day_close": 1.09999995306134}, {"option": "DHR261030C00180000", "bid": 34.2, "bid_size": 20.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.3515, "open_interest": 3.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0052, "vega": 0.0975, "theta": -0.0468, "rho": 0.1613, "theo": 35.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-15T15:13:27", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "DHR261030P00180000", "bid": 0.7, "bid_size": 22.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.3804, "open_interest": 0.0, "volume": 6.0, "delta": -0.0739, "gamma": 0.0051, "vega": 0.0995, "theta": -0.0486, "rho": -0.0176, "theo": 0.9398, "change": -0.305, "open": 0.92, "high": 0.92, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T14:37:46", "percent_change": -27.1111, "prev_day_close": 1.125}, {"option": "DHR261030C00185000", "bid": 29.7, "bid_size": 17.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0068, "vega": 0.1274, "theta": -0.06, "rho": 0.1715, "theo": 31.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "DHR261030P00185000", "bid": 1.1, "bid_size": 54.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.3927, "open_interest": 2.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0067, "vega": 0.1286, "theta": -0.0622, "rho": -0.0248, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-16T11:25:02", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "DHR261030C00190000", "bid": 25.3, "bid_size": 24.0, "ask": 28.6, "ask_size": 20.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0085, "vega": 0.1603, "theta": -0.0746, "rho": 0.1775, "theo": 27.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "DHR261030P00190000", "bid": 1.7, "bid_size": 15.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.3765, "open_interest": 3.0, "volume": 46.0, "delta": -0.1446, "gamma": 0.0085, "vega": 0.161, "theta": -0.077, "rho": -0.0339, "theo": 2.0631, "change": -0.625, "open": 2.19, "high": 2.3, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:01:09", "percent_change": -23.3645, "prev_day_close": 2.67499995231628}, {"option": "DHR261030C00195000", "bid": 21.2, "bid_size": 25.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.3505, "open_interest": 2.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0104, "vega": 0.1934, "theta": -0.0898, "rho": 0.1715, "theo": 23.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-15T10:14:48", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DHR261030P00195000", "bid": 2.55, "bid_size": 7.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0105, "vega": 0.1944, "theta": -0.0921, "rho": -0.0448, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-16T14:38:34", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DHR261030C00200000", "bid": 17.4, "bid_size": 25.0, "ask": 20.1, "ask_size": 22.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0123, "vega": 0.2247, "theta": -0.1041, "rho": 0.1618, "theo": 19.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-09-18T11:29:58", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "DHR261030P00200000", "bid": 3.7, "bid_size": 4.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0124, "vega": 0.2255, "theta": -0.1062, "rho": -0.058, "theo": 4.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DHR261030C00205000", "bid": 14.0, "bid_size": 27.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0139, "vega": 0.2511, "theta": -0.116, "rho": 0.1492, "theo": 15.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "DHR261030P00205000", "bid": 5.0, "bid_size": 10.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.014, "vega": 0.2517, "theta": -0.1178, "rho": -0.0729, "theo": 5.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DHR261030C00210000", "bid": 11.1, "bid_size": 28.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.3426, "open_interest": 1.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0151, "vega": 0.2698, "theta": -0.1242, "rho": 0.1343, "theo": 12.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-09-15T10:02:36", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DHR261030P00210000", "bid": 7.0, "bid_size": 7.0, "ask": 8.8, "ask_size": 55.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0152, "vega": 0.2702, "theta": -0.1257, "rho": -0.0886, "theo": 7.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DHR261030C00215000", "bid": 9.7, "bid_size": 25.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.3658, "open_interest": 3.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0157, "vega": 0.2788, "theta": -0.1278, "rho": 0.118, "theo": 10.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T11:10:32", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DHR261030P00215000", "bid": 9.3, "bid_size": 8.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0159, "vega": 0.2789, "theta": -0.129, "rho": -0.1045, "theo": 9.9627, "change": 0.0, "open": 0.0, "high": 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": "DHR261030C00220000", "bid": 7.4, "bid_size": 31.0, "ask": 8.6, "ask_size": 27.0, "iv": 0.3619, "open_interest": 1.0, "volume": 7.0, "delta": 0.4473, "gamma": 0.0157, "vega": 0.2771, "theta": -0.1266, "rho": 0.1013, "theo": 7.8509, "change": 1.15, "open": 7.25, "high": 8.0, "low": 7.25, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T14:44:48", "percent_change": 16.7883, "prev_day_close": 6.85000014305115}, {"option": "DHR261030P00220000", "bid": 11.8, "bid_size": 17.0, "ask": 13.8, "ask_size": 56.0, "iv": 0.3596, "open_interest": 1.0, "volume": 1.0, "delta": -0.5538, "gamma": 0.0159, "vega": 0.2769, "theta": -0.1275, "rho": -0.1193, "theo": 12.7153, "change": -1.25, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T12:16:22", "percent_change": -8.41751, "prev_day_close": 14.8499999046326}, {"option": "DHR261030C00225000", "bid": 5.6, "bid_size": 33.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0151, "vega": 0.2655, "theta": -0.1208, "rho": 0.0849, "theo": 6.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DHR261030P00225000", "bid": 14.8, "bid_size": 15.0, "ask": 17.7, "ask_size": 27.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0153, "vega": 0.2648, "theta": -0.1215, "rho": -0.1298, "theo": 15.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "DHR261030C00230000", "bid": 4.1, "bid_size": 36.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.3501, "open_interest": 0.0, "volume": 30.0, "delta": 0.3041, "gamma": 0.0139, "vega": 0.2458, "theta": -0.1115, "rho": 0.0696, "theo": 4.5276, "change": 0.26, "open": 4.1, "high": 4.41, "low": 4.1, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-21T15:01:09", "percent_change": 6.41975, "prev_day_close": 4.04999995231628}, {"option": "DHR261030P00230000", "bid": 18.4, "bid_size": 17.0, "ask": 21.1, "ask_size": 30.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0142, "vega": 0.244, "theta": -0.1119, "rho": -0.1377, "theo": 19.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DHR261030C00235000", "bid": 3.0, "bid_size": 37.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3527, "open_interest": 35.0, "volume": 4.0, "delta": 0.2434, "gamma": 0.0125, "vega": 0.2205, "theta": -0.0997, "rho": 0.0559, "theo": 3.3669, "change": 0.3, "open": 3.22, "high": 3.3, "low": 3.22, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:01:09", "percent_change": 10.0, "prev_day_close": 3.0}, {"option": "DHR261030P00235000", "bid": 22.2, "bid_size": 11.0, "ask": 25.0, "ask_size": 24.0, "iv": 0.3724, "open_interest": 1.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0127, "vega": 0.2174, "theta": -0.0999, "rho": -0.1422, "theo": 23.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.64, "last_trade_time": "2026-09-18T10:04:43", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "DHR261030C00240000", "bid": 2.15, "bid_size": 44.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.3554, "open_interest": 0.0, "volume": 1.0, "delta": 0.1915, "gamma": 0.0108, "vega": 0.1924, "theta": -0.0867, "rho": 0.044, "theo": 2.4756, "change": 0.195, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T13:20:16", "percent_change": 9.17647, "prev_day_close": 2.125}, {"option": "DHR261030P00240000", "bid": 26.3, "bid_size": 10.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0111, "vega": 0.1879, "theta": -0.0866, "rho": -0.1421, "theo": 27.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-09-18T10:04:43", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "DHR261030C00245000", "bid": 1.5, "bid_size": 51.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0092, "vega": 0.1639, "theta": -0.0737, "rho": 0.0342, "theo": 1.8037, "change": 0.0, "open": 0.0, "high": 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": "DHR261030P00245000", "bid": 30.5, "bid_size": 24.0, "ask": 33.5, "ask_size": 24.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0094, "vega": 0.1578, "theta": -0.073, "rho": -0.1378, "theo": 31.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "DHR261030C00250000", "bid": 1.05, "bid_size": 51.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0076, "vega": 0.1367, "theta": -0.0613, "rho": 0.0262, "theo": 1.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DHR261030P00250000", "bid": 34.7, "bid_size": 14.0, "ask": 37.9, "ask_size": 14.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0078, "vega": 0.129, "theta": -0.06, "rho": -0.1346, "theo": 36.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "DHR261030C00255000", "bid": 0.3, "bid_size": 16.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0061, "vega": 0.112, "theta": -0.0501, "rho": 0.0199, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DHR261030P00255000", "bid": 39.4, "bid_size": 38.0, "ask": 42.6, "ask_size": 14.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0063, "vega": 0.1024, "theta": -0.0478, "rho": -0.1265, "theo": 40.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "DHR261030C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0049, "vega": 0.0904, "theta": -0.0404, "rho": 0.015, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DHR261030P00260000", "bid": 44.6, "bid_size": 13.0, "ask": 47.4, "ask_size": 18.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.005, "vega": 0.0787, "theta": -0.0368, "rho": -0.1173, "theo": 45.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "DHR261030C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0039, "vega": 0.0721, "theta": -0.0322, "rho": 0.0112, "theo": 0.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DHR261030P00265000", "bid": 49.4, "bid_size": 24.0, "ask": 52.3, "ask_size": 13.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0038, "vega": 0.0582, "theta": -0.0272, "rho": -0.1074, "theo": 50.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "DHR261030C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.003, "vega": 0.057, "theta": -0.0254, "rho": 0.0083, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DHR261030P00270000", "bid": 53.8, "bid_size": 39.0, "ask": 57.2, "ask_size": 12.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0029, "vega": 0.0426, "theta": -0.0189, "rho": -0.0964, "theo": 55.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "DHR261030C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0023, "vega": 0.0448, "theta": -0.02, "rho": 0.0062, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 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": "DHR261030P00275000", "bid": 58.8, "bid_size": 21.0, "ask": 62.2, "ask_size": 6.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0021, "vega": 0.0321, "theta": -0.0121, "rho": -0.0908, "theo": 60.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "DHR261030C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0018, "vega": 0.035, "theta": -0.0156, "rho": 0.0046, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DHR261030P00280000", "bid": 64.0, "bid_size": 21.0, "ask": 67.2, "ask_size": 6.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0015, "vega": 0.0221, "theta": -0.0066, "rho": -0.0873, "theo": 65.2369, "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": 68.6999969482422}, {"option": "DHR261030C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0014, "vega": 0.0272, "theta": -0.0121, "rho": 0.0034, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261030P00285000", "bid": 68.6, "bid_size": 21.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0011, "vega": 0.0144, "theta": -0.0023, "rho": -0.0816, "theo": 70.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "DHR261120C00105000", "bid": 108.3, "bid_size": 22.0, "ask": 111.8, "ask_size": 21.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1797, "theo": 110.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "DHR261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261120C00110000", "bid": 103.4, "bid_size": 16.0, "ask": 106.8, "ask_size": 21.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1882, "theo": 105.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "DHR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.0035, "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": 1.07500004768372}, {"option": "DHR261120C00115000", "bid": 98.4, "bid_size": 21.0, "ask": 101.9, "ask_size": 21.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1967, "theo": 100.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "DHR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261120C00120000", "bid": 93.5, "bid_size": 21.0, "ask": 96.9, "ask_size": 21.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.2052, "theo": 95.1612, "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": 91.75}, {"option": "DHR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 66.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.001, "rho": -0.0003, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261120C00125000", "bid": 88.5, "bid_size": 21.0, "ask": 91.9, "ask_size": 21.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.2135, "theo": 90.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "DHR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0015, "rho": -0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261120C00130000", "bid": 83.5, "bid_size": 22.0, "ask": 87.0, "ask_size": 21.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": 0.2217, "theo": 85.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "DHR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0022, "rho": -0.0008, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261120C00135000", "bid": 78.6, "bid_size": 16.0, "ask": 82.0, "ask_size": 21.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0096, "theta": 0.0, "rho": 0.2298, "theo": 80.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "DHR261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0032, "rho": -0.0013, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261120C00140000", "bid": 73.6, "bid_size": 22.0, "ask": 77.1, "ask_size": 21.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0141, "theta": 0.0, "rho": 0.2376, "theo": 75.3733, "change": 0.0, "open": 0.0, "high": 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": "DHR261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0047, "rho": -0.002, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261120C00145000", "bid": 68.7, "bid_size": 21.0, "ask": 72.2, "ask_size": 21.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0204, "theta": 0.0, "rho": 0.2451, "theo": 70.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "DHR261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 77.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0205, "theta": -0.0067, "rho": -0.003, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DHR261120C00150000", "bid": 63.8, "bid_size": 20.0, "ask": 67.0, "ask_size": 20.0, "iv": 0.3165, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0009, "vega": 0.029, "theta": -0.001, "rho": 0.252, "theo": 65.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-09-18T15:10:41", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "DHR261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 84.0, "iv": 0.4359, "open_interest": 3.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0009, "vega": 0.0292, "theta": -0.0094, "rho": -0.0046, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-09T11:13:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DHR261120C00155000", "bid": 58.9, "bid_size": 32.0, "ask": 61.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0013, "vega": 0.0404, "theta": -0.0052, "rho": 0.2583, "theo": 60.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "DHR261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 83.0, "iv": 0.414, "open_interest": 4.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0013, "vega": 0.0407, "theta": -0.013, "rho": -0.0067, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-09T11:13:58", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DHR261120C00160000", "bid": 54.1, "bid_size": 34.0, "ask": 57.3, "ask_size": 39.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0018, "vega": 0.0552, "theta": -0.0103, "rho": 0.2636, "theo": 55.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "DHR261120P00160000", "bid": 0.1, "bid_size": 41.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.4042, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0018, "vega": 0.0556, "theta": -0.0175, "rho": -0.0098, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T15:34:06", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "DHR261120C00165000", "bid": 49.3, "bid_size": 33.0, "ask": 52.6, "ask_size": 40.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0024, "vega": 0.0739, "theta": -0.0166, "rho": 0.2676, "theo": 51.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "DHR261120P00165000", "bid": 0.35, "bid_size": 6.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.4014, "open_interest": 6.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0025, "vega": 0.0744, "theta": -0.0231, "rho": -0.014, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-14T10:25:06", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DHR261120C00170000", "bid": 44.5, "bid_size": 35.0, "ask": 47.4, "ask_size": 30.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0033, "vega": 0.0968, "theta": -0.0239, "rho": 0.2701, "theo": 46.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "DHR261120P00170000", "bid": 0.6, "bid_size": 17.0, "ask": 1.2, "ask_size": 91.0, "iv": 0.3941, "open_interest": 38.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0033, "vega": 0.0972, "theta": -0.03, "rho": -0.0196, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T14:43:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DHR261120C00175000", "bid": 39.9, "bid_size": 34.0, "ask": 42.7, "ask_size": 20.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0043, "vega": 0.1238, "theta": -0.0324, "rho": 0.2706, "theo": 41.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "DHR261120P00175000", "bid": 0.85, "bid_size": 10.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.3832, "open_interest": 49.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0043, "vega": 0.1244, "theta": -0.0379, "rho": -0.0271, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T11:05:46", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DHR261120C00180000", "bid": 35.4, "bid_size": 34.0, "ask": 38.6, "ask_size": 40.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0054, "vega": 0.1547, "theta": -0.0419, "rho": 0.2687, "theo": 37.2234, "change": 0.0, "open": 0.0, "high": 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": "DHR261120P00180000", "bid": 1.4, "bid_size": 1.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.3756, "open_interest": 43.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0055, "vega": 0.1552, "theta": -0.0469, "rho": -0.0364, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DHR261120C00185000", "bid": 31.3, "bid_size": 48.0, "ask": 33.7, "ask_size": 12.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0067, "vega": 0.1884, "theta": -0.0521, "rho": 0.2641, "theo": 32.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DHR261120P00185000", "bid": 1.85, "bid_size": 17.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.352, "open_interest": 91.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0068, "vega": 0.1891, "theta": -0.0566, "rho": -0.048, "theo": 2.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T13:22:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DHR261120C00190000", "bid": 27.2, "bid_size": 82.0, "ask": 29.8, "ask_size": 33.0, "iv": 0.3473, "open_interest": 46.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0081, "vega": 0.2234, "theta": -0.0625, "rho": 0.2566, "theo": 28.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-25T14:43:37", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "DHR261120P00190000", "bid": 2.7, "bid_size": 7.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.353, "open_interest": 24.0, "volume": 213.0, "delta": -0.1737, "gamma": 0.0082, "vega": 0.2244, "theta": -0.0665, "rho": -0.0617, "theo": 3.0878, "change": -0.65, "open": 3.7, "high": 3.7, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T13:57:24", "percent_change": -17.3333, "prev_day_close": 3.75}, {"option": "DHR261120C00195000", "bid": 23.0, "bid_size": 148.0, "ask": 26.0, "ask_size": 56.0, "iv": 0.3404, "open_interest": 78.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0095, "vega": 0.2579, "theta": -0.0725, "rho": 0.2461, "theo": 24.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-09-14T12:26:44", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "DHR261120P00195000", "bid": 3.6, "bid_size": 41.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.3484, "open_interest": 413.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0096, "vega": 0.259, "theta": -0.0761, "rho": -0.0778, "theo": 4.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:38:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DHR261120C00200000", "bid": 19.6, "bid_size": 85.0, "ask": 22.2, "ask_size": 42.0, "iv": 0.3389, "open_interest": 87.0, "volume": 1.0, "delta": 0.727, "gamma": 0.0108, "vega": 0.2894, "theta": -0.0816, "rho": 0.2327, "theo": 21.2359, "change": 1.45, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-09-21T12:07:47", "percent_change": 7.63158, "prev_day_close": 19.0}, {"option": "DHR261120P00200000", "bid": 4.8, "bid_size": 41.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.3416, "open_interest": 153.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.011, "vega": 0.2905, "theta": -0.0848, "rho": -0.0956, "theo": 5.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T10:35:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DHR261120C00210000", "bid": 14.4, "bid_size": 34.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.345, "open_interest": 71.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0128, "vega": 0.3347, "theta": -0.0942, "rho": 0.1982, "theo": 14.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-18T14:50:29", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "DHR261120P00210000", "bid": 8.3, "bid_size": 41.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.3349, "open_interest": 299.0, "volume": 0.0, "delta": -0.399, "gamma": 0.013, "vega": 0.3353, "theta": -0.0968, "rho": -0.1339, "theo": 9.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-09-18T13:20:38", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DHR261120C00220000", "bid": 9.7, "bid_size": 26.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3408, "open_interest": 343.0, "volume": 22.0, "delta": 0.4733, "gamma": 0.0134, "vega": 0.3461, "theta": -0.0968, "rho": 0.1578, "theo": 9.9621, "change": 1.13, "open": 9.59, "high": 10.18, "low": 9.5, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-09-21T14:47:49", "percent_change": 12.4862, "prev_day_close": 9.05000019073486}, {"option": "DHR261120P00220000", "bid": 13.6, "bid_size": 7.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.3341, "open_interest": 28.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0138, "vega": 0.3444, "theta": -0.099, "rho": -0.1692, "theo": 14.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-16T14:15:11", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "DHR261120C00230000", "bid": 6.0, "bid_size": 28.0, "ask": 6.7, "ask_size": 30.0, "iv": 0.3376, "open_interest": 274.0, "volume": 36.0, "delta": 0.3481, "gamma": 0.0125, "vega": 0.322, "theta": -0.0895, "rho": 0.1175, "theo": 6.3425, "change": 0.42, "open": 5.5, "high": 6.3, "low": 5.5, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-21T14:12:26", "percent_change": 7.36842, "prev_day_close": 5.70000004768372}, {"option": "DHR261120P00230000", "bid": 19.7, "bid_size": 17.0, "ask": 22.4, "ask_size": 75.0, "iv": 0.3515, "open_interest": 5.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.013, "vega": 0.316, "theta": -0.0913, "rho": -0.1932, "theo": 20.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-11T10:29:23", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DHR261120C00240000", "bid": 3.4, "bid_size": 46.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.3322, "open_interest": 149.0, "volume": 8.0, "delta": 0.2418, "gamma": 0.0106, "vega": 0.2727, "theta": -0.0754, "rho": 0.0822, "theo": 3.8762, "change": 0.45, "open": 3.7, "high": 3.85, "low": 3.7, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T14:43:56", "percent_change": 13.2353, "prev_day_close": 3.39999997615814}, {"option": "DHR261120P00240000", "bid": 27.4, "bid_size": 1.0, "ask": 30.1, "ask_size": 61.0, "iv": 0.3574, "open_interest": 5.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0112, "vega": 0.2594, "theta": -0.0766, "rho": -0.1966, "theo": 28.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "DHR261120C00250000", "bid": 1.95, "bid_size": 34.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.337, "open_interest": 205.0, "volume": 18.0, "delta": 0.1601, "gamma": 0.0082, "vega": 0.2138, "theta": -0.0588, "rho": 0.0547, "theo": 2.2952, "change": 0.05, "open": 2.1, "high": 2.24, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:12:37", "percent_change": 2.7027, "prev_day_close": 1.84999996423721}, {"option": "DHR261120P00250000", "bid": 36.1, "bid_size": 1.0, "ask": 38.6, "ask_size": 31.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0088, "vega": 0.1907, "theta": -0.0588, "rho": -0.1841, "theo": 36.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "DHR261120C00260000", "bid": 1.0, "bid_size": 63.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.3332, "open_interest": 41.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.006, "vega": 0.1573, "theta": -0.0432, "rho": 0.035, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T11:59:33", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "DHR261120P00260000", "bid": 44.9, "bid_size": 20.0, "ask": 47.8, "ask_size": 38.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0063, "vega": 0.1213, "theta": -0.0398, "rho": -0.1464, "theo": 45.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "DHR261120C00270000", "bid": 0.55, "bid_size": 56.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.3471, "open_interest": 8.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0041, "vega": 0.1107, "theta": -0.0303, "rho": 0.0218, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-16T11:59:33", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DHR261120P00270000", "bid": 54.5, "bid_size": 36.0, "ask": 57.4, "ask_size": 36.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0039, "vega": 0.0696, "theta": -0.0218, "rho": -0.1213, "theo": 55.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "DHR261120C00280000", "bid": 0.25, "bid_size": 43.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.3463, "open_interest": 23.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0028, "vega": 0.0753, "theta": -0.0206, "rho": 0.0133, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:32:48", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "DHR261120P00280000", "bid": 64.0, "bid_size": 20.0, "ask": 67.2, "ask_size": 20.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0021, "vega": 0.036, "theta": -0.0072, "rho": -0.0922, "theo": 65.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "DHR261120C00290000", "bid": 0.1, "bid_size": 41.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.3526, "open_interest": 51.0, "volume": 1.0, "delta": 0.0236, "gamma": 0.0018, "vega": 0.0501, "theta": -0.0137, "rho": 0.0081, "theo": 0.2485, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:17:01", "percent_change": 42.8571, "prev_day_close": 0.174999997019768}, {"option": "DHR261120P00290000", "bid": 74.0, "bid_size": 20.0, "ask": 77.2, "ask_size": 20.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0147, "theta": 0.0, "rho": -0.0799, "theo": 75.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "DHR261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 160.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0012, "vega": 0.033, "theta": -0.009, "rho": 0.0049, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261120P00300000", "bid": 83.9, "bid_size": 20.0, "ask": 87.2, "ask_size": 20.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.005, "theta": 0.0, "rho": -0.0769, "theo": 85.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "DHR261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 116.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0007, "vega": 0.0216, "theta": -0.0059, "rho": 0.003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR261120P00310000", "bid": 93.7, "bid_size": 21.0, "ask": 97.2, "ask_size": 22.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": -0.0773, "theo": 95.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "DHR261218C00100000", "bid": 113.7, "bid_size": 16.0, "ask": 117.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.2463, "theo": 115.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-05-29T15:33:03", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "DHR261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.8312, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0002, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261218C00105000", "bid": 108.7, "bid_size": 22.0, "ask": 112.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.2585, "theo": 110.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "DHR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.8584, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0004, "rho": -0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261218C00110000", "bid": 103.8, "bid_size": 21.0, "ask": 107.3, "ask_size": 21.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2706, "theo": 105.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "DHR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.6372, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0006, "rho": -0.0004, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261218C00115000", "bid": 98.9, "bid_size": 21.0, "ask": 102.3, "ask_size": 21.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.2827, "theo": 100.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "DHR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.5595, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0043, "theta": -0.001, "rho": -0.0006, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T12:07:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261218C00120000", "bid": 93.9, "bid_size": 21.0, "ask": 97.4, "ask_size": 21.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.2947, "theo": 95.66, "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": 92.75}, {"option": "DHR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.525, "open_interest": 8.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0014, "rho": -0.001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-07-21T09:36:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261218C00125000", "bid": 89.0, "bid_size": 16.0, "ask": 92.4, "ask_size": 21.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0097, "theta": 0.0, "rho": 0.3064, "theo": 90.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "DHR261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.4806, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0021, "rho": -0.0015, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:11:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR261218C00130000", "bid": 84.1, "bid_size": 21.0, "ask": 87.5, "ask_size": 21.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0142, "theta": 0.0, "rho": 0.3179, "theo": 85.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "DHR261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 126.0, "iv": 0.4696, "open_interest": 82.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0143, "theta": -0.003, "rho": -0.0023, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T11:07:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DHR261218C00135000", "bid": 79.1, "bid_size": 22.0, "ask": 82.6, "ask_size": 21.0, "iv": 0.3708, "open_interest": 17.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0204, "theta": 0.0, "rho": 0.3289, "theo": 80.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-08-18T15:19:34", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "DHR261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 0.4465, "open_interest": 37.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0205, "theta": -0.0043, "rho": -0.0035, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T12:34:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR261218C00140000", "bid": 74.2, "bid_size": 22.0, "ask": 77.7, "ask_size": 21.0, "iv": 0.3728, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0287, "theta": 0.0, "rho": 0.3394, "theo": 76.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-23T10:01:01", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "DHR261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 88.0, "iv": 0.4228, "open_interest": 41.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0288, "theta": -0.006, "rho": -0.0052, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T09:31:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR261218C00145000", "bid": 69.4, "bid_size": 21.0, "ask": 72.9, "ask_size": 21.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0009, "vega": 0.0397, "theta": 0.0, "rho": 0.3492, "theo": 71.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.85, "last_trade_time": "2026-08-04T12:55:25", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "DHR261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.4046, "open_interest": 122.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0009, "vega": 0.0398, "theta": -0.0083, "rho": -0.0076, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T09:37:30", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DHR261218C00150000", "bid": 64.5, "bid_size": 36.0, "ask": 67.5, "ask_size": 35.0, "iv": 0.2754, "open_interest": 19.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0012, "vega": 0.0538, "theta": 0.0, "rho": 0.358, "theo": 66.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-08-24T15:37:56", "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "DHR261218P00150000", "bid": 0.1, "bid_size": 62.0, "ask": 0.7, "ask_size": 160.0, "iv": 0.3981, "open_interest": 68.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0012, "vega": 0.0541, "theta": -0.0111, "rho": -0.011, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T12:12:08", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "DHR261218C00155000", "bid": 59.7, "bid_size": 36.0, "ask": 63.0, "ask_size": 35.0, "iv": 0.3535, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0016, "vega": 0.0714, "theta": -0.0039, "rho": 0.3655, "theo": 61.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-06-25T13:56:35", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "DHR261218P00155000", "bid": 0.35, "bid_size": 14.0, "ask": 0.8, "ask_size": 116.0, "iv": 0.3922, "open_interest": 133.0, "volume": 5.0, "delta": -0.0292, "gamma": 0.0017, "vega": 0.072, "theta": -0.0146, "rho": -0.0155, "theo": 0.4634, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:20:17", "percent_change": -13.0435, "prev_day_close": 0.575000002980232}, {"option": "DHR261218C00160000", "bid": 55.0, "bid_size": 36.0, "ask": 58.0, "ask_size": 31.0, "iv": 0.3391, "open_interest": 6.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0022, "vega": 0.093, "theta": -0.009, "rho": 0.3715, "theo": 56.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-10T15:34:24", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "DHR261218P00160000", "bid": 0.5, "bid_size": 41.0, "ask": 0.9, "ask_size": 98.0, "iv": 0.3748, "open_interest": 203.0, "volume": 50.0, "delta": -0.0404, "gamma": 0.0022, "vega": 0.0937, "theta": -0.0188, "rho": -0.0214, "theo": 0.6654, "change": -1.065, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T12:35:03", "percent_change": -61.7391, "prev_day_close": 1.72500005364418}, {"option": "DHR261218C00165000", "bid": 50.3, "bid_size": 39.0, "ask": 53.2, "ask_size": 21.0, "iv": 0.3333, "open_interest": 12.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0028, "vega": 0.1186, "theta": -0.0148, "rho": 0.3754, "theo": 52.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-19T10:30:26", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "DHR261218P00165000", "bid": 0.6, "bid_size": 96.0, "ask": 1.6, "ask_size": 168.0, "iv": 0.3787, "open_interest": 136.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0029, "vega": 0.1192, "theta": -0.0239, "rho": -0.029, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T10:42:49", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DHR261218C00170000", "bid": 45.7, "bid_size": 35.0, "ask": 48.7, "ask_size": 35.0, "iv": 0.3378, "open_interest": 6.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0036, "vega": 0.1482, "theta": -0.0213, "rho": 0.3771, "theo": 47.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.17, "last_trade_time": "2026-08-03T10:15:47", "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "DHR261218P00170000", "bid": 1.1, "bid_size": 6.0, "ask": 1.9, "ask_size": 80.0, "iv": 0.3729, "open_interest": 92.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0037, "vega": 0.1491, "theta": -0.0296, "rho": -0.0386, "theo": 1.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T09:34:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DHR261218C00175000", "bid": 41.2, "bid_size": 65.0, "ask": 44.2, "ask_size": 35.0, "iv": 0.3352, "open_interest": 53.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0045, "vega": 0.1814, "theta": -0.0284, "rho": 0.376, "theo": 43.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-09-15T14:48:48", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DHR261218P00175000", "bid": 1.45, "bid_size": 26.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.3651, "open_interest": 132.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0046, "vega": 0.1825, "theta": -0.0359, "rho": -0.0507, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T10:09:38", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "DHR261218C00180000", "bid": 36.9, "bid_size": 77.0, "ask": 39.7, "ask_size": 19.0, "iv": 0.3303, "open_interest": 6.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0055, "vega": 0.2172, "theta": -0.0359, "rho": 0.372, "theo": 38.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-09-01T12:24:41", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DHR261218P00180000", "bid": 2.05, "bid_size": 44.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.3449, "open_interest": 1081.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0056, "vega": 0.2186, "theta": -0.0427, "rho": -0.0653, "theo": 2.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-14T11:18:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DHR261218C00185000", "bid": 32.8, "bid_size": 84.0, "ask": 35.5, "ask_size": 19.0, "iv": 0.3295, "open_interest": 15.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0065, "vega": 0.2543, "theta": -0.0436, "rho": 0.3648, "theo": 34.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-15T15:33:51", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "DHR261218P00185000", "bid": 2.8, "bid_size": 23.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.3416, "open_interest": 328.0, "volume": 2.0, "delta": -0.158, "gamma": 0.0066, "vega": 0.2567, "theta": -0.0497, "rho": -0.0822, "theo": 3.2364, "change": -0.32, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-21T10:36:28", "percent_change": -8.31169, "prev_day_close": 3.84999990463257}, {"option": "DHR261218C00190000", "bid": 28.9, "bid_size": 57.0, "ask": 31.5, "ask_size": 19.0, "iv": 0.3282, "open_interest": 30.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0076, "vega": 0.2915, "theta": -0.0511, "rho": 0.3543, "theo": 30.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-09-17T11:10:36", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "DHR261218P00190000", "bid": 3.8, "bid_size": 27.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3402, "open_interest": 566.0, "volume": 465.0, "delta": -0.1968, "gamma": 0.0077, "vega": 0.2933, "theta": -0.0566, "rho": -0.1017, "theo": 4.2424, "change": -0.65, "open": 4.56, "high": 4.56, "low": 4.3, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T12:44:07", "percent_change": -12.8713, "prev_day_close": 5.05000019073486}, {"option": "DHR261218C00195000", "bid": 25.1, "bid_size": 124.0, "ask": 27.5, "ask_size": 24.0, "iv": 0.3211, "open_interest": 1350.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0086, "vega": 0.3269, "theta": -0.0582, "rho": 0.3404, "theo": 26.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-16T13:06:14", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "DHR261218P00195000", "bid": 4.9, "bid_size": 39.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.3341, "open_interest": 779.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0088, "vega": 0.329, "theta": -0.0631, "rho": -0.1232, "theo": 5.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T15:40:14", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "DHR261218C00200000", "bid": 21.8, "bid_size": 113.0, "ask": 24.5, "ask_size": 56.0, "iv": 0.3291, "open_interest": 685.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0095, "vega": 0.3588, "theta": -0.0645, "rho": 0.3233, "theo": 23.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-18T10:31:53", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "DHR261218P00200000", "bid": 6.4, "bid_size": 16.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3321, "open_interest": 470.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0097, "vega": 0.3606, "theta": -0.0688, "rho": -0.1456, "theo": 6.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T14:04:09", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DHR261218C00210000", "bid": 17.0, "bid_size": 35.0, "ask": 17.9, "ask_size": 21.0, "iv": 0.336, "open_interest": 1052.0, "volume": 5.0, "delta": 0.6074, "gamma": 0.0109, "vega": 0.4047, "theta": -0.0735, "rho": 0.2817, "theo": 17.2903, "change": 1.16, "open": 17.0, "high": 17.11, "low": 17.0, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-09-21T12:16:01", "percent_change": 7.27273, "prev_day_close": 15.9500002861023}, {"option": "DHR261218P00210000", "bid": 10.1, "bid_size": 35.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.3274, "open_interest": 461.0, "volume": 5.0, "delta": -0.3982, "gamma": 0.0112, "vega": 0.4056, "theta": -0.0767, "rho": -0.1944, "theo": 10.7906, "change": -1.3, "open": 11.0, "high": 11.1, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T14:13:56", "percent_change": -10.6557, "prev_day_close": 12.1999998092651}, {"option": "DHR261218C00220000", "bid": 11.9, "bid_size": 35.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.3277, "open_interest": 1244.0, "volume": 11.0, "delta": 0.4954, "gamma": 0.0115, "vega": 0.42, "theta": -0.0764, "rho": 0.2339, "theo": 12.3339, "change": 0.9, "open": 12.2, "high": 12.2, "low": 11.8, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T14:28:50", "percent_change": 7.9646, "prev_day_close": 11.3000001907349}, {"option": "DHR261218P00220000", "bid": 15.0, "bid_size": 56.0, "ask": 16.9, "ask_size": 81.0, "iv": 0.3317, "open_interest": 126.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0119, "vega": 0.418, "theta": -0.0788, "rho": -0.2381, "theo": 15.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T11:28:14", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "DHR261218C00230000", "bid": 8.1, "bid_size": 31.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.3236, "open_interest": 723.0, "volume": 12.0, "delta": 0.3866, "gamma": 0.0111, "vega": 0.4035, "theta": -0.0733, "rho": 0.185, "theo": 8.5013, "change": 0.5, "open": 8.25, "high": 8.4, "low": 8.2, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T14:10:59", "percent_change": 6.41025, "prev_day_close": 7.80000019073486}, {"option": "DHR261218P00230000", "bid": 21.0, "bid_size": 56.0, "ask": 24.0, "ask_size": 76.0, "iv": 0.3388, "open_interest": 5.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0117, "vega": 0.3954, "theta": -0.0749, "rho": -0.2676, "theo": 21.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-17T10:57:20", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DHR261218C00240000", "bid": 5.6, "bid_size": 1.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.3267, "open_interest": 547.0, "volume": 8.0, "delta": 0.2896, "gamma": 0.0099, "vega": 0.3616, "theta": -0.0654, "rho": 0.14, "theo": 5.6864, "change": 0.57, "open": 4.9, "high": 5.77, "low": 4.9, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-09-21T15:18:52", "percent_change": 11.1765, "prev_day_close": 5.10000014305115}, {"option": "DHR261218P00240000", "bid": 28.4, "bid_size": 38.0, "ask": 31.1, "ask_size": 81.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0107, "vega": 0.3444, "theta": -0.0663, "rho": -0.2787, "theo": 29.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-01-20T11:28:42", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "DHR261218C00250000", "bid": 3.5, "bid_size": 7.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.3247, "open_interest": 184.0, "volume": 13.0, "delta": 0.2086, "gamma": 0.0083, "vega": 0.3045, "theta": -0.0548, "rho": 0.1015, "theo": 3.6968, "change": 0.3, "open": 3.5, "high": 3.6, "low": 3.41, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T14:25:54", "percent_change": 9.09091, "prev_day_close": 3.29999995231628}, {"option": "DHR261218P00250000", "bid": 36.7, "bid_size": 1.0, "ask": 39.2, "ask_size": 31.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0092, "vega": 0.2731, "theta": -0.0549, "rho": -0.2603, "theo": 37.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2025-12-12T11:36:54", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "DHR261218C00260000", "bid": 1.8, "bid_size": 109.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.3172, "open_interest": 80.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0066, "vega": 0.2438, "theta": -0.0437, "rho": 0.0713, "theo": 2.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T11:25:43", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "DHR261218P00260000", "bid": 45.1, "bid_size": 31.0, "ask": 48.3, "ask_size": 34.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0074, "vega": 0.1952, "theta": -0.0416, "rho": -0.2176, "theo": 46.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "DHR261218C00270000", "bid": 1.1, "bid_size": 81.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.3213, "open_interest": 435.0, "volume": 5.0, "delta": 0.1001, "gamma": 0.0051, "vega": 0.188, "theta": -0.0336, "rho": 0.0491, "theo": 1.4946, "change": 0.07, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T09:56:01", "percent_change": 5.6, "prev_day_close": 1.24999997019768}, {"option": "DHR261218P00270000", "bid": 54.3, "bid_size": 20.0, "ask": 57.6, "ask_size": 20.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0053, "vega": 0.1218, "theta": -0.0262, "rho": -0.1739, "theo": 55.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-02-17T09:30:46", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "DHR261218C00280000", "bid": 0.65, "bid_size": 73.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.3221, "open_interest": 72.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0037, "vega": 0.14, "theta": -0.0249, "rho": 0.033, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T13:32:50", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DHR261218P00280000", "bid": 64.0, "bid_size": 20.0, "ask": 67.3, "ask_size": 20.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0033, "vega": 0.0663, "theta": -0.0105, "rho": -0.1276, "theo": 65.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-02-17T09:30:48", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "DHR261218C00290000", "bid": 0.2, "bid_size": 48.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.3193, "open_interest": 27.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0027, "vega": 0.1017, "theta": -0.018, "rho": 0.0218, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-02T12:59:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHR261218P00290000", "bid": 73.8, "bid_size": 21.0, "ask": 77.2, "ask_size": 21.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0017, "vega": 0.0306, "theta": 0.0, "rho": -0.092, "theo": 75.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "DHR261218C00300000", "bid": 0.15, "bid_size": 55.0, "ask": 0.65, "ask_size": 158.0, "iv": 0.3392, "open_interest": 34.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0019, "vega": 0.0725, "theta": -0.0128, "rho": 0.0143, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T10:37:08", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "DHR261218P00300000", "bid": 83.7, "bid_size": 21.0, "ask": 87.2, "ask_size": 21.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0007, "vega": 0.0113, "theta": 0.0, "rho": -0.0803, "theo": 85.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.58, "last_trade_time": "2026-01-22T13:41:56", "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "DHR261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 194.0, "iv": 0.3418, "open_interest": 30.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0013, "vega": 0.0511, "theta": -0.009, "rho": 0.0094, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:38:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR261218P00310000", "bid": 93.7, "bid_size": 21.0, "ask": 97.2, "ask_size": 22.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": -0.078, "theo": 95.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "DHR261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 0.3559, "open_interest": 11.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0009, "vega": 0.0357, "theta": -0.0062, "rho": 0.0061, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T11:01:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR261218P00320000", "bid": 103.7, "bid_size": 21.0, "ask": 107.1, "ask_size": 21.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.0794, "theo": 105.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.949996948242}, {"option": "DHR261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 108.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0043, "rho": 0.004, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR261218P00330000", "bid": 113.8, "bid_size": 21.0, "ask": 117.1, "ask_size": 21.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0815, "theo": 115.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "DHR261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0004, "vega": 0.0172, "theta": -0.003, "rho": 0.0026, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261218P00340000", "bid": 123.8, "bid_size": 21.0, "ask": 127.1, "ask_size": 21.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0838, "theo": 125.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "DHR261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0021, "rho": 0.0017, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR261218P00350000", "bid": 133.8, "bid_size": 21.0, "ask": 137.1, "ask_size": 16.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0863, "theo": 135.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "DHR261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0014, "rho": 0.0011, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR261218P00360000", "bid": 143.8, "bid_size": 21.0, "ask": 147.1, "ask_size": 21.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0887, "theo": 145.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "DHR270115C00090000", "bid": 123.7, "bid_size": 21.0, "ask": 127.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.2386, "theo": 125.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2025-10-13T09:35:01", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "DHR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 135.0, "iv": 0.7407, "open_interest": 45.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T11:43:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270115C00095000", "bid": 118.8, "bid_size": 21.0, "ask": 122.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.2518, "theo": 120.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-05-28T10:46:32", "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "DHR270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.6988, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0003, "rho": -0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2025-06-18T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270115C00100000", "bid": 113.8, "bid_size": 21.0, "ask": 117.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.2651, "theo": 115.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-09-15T12:49:25", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "DHR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 136.0, "iv": 0.5596, "open_interest": 84.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0004, "rho": -0.0004, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T09:30:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DHR270115C00105000", "bid": 108.9, "bid_size": 21.0, "ask": 112.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.2784, "theo": 110.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.6, "last_trade_time": "2026-08-21T10:17:17", "percent_change": 0.0, "prev_day_close": 107.350002288818}, {"option": "DHR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 180.0, "iv": 0.6713, "open_interest": 33.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.004, "theta": -0.0007, "rho": -0.0006, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T11:37:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR270115C00110000", "bid": 104.0, "bid_size": 21.0, "ask": 107.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.2917, "theo": 105.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.9, "last_trade_time": "2025-10-03T13:58:39", "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "DHR270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 157.0, "iv": 0.5572, "open_interest": 29.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0061, "theta": -0.001, "rho": -0.001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T12:07:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270115C00115000", "bid": 99.0, "bid_size": 21.0, "ask": 102.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0084, "theta": 0.0, "rho": 0.305, "theo": 101.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2025-11-19T12:01:42", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "DHR270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 160.0, "iv": 0.4992, "open_interest": 31.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0014, "rho": -0.0016, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T11:00:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR270115C00120000", "bid": 94.1, "bid_size": 21.0, "ask": 97.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0125, "theta": 0.0, "rho": 0.3185, "theo": 96.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2025-10-24T09:33:23", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "DHR270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 158.0, "iv": 0.4687, "open_interest": 53.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0021, "rho": -0.0024, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-14T09:32:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DHR270115C00125000", "bid": 89.2, "bid_size": 21.0, "ask": 92.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0181, "theta": 0.0, "rho": 0.332, "theo": 91.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.25, "last_trade_time": "2026-08-05T12:24:48", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "DHR270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 162.0, "iv": 0.4474, "open_interest": 21.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0188, "theta": -0.003, "rho": -0.0036, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-21T15:36:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR270115C00130000", "bid": 84.3, "bid_size": 21.0, "ask": 87.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0256, "theta": 0.0, "rho": 0.3457, "theo": 86.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-08-19T13:39:10", "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "DHR270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 149.0, "iv": 0.4256, "open_interest": 64.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0263, "theta": -0.0041, "rho": -0.0053, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T09:32:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270115C00135000", "bid": 79.4, "bid_size": 21.0, "ask": 83.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0354, "theta": 0.0, "rho": 0.3595, "theo": 81.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-08-19T10:40:07", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "DHR270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 147.0, "iv": 0.4094, "open_interest": 31.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0006, "vega": 0.0364, "theta": -0.0056, "rho": -0.0077, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T13:01:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270115C00140000", "bid": 74.5, "bid_size": 22.0, "ask": 78.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0008, "vega": 0.048, "theta": 0.0, "rho": 0.3746, "theo": 76.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-08-19T13:32:21", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "DHR270115P00140000", "bid": 0.05, "bid_size": 36.0, "ask": 0.65, "ask_size": 145.0, "iv": 0.3962, "open_interest": 200.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0008, "vega": 0.0489, "theta": -0.0075, "rho": -0.011, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T09:30:47", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "DHR270115C00145000", "bid": 69.7, "bid_size": 38.0, "ask": 73.3, "ask_size": 41.0, "iv": 0.3057, "open_interest": 14.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0011, "vega": 0.064, "theta": -0.0003, "rho": 0.4351, "theo": 71.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-08-19T13:36:13", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "DHR270115P00145000", "bid": 0.2, "bid_size": 37.0, "ask": 0.8, "ask_size": 116.0, "iv": 0.3916, "open_interest": 376.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0012, "vega": 0.0643, "theta": -0.0098, "rho": -0.0152, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T09:32:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DHR270115C00150000", "bid": 65.0, "bid_size": 74.0, "ask": 68.0, "ask_size": 27.0, "iv": 0.2366, "open_interest": 45.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0015, "vega": 0.0833, "theta": -0.0037, "rho": 0.4644, "theo": 67.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-08-31T15:58:50", "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "DHR270115P00150000", "bid": 0.45, "bid_size": 6.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.384, "open_interest": 157.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0015, "vega": 0.0838, "theta": -0.0126, "rho": -0.021, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T13:20:07", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "DHR270115C00155000", "bid": 60.2, "bid_size": 36.0, "ask": 63.3, "ask_size": 23.0, "iv": 0.2877, "open_interest": 2.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.002, "vega": 0.1062, "theta": -0.0077, "rho": 0.4726, "theo": 62.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-23T15:44:34", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "DHR270115P00155000", "bid": 0.5, "bid_size": 66.0, "ask": 1.2, "ask_size": 196.0, "iv": 0.3719, "open_interest": 240.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.002, "vega": 0.1076, "theta": -0.016, "rho": -0.0284, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T13:01:35", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "DHR270115C00160000", "bid": 55.6, "bid_size": 64.0, "ask": 58.4, "ask_size": 11.0, "iv": 0.2928, "open_interest": 30.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0025, "vega": 0.1331, "theta": -0.0122, "rho": 0.4787, "theo": 57.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.69, "last_trade_time": "2026-09-08T09:30:42", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "DHR270115P00160000", "bid": 0.95, "bid_size": 5.0, "ask": 1.85, "ask_size": 224.0, "iv": 0.3832, "open_interest": 224.0, "volume": 1.0, "delta": -0.0539, "gamma": 0.0025, "vega": 0.1347, "theta": -0.02, "rho": -0.0379, "theo": 1.039, "change": -0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:33:25", "percent_change": -28.5714, "prev_day_close": 1.39999997615814}, {"option": "DHR270115C00165000", "bid": 51.1, "bid_size": 57.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.314, "open_interest": 38.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0031, "vega": 0.1639, "theta": -0.0172, "rho": 0.4821, "theo": 53.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-10T15:31:05", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "DHR270115P00165000", "bid": 1.2, "bid_size": 30.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.3528, "open_interest": 223.0, "volume": 1.0, "delta": -0.0702, "gamma": 0.0032, "vega": 0.1648, "theta": -0.0243, "rho": -0.0494, "theo": 1.4072, "change": -0.35, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:33:25", "percent_change": -20.0, "prev_day_close": 1.75}, {"option": "DHR270115C00170000", "bid": 46.6, "bid_size": 47.0, "ask": 49.8, "ask_size": 40.0, "iv": 0.324, "open_interest": 29.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0038, "vega": 0.198, "theta": -0.0227, "rho": 0.4828, "theo": 48.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-08-19T09:46:38", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "DHR270115P00170000", "bid": 1.6, "bid_size": 52.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.3458, "open_interest": 198.0, "volume": 91.0, "delta": -0.0905, "gamma": 0.0039, "vega": 0.1994, "theta": -0.0292, "rho": -0.0636, "theo": 1.888, "change": -0.525, "open": 1.9, "high": 1.93, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T11:33:25", "percent_change": -21.6495, "prev_day_close": 2.42500007152557}, {"option": "DHR270115C00175000", "bid": 42.3, "bid_size": 182.0, "ask": 45.4, "ask_size": 82.0, "iv": 0.3235, "open_interest": 53.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0046, "vega": 0.2346, "theta": -0.0284, "rho": 0.4802, "theo": 44.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-18T09:30:07", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "DHR270115P00175000", "bid": 2.25, "bid_size": 6.0, "ask": 2.8, "ask_size": 68.0, "iv": 0.3463, "open_interest": 594.0, "volume": 15.0, "delta": -0.1147, "gamma": 0.0046, "vega": 0.2375, "theta": -0.0344, "rho": -0.081, "theo": 2.4966, "change": -0.28, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T10:47:22", "percent_change": -9.33333, "prev_day_close": 3.0}, {"option": "DHR270115C00180000", "bid": 38.2, "bid_size": 212.0, "ask": 40.9, "ask_size": 19.0, "iv": 0.3181, "open_interest": 271.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0054, "vega": 0.2731, "theta": -0.0344, "rho": 0.4741, "theo": 40.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-09-17T09:43:07", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "DHR270115P00180000", "bid": 3.0, "bid_size": 7.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.3431, "open_interest": 751.0, "volume": 60.0, "delta": -0.1432, "gamma": 0.0055, "vega": 0.2752, "theta": -0.0398, "rho": -0.1004, "theo": 3.2577, "change": -0.5, "open": 3.77, "high": 3.77, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T11:33:25", "percent_change": -12.8205, "prev_day_close": 3.89999997615814}, {"option": "DHR270115C00185000", "bid": 34.3, "bid_size": 194.0, "ask": 36.6, "ask_size": 18.0, "iv": 0.3147, "open_interest": 70.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0062, "vega": 0.3122, "theta": -0.0403, "rho": 0.4644, "theo": 36.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-15T15:33:51", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "DHR270115P00185000", "bid": 4.0, "bid_size": 6.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.3368, "open_interest": 242.0, "volume": 77.0, "delta": -0.176, "gamma": 0.0064, "vega": 0.3137, "theta": -0.0452, "rho": -0.1226, "theo": 4.1946, "change": -0.8, "open": 4.49, "high": 4.49, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T14:03:52", "percent_change": -16.0, "prev_day_close": 5.0}, {"option": "DHR270115C00190000", "bid": 30.5, "bid_size": 214.0, "ask": 33.3, "ask_size": 64.0, "iv": 0.3222, "open_interest": 272.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0071, "vega": 0.3501, "theta": -0.046, "rho": 0.4512, "theo": 32.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-18T13:32:31", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "DHR270115P00190000", "bid": 4.9, "bid_size": 22.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.3331, "open_interest": 216.0, "volume": 1.0, "delta": -0.213, "gamma": 0.0072, "vega": 0.3524, "theta": -0.0504, "rho": -0.1473, "theo": 5.3287, "change": -0.23, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-09-21T09:31:30", "percent_change": -3.68, "prev_day_close": 6.25}, {"option": "DHR270115C00195000", "bid": 26.9, "bid_size": 191.0, "ask": 29.7, "ask_size": 66.0, "iv": 0.3206, "open_interest": 108.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0079, "vega": 0.3855, "theta": -0.0513, "rho": 0.4347, "theo": 28.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-14T13:57:13", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DHR270115P00195000", "bid": 6.2, "bid_size": 41.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.3306, "open_interest": 219.0, "volume": 0.0, "delta": -0.254, "gamma": 0.008, "vega": 0.3891, "theta": -0.0552, "rho": -0.1752, "theo": 6.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-09-17T13:31:13", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DHR270115C00200000", "bid": 23.5, "bid_size": 203.0, "ask": 26.5, "ask_size": 67.0, "iv": 0.3207, "open_interest": 1232.0, "volume": 4.0, "delta": 0.7062, "gamma": 0.0086, "vega": 0.4171, "theta": -0.056, "rho": 0.4148, "theo": 25.3974, "change": 1.4, "open": 24.72, "high": 24.72, "low": 23.95, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-09-21T10:44:20", "percent_change": 6.12692, "prev_day_close": 22.8499994277954}, {"option": "DHR270115P00200000", "bid": 7.7, "bid_size": 43.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.3287, "open_interest": 554.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0088, "vega": 0.4193, "theta": -0.0595, "rho": -0.2032, "theo": 8.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-18T13:52:02", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DHR270115C00210000", "bid": 19.0, "bid_size": 24.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.326, "open_interest": 1867.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0097, "vega": 0.4634, "theta": -0.0628, "rho": 0.3674, "theo": 19.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T12:28:38", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DHR270115P00210000", "bid": 11.4, "bid_size": 46.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.3219, "open_interest": 384.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.01, "vega": 0.4644, "theta": -0.0656, "rho": -0.2601, "theo": 12.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-18T12:29:00", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DHR270115C00220000", "bid": 14.1, "bid_size": 28.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.3231, "open_interest": 813.0, "volume": 3.0, "delta": 0.5122, "gamma": 0.0102, "vega": 0.4819, "theta": -0.0654, "rho": 0.3132, "theo": 14.4668, "change": 1.15, "open": 13.92, "high": 14.45, "low": 13.6, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-09-21T15:10:27", "percent_change": 8.64662, "prev_day_close": 13.3000001907349}, {"option": "DHR270115P00220000", "bid": 16.7, "bid_size": 18.0, "ask": 18.0, "ask_size": 77.0, "iv": 0.3265, "open_interest": 365.0, "volume": 1.0, "delta": -0.4988, "gamma": 0.0106, "vega": 0.4799, "theta": -0.0679, "rho": -0.3127, "theo": 17.2053, "change": -2.2, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-21T15:18:11", "percent_change": -11.3111, "prev_day_close": 19.4499998092651}, {"option": "DHR270115C00230000", "bid": 10.1, "bid_size": 25.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.3201, "open_interest": 1307.0, "volume": 1.0, "delta": 0.4154, "gamma": 0.01, "vega": 0.4716, "theta": -0.064, "rho": 0.2578, "theo": 10.5206, "change": 0.52, "open": 10.12, "high": 10.12, "low": 10.12, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-09-21T11:44:39", "percent_change": 5.41667, "prev_day_close": 9.59999990463257}, {"option": "DHR270115P00230000", "bid": 22.6, "bid_size": 25.0, "ask": 24.6, "ask_size": 97.0, "iv": 0.329, "open_interest": 341.0, "volume": 10.0, "delta": -0.601, "gamma": 0.0106, "vega": 0.4628, "theta": -0.0663, "rho": -0.35, "theo": 23.2568, "change": -0.4, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-21T09:32:38", "percent_change": -1.5444, "prev_day_close": 25.8999996185303}, {"option": "DHR270115C00240000", "bid": 7.2, "bid_size": 10.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.3208, "open_interest": 1997.0, "volume": 10.0, "delta": 0.3268, "gamma": 0.0093, "vega": 0.4369, "theta": -0.0592, "rho": 0.2049, "theo": 7.4874, "change": 0.57, "open": 6.98, "high": 7.42, "low": 6.98, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-09-21T15:26:44", "percent_change": 8.32117, "prev_day_close": 6.84999990463257}, {"option": "DHR270115P00240000", "bid": 29.6, "bid_size": 23.0, "ask": 32.4, "ask_size": 97.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0101, "vega": 0.4173, "theta": -0.0616, "rho": -0.3632, "theo": 30.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.28, "last_trade_time": "2026-05-04T15:11:47", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DHR270115C00250000", "bid": 5.2, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3207, "open_interest": 6867.0, "volume": 78.0, "delta": 0.2501, "gamma": 0.0082, "vega": 0.3859, "theta": -0.0522, "rho": 0.158, "theo": 5.2324, "change": 0.53, "open": 4.8, "high": 5.3, "low": 4.65, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-09-21T15:31:54", "percent_change": 11.1579, "prev_day_close": 4.75}, {"option": "DHR270115P00250000", "bid": 37.7, "bid_size": 1.0, "ask": 40.4, "ask_size": 76.0, "iv": 0.3453, "open_interest": 5.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0092, "vega": 0.3511, "theta": -0.0548, "rho": -0.3498, "theo": 38.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-10T15:12:38", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "DHR270115C00260000", "bid": 3.3, "bid_size": 12.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.3205, "open_interest": 282.0, "volume": 5.0, "delta": 0.187, "gamma": 0.0069, "vega": 0.3273, "theta": -0.0441, "rho": 0.1189, "theo": 3.6033, "change": 0.3, "open": 3.25, "high": 3.4, "low": 3.12, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:22:24", "percent_change": 9.67742, "prev_day_close": 3.10000002384186}, {"option": "DHR270115P00260000", "bid": 46.4, "bid_size": 1.0, "ask": 48.9, "ask_size": 32.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0081, "vega": 0.2674, "theta": -0.0465, "rho": -0.2974, "theo": 46.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.7, "last_trade_time": "2025-10-08T13:55:34", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "DHR270115C00270000", "bid": 1.65, "bid_size": 146.0, "ask": 2.75, "ask_size": 53.0, "iv": 0.3116, "open_interest": 198.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0056, "vega": 0.2684, "theta": -0.036, "rho": 0.0876, "theo": 2.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T14:11:01", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DHR270115P00270000", "bid": 55.2, "bid_size": 11.0, "ask": 58.0, "ask_size": 46.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0065, "vega": 0.1799, "theta": -0.0355, "rho": -0.2325, "theo": 55.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.12, "last_trade_time": "2026-01-06T09:34:03", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "DHR270115C00280000", "bid": 1.2, "bid_size": 47.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.3151, "open_interest": 1615.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0044, "vega": 0.2143, "theta": -0.0287, "rho": 0.0635, "theo": 1.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-17T13:45:26", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DHR270115P00280000", "bid": 64.7, "bid_size": 4.0, "ask": 67.5, "ask_size": 35.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0045, "vega": 0.1033, "theta": -0.021, "rho": -0.1607, "theo": 65.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2025-01-29T15:04:28", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "DHR270115C00290000", "bid": 0.8, "bid_size": 38.0, "ask": 1.35, "ask_size": 92.0, "iv": 0.3221, "open_interest": 134.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0034, "vega": 0.1673, "theta": -0.0223, "rho": 0.0454, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-04T09:58:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DHR270115P00290000", "bid": 73.8, "bid_size": 21.0, "ask": 77.3, "ask_size": 21.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0026, "vega": 0.0487, "theta": -0.0062, "rho": -0.1091, "theo": 75.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "DHR270115C00300000", "bid": 0.35, "bid_size": 51.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.316, "open_interest": 89.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0026, "vega": 0.1284, "theta": -0.0171, "rho": 0.0322, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T15:20:55", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DHR270115P00300000", "bid": 83.7, "bid_size": 21.0, "ask": 87.2, "ask_size": 21.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0012, "vega": 0.0187, "theta": 0.0, "rho": -0.0807, "theo": 85.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.47, "last_trade_time": "2025-10-21T13:43:54", "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "DHR270115C00310000", "bid": 0.15, "bid_size": 44.0, "ask": 0.7, "ask_size": 118.0, "iv": 0.3205, "open_interest": 58.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0019, "vega": 0.0968, "theta": -0.0128, "rho": 0.0226, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-07T14:31:40", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DHR270115P00310000", "bid": 93.8, "bid_size": 21.0, "ask": 97.2, "ask_size": 22.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0061, "theta": 0.0, "rho": -0.0712, "theo": 95.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2024-10-07T14:27:39", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "DHR270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.3219, "open_interest": 22.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0014, "vega": 0.0727, "theta": -0.0096, "rho": 0.0159, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-13T09:44:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270115P00320000", "bid": 103.7, "bid_size": 21.0, "ask": 107.1, "ask_size": 21.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": -0.0712, "theo": 105.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-01-27T15:57:14", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "DHR270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 120.0, "iv": 0.3386, "open_interest": 93.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0011, "vega": 0.0543, "theta": -0.0072, "rho": 0.0112, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-25T15:15:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR270115P00330000", "bid": 113.8, "bid_size": 21.0, "ask": 117.1, "ask_size": 21.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0725, "theo": 115.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2024-10-07T14:27:20", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "DHR270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.3358, "open_interest": 49.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0008, "vega": 0.0404, "theta": -0.0053, "rho": 0.0079, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T13:13:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR270115P00340000", "bid": 123.7, "bid_size": 21.0, "ask": 127.1, "ask_size": 21.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0745, "theo": 125.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "DHR270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 106.0, "iv": 0.3542, "open_interest": 7.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0006, "vega": 0.03, "theta": -0.004, "rho": 0.0056, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:59:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHR270115P00350000", "bid": 133.7, "bid_size": 21.0, "ask": 137.1, "ask_size": 21.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0767, "theo": 135.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "DHR270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.379, "open_interest": 9.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0223, "theta": -0.0029, "rho": 0.0039, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-02-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHR270115P00360000", "bid": 143.8, "bid_size": 21.0, "ask": 147.1, "ask_size": 21.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0789, "theo": 145.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2024-10-16T15:37:56", "percent_change": 0.0, "prev_day_close": 148.549995422363}, {"option": "DHR270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.3964, "open_interest": 13.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0022, "rho": 0.0028, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-12T10:01:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270115P00370000", "bid": 153.7, "bid_size": 21.0, "ask": 157.1, "ask_size": 21.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0811, "theo": 155.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.29, "last_trade_time": "2024-10-31T09:38:46", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "DHR270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.4132, "open_interest": 14.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0016, "rho": 0.002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-10T12:03:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270115P00380000", "bid": 163.7, "bid_size": 21.0, "ask": 167.1, "ask_size": 21.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0833, "theo": 165.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "DHR270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.3523, "open_interest": 316.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0012, "rho": 0.0014, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DHR270115P00390000", "bid": 173.7, "bid_size": 21.0, "ask": 177.1, "ask_size": 21.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0855, "theo": 175.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.799995422363}, {"option": "DHR270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.4856, "open_interest": 133.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0009, "rho": 0.001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-17T09:30:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270115P00400000", "bid": 183.7, "bid_size": 21.0, "ask": 187.1, "ask_size": 21.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.650001525879}, {"option": "DHR270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.4806, "open_interest": 118.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0007, "rho": 0.0008, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T13:28:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270115P00410000", "bid": 194.1, "bid_size": 16.0, "ask": 197.1, "ask_size": 16.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.799995422363}, {"option": "DHR270319C00095000", "bid": 119.5, "bid_size": 21.0, "ask": 122.9, "ask_size": 21.0, "iv": 0.4988, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.4593, "theo": 121.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-07-28T09:35:00", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "DHR270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 0.6827, "open_interest": 7.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0008, "rho": -0.0016, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T10:05:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DHR270319C00100000", "bid": 114.6, "bid_size": 21.0, "ask": 118.1, "ask_size": 21.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.4827, "theo": 116.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "DHR270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 96.0, "iv": 0.4664, "open_interest": 70.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0012, "rho": -0.0024, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T11:15:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHR270319C00105000", "bid": 109.7, "bid_size": 22.0, "ask": 113.2, "ask_size": 21.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0157, "theta": 0.0, "rho": 0.5056, "theo": 111.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "DHR270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 109.0, "iv": 0.4663, "open_interest": 5.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0016, "rho": -0.0036, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-10T11:50:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR270319C00110000", "bid": 104.9, "bid_size": 16.0, "ask": 108.3, "ask_size": 21.0, "iv": 0.4353, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0219, "theta": 0.0, "rho": 0.5281, "theo": 106.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.29, "last_trade_time": "2026-08-21T15:51:04", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "DHR270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 93.0, "iv": 0.4391, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0023, "rho": -0.0053, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-28T09:34:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR270319C00115000", "bid": 100.0, "bid_size": 22.0, "ask": 103.5, "ask_size": 21.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.03, "theta": 0.0, "rho": 0.55, "theo": 101.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "DHR270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0303, "theta": -0.0031, "rho": -0.0076, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR270319C00120000", "bid": 95.2, "bid_size": 21.0, "ask": 98.6, "ask_size": 21.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0403, "theta": 0.0, "rho": 0.571, "theo": 96.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "DHR270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.4058, "open_interest": 7.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0408, "theta": -0.0041, "rho": -0.0106, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-19T12:12:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHR270319C00125000", "bid": 90.4, "bid_size": 21.0, "ask": 93.9, "ask_size": 21.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0531, "theta": 0.0, "rho": 0.5909, "theo": 92.0449, "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": 89.0}, {"option": "DHR270319P00125000", "bid": 0.05, "bid_size": 47.0, "ask": 0.65, "ask_size": 78.0, "iv": 0.395, "open_interest": 8.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0536, "theta": -0.0054, "rho": -0.0146, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T14:37:06", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "DHR270319C00130000", "bid": 85.6, "bid_size": 36.0, "ask": 89.1, "ask_size": 36.0, "iv": 0.3893, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0008, "vega": 0.0688, "theta": 0.0, "rho": 0.6096, "theo": 87.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.14, "last_trade_time": "2026-05-11T10:38:23", "percent_change": 0.0, "prev_day_close": 84.3000030517578}, {"option": "DHR270319P00130000", "bid": 0.2, "bid_size": 36.0, "ask": 0.8, "ask_size": 73.0, "iv": 0.3922, "open_interest": 11.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0008, "vega": 0.0696, "theta": -0.0069, "rho": -0.02, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-24T10:04:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DHR270319C00135000", "bid": 80.9, "bid_size": 34.0, "ask": 83.9, "ask_size": 36.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.001, "vega": 0.0876, "theta": 0.0, "rho": 0.6267, "theo": 82.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-07-21T11:00:22", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "DHR270319P00135000", "bid": 0.4, "bid_size": 37.0, "ask": 0.9, "ask_size": 70.0, "iv": 0.3844, "open_interest": 23.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.001, "vega": 0.0887, "theta": -0.0087, "rho": -0.0266, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DHR270319C00140000", "bid": 76.2, "bid_size": 33.0, "ask": 79.5, "ask_size": 38.0, "iv": 0.3692, "open_interest": 1.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0013, "vega": 0.1098, "theta": -0.0008, "rho": 0.6419, "theo": 77.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-07-21T11:00:22", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "DHR270319P00140000", "bid": 0.65, "bid_size": 10.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.3758, "open_interest": 12.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0013, "vega": 0.1109, "theta": -0.0109, "rho": -0.035, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DHR270319C00145000", "bid": 71.6, "bid_size": 32.0, "ask": 74.5, "ask_size": 24.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0016, "vega": 0.1355, "theta": -0.0039, "rho": 0.6549, "theo": 73.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0500030517578}, {"option": "DHR270319P00145000", "bid": 0.8, "bid_size": 24.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.3756, "open_interest": 22.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0016, "vega": 0.137, "theta": -0.0133, "rho": -0.0454, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T13:03:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DHR270319C00150000", "bid": 67.0, "bid_size": 34.0, "ask": 70.0, "ask_size": 36.0, "iv": 0.3513, "open_interest": 4.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.002, "vega": 0.1643, "theta": -0.0072, "rho": 0.6656, "theo": 68.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.61, "last_trade_time": "2026-08-07T13:47:50", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "DHR270319P00150000", "bid": 1.1, "bid_size": 31.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.3714, "open_interest": 45.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.002, "vega": 0.1661, "theta": -0.0161, "rho": -0.0579, "theo": 1.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T12:37:58", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DHR270319C00155000", "bid": 62.5, "bid_size": 36.0, "ask": 65.6, "ask_size": 35.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0024, "vega": 0.1967, "theta": -0.0108, "rho": 0.6732, "theo": 64.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DHR270319P00155000", "bid": 1.5, "bid_size": 31.0, "ask": 2.15, "ask_size": 106.0, "iv": 0.362, "open_interest": 24.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0024, "vega": 0.1985, "theta": -0.0192, "rho": -0.0727, "theo": 1.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-15T12:36:54", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "DHR270319C00160000", "bid": 58.1, "bid_size": 39.0, "ask": 61.0, "ask_size": 24.0, "iv": 0.3438, "open_interest": 11.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0029, "vega": 0.2317, "theta": -0.0146, "rho": 0.678, "theo": 59.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-09-02T10:22:06", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "DHR270319P00160000", "bid": 2.1, "bid_size": 31.0, "ask": 2.7, "ask_size": 129.0, "iv": 0.361, "open_interest": 43.0, "volume": 1.0, "delta": -0.0839, "gamma": 0.0029, "vega": 0.2347, "theta": -0.0225, "rho": -0.0908, "theo": 2.2079, "change": -0.3, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T12:40:03", "percent_change": -11.3208, "prev_day_close": 2.64999997615814}, {"option": "DHR270319C00165000", "bid": 53.7, "bid_size": 52.0, "ask": 56.3, "ask_size": 6.0, "iv": 0.3315, "open_interest": 5.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0034, "vega": 0.269, "theta": -0.0187, "rho": 0.6793, "theo": 55.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-09-03T15:20:15", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "DHR270319P00165000", "bid": 2.6, "bid_size": 18.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.3481, "open_interest": 36.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0034, "vega": 0.272, "theta": -0.026, "rho": -0.1107, "theo": 2.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-18T10:20:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DHR270319C00170000", "bid": 49.6, "bid_size": 53.0, "ask": 52.9, "ask_size": 51.0, "iv": 0.345, "open_interest": 21.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0039, "vega": 0.3083, "theta": -0.0228, "rho": 0.677, "theo": 51.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-15T11:34:53", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DHR270319P00170000", "bid": 3.3, "bid_size": 43.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.3434, "open_interest": 108.0, "volume": 2.0, "delta": -0.1252, "gamma": 0.004, "vega": 0.3115, "theta": -0.0296, "rho": -0.1337, "theo": 3.5376, "change": -0.45, "open": 4.03, "high": 4.03, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:23:21", "percent_change": -11.25, "prev_day_close": 4.00000011920929}, {"option": "DHR270319C00175000", "bid": 45.6, "bid_size": 75.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.3299, "open_interest": 5.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0044, "vega": 0.348, "theta": -0.0269, "rho": 0.6714, "theo": 47.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-07-22T10:05:31", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DHR270319P00175000", "bid": 4.2, "bid_size": 31.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3418, "open_interest": 23.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0046, "vega": 0.3522, "theta": -0.0333, "rho": -0.16, "theo": 4.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-24T10:25:08", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DHR270319C00180000", "bid": 41.8, "bid_size": 137.0, "ask": 44.9, "ask_size": 94.0, "iv": 0.3401, "open_interest": 115.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.005, "vega": 0.3879, "theta": -0.031, "rho": 0.6618, "theo": 43.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-07-28T09:34:59", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "DHR270319P00180000", "bid": 5.2, "bid_size": 33.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3386, "open_interest": 79.0, "volume": 2.0, "delta": -0.1778, "gamma": 0.0052, "vega": 0.392, "theta": -0.0369, "rho": -0.1879, "theo": 5.4214, "change": -0.3, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T10:12:12", "percent_change": -4.91803, "prev_day_close": 6.09999990463257}, {"option": "DHR270319C00185000", "bid": 38.1, "bid_size": 76.0, "ask": 40.6, "ask_size": 14.0, "iv": 0.331, "open_interest": 11.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0056, "vega": 0.4268, "theta": -0.035, "rho": 0.6487, "theo": 39.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-16T10:50:57", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "DHR270319P00185000", "bid": 6.4, "bid_size": 24.0, "ask": 7.1, "ask_size": 70.0, "iv": 0.3412, "open_interest": 78.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0057, "vega": 0.4316, "theta": -0.0404, "rho": -0.2189, "theo": 6.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-15T15:55:04", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DHR270319C00190000", "bid": 34.5, "bid_size": 111.0, "ask": 37.1, "ask_size": 32.0, "iv": 0.3291, "open_interest": 98.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0061, "vega": 0.4634, "theta": -0.0387, "rho": 0.6323, "theo": 36.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.37, "last_trade_time": "2026-09-18T09:33:58", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DHR270319P00190000", "bid": 7.6, "bid_size": 6.0, "ask": 9.4, "ask_size": 104.0, "iv": 0.3478, "open_interest": 469.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0063, "vega": 0.468, "theta": -0.0437, "rho": -0.2527, "theo": 7.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T13:02:10", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DHR270319C00195000", "bid": 31.1, "bid_size": 90.0, "ask": 33.9, "ask_size": 37.0, "iv": 0.3287, "open_interest": 45.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0066, "vega": 0.4973, "theta": -0.042, "rho": 0.6121, "theo": 32.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.64, "last_trade_time": "2026-08-10T15:05:32", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "DHR270319P00195000", "bid": 9.2, "bid_size": 12.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.3346, "open_interest": 80.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0068, "vega": 0.5015, "theta": -0.0466, "rho": -0.2855, "theo": 9.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-16T13:14:57", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "DHR270319C00200000", "bid": 28.1, "bid_size": 76.0, "ask": 30.9, "ask_size": 78.0, "iv": 0.3301, "open_interest": 85.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.007, "vega": 0.527, "theta": -0.045, "rho": 0.5896, "theo": 29.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-10T15:05:32", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "DHR270319P00200000", "bid": 11.0, "bid_size": 23.0, "ask": 11.7, "ask_size": 38.0, "iv": 0.3324, "open_interest": 39.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0073, "vega": 0.5311, "theta": -0.0492, "rho": -0.322, "theo": 11.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-16T12:53:17", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DHR270319C00210000", "bid": 23.6, "bid_size": 35.0, "ask": 24.6, "ask_size": 23.0, "iv": 0.3325, "open_interest": 167.0, "volume": 5.0, "delta": 0.6158, "gamma": 0.0077, "vega": 0.5722, "theta": -0.0494, "rho": 0.5363, "theo": 23.8168, "change": 1.7, "open": 23.35, "high": 24.1, "low": 23.35, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-21T15:28:01", "percent_change": 7.58928, "prev_day_close": 22.4000005722046}, {"option": "DHR270319P00210000", "bid": 14.9, "bid_size": 36.0, "ask": 15.9, "ask_size": 59.0, "iv": 0.327, "open_interest": 32.0, "volume": 9.0, "delta": -0.3942, "gamma": 0.0081, "vega": 0.5742, "theta": -0.0529, "rho": -0.3915, "theo": 15.4333, "change": -1.35, "open": 15.9, "high": 16.0, "low": 15.9, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T11:24:42", "percent_change": -7.78098, "prev_day_close": 17.3500003814697}, {"option": "DHR270319C00220000", "bid": 18.7, "bid_size": 26.0, "ask": 19.7, "ask_size": 32.0, "iv": 0.3298, "open_interest": 246.0, "volume": 3.0, "delta": 0.5367, "gamma": 0.0081, "vega": 0.5951, "theta": -0.0517, "rho": 0.4762, "theo": 18.8901, "change": 1.8, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-21T15:28:01", "percent_change": 10.3448, "prev_day_close": 17.4000005722046}, {"option": "DHR270319P00220000", "bid": 20.1, "bid_size": 12.0, "ask": 21.4, "ask_size": 64.0, "iv": 0.3299, "open_interest": 73.0, "volume": 3.0, "delta": -0.4774, "gamma": 0.0086, "vega": 0.5923, "theta": -0.0545, "rho": -0.4544, "theo": 20.4307, "change": -1.6, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T13:25:38", "percent_change": -7.04846, "prev_day_close": 22.7000007629395}, {"option": "DHR270319C00230000", "bid": 14.1, "bid_size": 62.0, "ask": 15.8, "ask_size": 74.0, "iv": 0.3253, "open_interest": 79.0, "volume": 5.0, "delta": 0.4585, "gamma": 0.0082, "vega": 0.5947, "theta": -0.0517, "rho": 0.413, "theo": 14.7584, "change": 1.4, "open": 14.7, "high": 14.8, "low": 14.7, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T14:29:36", "percent_change": 10.4478, "prev_day_close": 13.4000000953674}, {"option": "DHR270319P00230000", "bid": 25.5, "bid_size": 25.0, "ask": 28.2, "ask_size": 49.0, "iv": 0.332, "open_interest": 9.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0088, "vega": 0.5844, "theta": -0.0541, "rho": -0.5054, "theo": 26.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-18T11:39:22", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "DHR270319C00240000", "bid": 10.8, "bid_size": 53.0, "ask": 12.2, "ask_size": 76.0, "iv": 0.3224, "open_interest": 59.0, "volume": 6.0, "delta": 0.3841, "gamma": 0.0079, "vega": 0.5732, "theta": -0.0498, "rho": 0.3505, "theo": 11.3701, "change": 0.35, "open": 11.1, "high": 11.1, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:04:26", "percent_change": 3.34928, "prev_day_close": 10.4499998092651}, {"option": "DHR270319P00240000", "bid": 32.4, "bid_size": 16.0, "ask": 35.2, "ask_size": 50.0, "iv": 0.3362, "open_interest": 1.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0087, "vega": 0.5515, "theta": -0.0519, "rho": -0.5383, "theo": 32.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.11, "last_trade_time": "2026-05-13T11:26:47", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DHR270319C00250000", "bid": 8.0, "bid_size": 62.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.3167, "open_interest": 140.0, "volume": 1.0, "delta": 0.3161, "gamma": 0.0074, "vega": 0.5347, "theta": -0.0463, "rho": 0.2914, "theo": 8.6491, "change": 0.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T10:29:46", "percent_change": 1.91083, "prev_day_close": 7.84999990463257}, {"option": "DHR270319P00250000", "bid": 39.9, "bid_size": 10.0, "ask": 42.4, "ask_size": 36.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0084, "vega": 0.4965, "theta": -0.0484, "rho": -0.54, "theo": 40.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-04-15T10:11:22", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "DHR270319C00260000", "bid": 5.5, "bid_size": 80.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.3121, "open_interest": 61.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0067, "vega": 0.4845, "theta": -0.0418, "rho": 0.2378, "theo": 6.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T15:30:41", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DHR270319P00260000", "bid": 47.3, "bid_size": 42.0, "ask": 50.4, "ask_size": 45.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0079, "vega": 0.4226, "theta": -0.0441, "rho": -0.5094, "theo": 48.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "DHR270319C00270000", "bid": 4.3, "bid_size": 65.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.3144, "open_interest": 2.0, "volume": 2.0, "delta": 0.204, "gamma": 0.0059, "vega": 0.4279, "theta": -0.0368, "rho": 0.1909, "theo": 4.8469, "change": -0.7, "open": 4.6, "high": 4.6, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T12:55:50", "percent_change": -15.2174, "prev_day_close": 4.60000002384186}, {"option": "DHR270319P00270000", "bid": 55.9, "bid_size": 47.0, "ask": 59.1, "ask_size": 48.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0073, "vega": 0.334, "theta": -0.0391, "rho": -0.4423, "theo": 56.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "DHR270319C00280000", "bid": 2.9, "bid_size": 60.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.3113, "open_interest": 10.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0051, "vega": 0.3696, "theta": -0.0316, "rho": 0.1511, "theo": 3.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T14:08:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DHR270319P00280000", "bid": 64.9, "bid_size": 34.0, "ask": 68.1, "ask_size": 37.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0062, "vega": 0.2366, "theta": -0.0319, "rho": -0.346, "theo": 66.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "DHR270319C00290000", "bid": 2.0, "bid_size": 107.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.3102, "open_interest": 6.0, "volume": 1.0, "delta": 0.125, "gamma": 0.0043, "vega": 0.3132, "theta": -0.0266, "rho": 0.1182, "theo": 2.6305, "change": 0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:31:32", "percent_change": 2.04082, "prev_day_close": 2.44999992847443}, {"option": "DHR270319P00290000", "bid": 74.7, "bid_size": 13.0, "ask": 77.6, "ask_size": 37.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0047, "vega": 0.147, "theta": -0.0208, "rho": -0.2311, "theo": 75.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "DHR270319C00300000", "bid": 1.5, "bid_size": 61.0, "ask": 2.1, "ask_size": 31.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0036, "vega": 0.2611, "theta": -0.022, "rho": 0.0915, "theo": 1.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "DHR270319P00300000", "bid": 84.0, "bid_size": 20.0, "ask": 87.3, "ask_size": 20.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.003, "vega": 0.0756, "theta": -0.0072, "rho": -0.1485, "theo": 85.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "DHR270319C00310000", "bid": 0.95, "bid_size": 56.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.3105, "open_interest": 1.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0029, "vega": 0.2145, "theta": -0.018, "rho": 0.0702, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T12:29:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DHR270319P00310000", "bid": 93.8, "bid_size": 21.0, "ask": 97.2, "ask_size": 21.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0015, "vega": 0.0341, "theta": 0.0, "rho": -0.1038, "theo": 95.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8000030517578}, {"option": "DHR270319C00320000", "bid": 0.7, "bid_size": 49.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.3162, "open_interest": 2.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0024, "vega": 0.1741, "theta": -0.0146, "rho": 0.0535, "theo": 1.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T14:57:05", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DHR270319P00320000", "bid": 103.7, "bid_size": 21.0, "ask": 107.1, "ask_size": 21.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0115, "theta": 0.0, "rho": -0.0917, "theo": 105.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "DHR270617C00090000", "bid": 125.2, "bid_size": 21.0, "ask": 128.7, "ask_size": 21.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0278, "theta": 0.0, "rho": 0.6264, "theo": 126.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "DHR270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 98.0, "iv": 0.4581, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0273, "theta": -0.002, "rho": -0.0083, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-07-22T15:48:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHR270617C00095000", "bid": 120.4, "bid_size": 21.0, "ask": 123.9, "ask_size": 21.0, "iv": 0.5314, "open_interest": 10.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0359, "theta": 0.0, "rho": 0.6643, "theo": 121.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-22T15:33:45", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "DHR270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 94.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0358, "theta": -0.0026, "rho": -0.0113, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHR270617C00100000", "bid": 115.7, "bid_size": 21.0, "ask": 119.1, "ask_size": 21.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0461, "theta": 0.0, "rho": 0.7018, "theo": 116.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.199996948242}, {"option": "DHR270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.4203, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0464, "theta": -0.0034, "rho": -0.0152, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-22T15:48:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHR270617C00105000", "bid": 110.9, "bid_size": 21.0, "ask": 114.6, "ask_size": 21.0, "iv": 0.4992, "open_interest": 3.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.0584, "theta": 0.0, "rho": 0.7341, "theo": 112.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.51, "last_trade_time": "2026-08-20T11:08:58", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "DHR270617P00105000", "bid": 0.05, "bid_size": 72.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0589, "theta": -0.0042, "rho": -0.02, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-07-22T12:45:39", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "DHR270617C00110000", "bid": 106.2, "bid_size": 21.0, "ask": 109.7, "ask_size": 21.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0005, "vega": 0.0732, "theta": 0.0, "rho": 0.765, "theo": 107.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "DHR270617P00110000", "bid": 0.15, "bid_size": 35.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0741, "theta": -0.0052, "rho": -0.0262, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DHR270617C00115000", "bid": 101.5, "bid_size": 21.0, "ask": 105.1, "ask_size": 21.0, "iv": 0.4605, "open_interest": 15.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0006, "vega": 0.0904, "theta": 0.0, "rho": 0.7935, "theo": 102.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.19, "last_trade_time": "2026-07-21T13:34:08", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "DHR270617P00115000", "bid": 0.3, "bid_size": 34.0, "ask": 0.85, "ask_size": 76.0, "iv": 0.3997, "open_interest": 3.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0007, "vega": 0.0913, "theta": -0.0064, "rho": -0.0336, "theo": 0.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-21T15:01:23", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "DHR270617C00120000", "bid": 96.8, "bid_size": 34.0, "ask": 99.7, "ask_size": 12.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0008, "vega": 0.1104, "theta": 0.0, "rho": 0.8199, "theo": 98.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "DHR270617P00120000", "bid": 0.45, "bid_size": 37.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.1118, "theta": -0.0078, "rho": -0.0428, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-21T15:01:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DHR270617C00125000", "bid": 92.2, "bid_size": 34.0, "ask": 95.1, "ask_size": 21.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.001, "vega": 0.1329, "theta": 0.0, "rho": 0.8442, "theo": 93.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "DHR270617P00125000", "bid": 0.7, "bid_size": 16.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.1345, "theta": -0.0093, "rho": -0.0536, "theo": 0.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "DHR270617C00130000", "bid": 87.6, "bid_size": 33.0, "ask": 90.7, "ask_size": 40.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0012, "vega": 0.1586, "theta": 0.0, "rho": 0.8661, "theo": 88.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "DHR270617P00130000", "bid": 1.0, "bid_size": 15.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.3886, "open_interest": 7.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0012, "vega": 0.1607, "theta": -0.011, "rho": -0.0667, "theo": 1.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-04T11:38:34", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "DHR270617C00135000", "bid": 83.1, "bid_size": 34.0, "ask": 86.1, "ask_size": 35.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0014, "vega": 0.1866, "theta": 0.0, "rho": 0.8856, "theo": 84.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.15, "last_trade_time": "2026-08-31T12:30:42", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "DHR270617P00135000", "bid": 1.2, "bid_size": 16.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.3807, "open_interest": 15.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0014, "vega": 0.1891, "theta": -0.0128, "rho": -0.0816, "theo": 1.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-11T13:24:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DHR270617C00140000", "bid": 78.6, "bid_size": 36.0, "ask": 81.8, "ask_size": 35.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0017, "vega": 0.2177, "theta": -0.0012, "rho": 0.9021, "theo": 79.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-07-22T10:34:53", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "DHR270617P00140000", "bid": 1.6, "bid_size": 18.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.3778, "open_interest": 8.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0017, "vega": 0.2207, "theta": -0.0148, "rho": -0.0994, "theo": 1.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T10:12:30", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DHR270617C00145000", "bid": 74.3, "bid_size": 32.0, "ask": 77.1, "ask_size": 15.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.002, "vega": 0.2507, "theta": -0.0041, "rho": 0.9158, "theo": 75.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "DHR270617P00145000", "bid": 2.0, "bid_size": 11.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.3728, "open_interest": 7.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.002, "vega": 0.2543, "theta": -0.017, "rho": -0.1192, "theo": 2.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-14T15:07:53", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "DHR270617C00150000", "bid": 69.9, "bid_size": 31.0, "ask": 72.8, "ask_size": 23.0, "iv": 0.3715, "open_interest": 2.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0023, "vega": 0.2864, "theta": -0.007, "rho": 0.926, "theo": 71.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.23, "last_trade_time": "2026-07-22T14:00:16", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "DHR270617P00150000", "bid": 2.5, "bid_size": 18.0, "ask": 3.5, "ask_size": 67.0, "iv": 0.3687, "open_interest": 3.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0023, "vega": 0.2905, "theta": -0.0192, "rho": -0.1423, "theo": 2.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-13T11:59:53", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DHR270617C00155000", "bid": 65.7, "bid_size": 35.0, "ask": 68.5, "ask_size": 7.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0026, "vega": 0.3234, "theta": -0.0101, "rho": 0.9332, "theo": 67.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "DHR270617P00155000", "bid": 3.1, "bid_size": 18.0, "ask": 4.2, "ask_size": 97.0, "iv": 0.3651, "open_interest": 7.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0027, "vega": 0.3283, "theta": -0.0215, "rho": -0.1676, "theo": 3.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-08T09:38:23", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "DHR270617C00160000", "bid": 61.6, "bid_size": 46.0, "ask": 64.3, "ask_size": 9.0, "iv": 0.3602, "open_interest": 3.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0029, "vega": 0.3622, "theta": -0.0132, "rho": 0.9363, "theo": 62.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-08-28T13:11:07", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "DHR270617P00160000", "bid": 3.8, "bid_size": 18.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.3559, "open_interest": 25.0, "volume": 0.0, "delta": -0.119, "gamma": 0.003, "vega": 0.3674, "theta": -0.0239, "rho": -0.1964, "theo": 4.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-09-11T15:53:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DHR270617C00165000", "bid": 57.5, "bid_size": 38.0, "ask": 60.5, "ask_size": 24.0, "iv": 0.3577, "open_interest": 5.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0033, "vega": 0.4012, "theta": -0.0163, "rho": 0.9364, "theo": 58.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-02T15:51:37", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "DHR270617P00165000", "bid": 4.6, "bid_size": 12.0, "ask": 6.0, "ask_size": 104.0, "iv": 0.359, "open_interest": 19.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0034, "vega": 0.4074, "theta": -0.0263, "rho": -0.2276, "theo": 5.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-09-15T15:13:25", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DHR270617C00170000", "bid": 53.6, "bid_size": 42.0, "ask": 56.5, "ask_size": 33.0, "iv": 0.3525, "open_interest": 5.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0037, "vega": 0.4411, "theta": -0.0193, "rho": 0.932, "theo": 55.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-13T15:47:04", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "DHR270617P00170000", "bid": 5.6, "bid_size": 8.0, "ask": 7.0, "ask_size": 110.0, "iv": 0.356, "open_interest": 20.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0038, "vega": 0.4475, "theta": -0.0286, "rho": -0.2612, "theo": 6.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-10T15:09:46", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DHR270617C00175000", "bid": 49.7, "bid_size": 49.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.3452, "open_interest": 6.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.004, "vega": 0.48, "theta": -0.0223, "rho": 0.9246, "theo": 51.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-08-20T11:08:58", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "DHR270617P00175000", "bid": 6.6, "bid_size": 27.0, "ask": 8.0, "ask_size": 128.0, "iv": 0.3505, "open_interest": 13.0, "volume": 1.0, "delta": -0.1827, "gamma": 0.0042, "vega": 0.4871, "theta": -0.0309, "rho": -0.2971, "theo": 7.2942, "change": -0.1, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T09:38:13", "percent_change": -1.31579, "prev_day_close": 7.60000014305115}, {"option": "DHR270617C00180000", "bid": 46.2, "bid_size": 49.0, "ask": 49.0, "ask_size": 15.0, "iv": 0.3448, "open_interest": 11.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0044, "vega": 0.5185, "theta": -0.0252, "rho": 0.9129, "theo": 47.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.43, "last_trade_time": "2026-08-31T13:50:50", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "DHR270617P00180000", "bid": 7.8, "bid_size": 10.0, "ask": 9.5, "ask_size": 146.0, "iv": 0.3496, "open_interest": 399.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0046, "vega": 0.5256, "theta": -0.0331, "rho": -0.3356, "theo": 8.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T09:37:45", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DHR270617C00185000", "bid": 42.9, "bid_size": 47.0, "ask": 45.7, "ask_size": 40.0, "iv": 0.3452, "open_interest": 17.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0047, "vega": 0.5548, "theta": -0.0279, "rho": 0.8983, "theo": 44.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.17, "last_trade_time": "2026-08-17T10:41:30", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "DHR270617P00185000", "bid": 9.1, "bid_size": 15.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.3468, "open_interest": 6.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0049, "vega": 0.5623, "theta": -0.0352, "rho": -0.3747, "theo": 9.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-14T14:47:57", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DHR270617C00190000", "bid": 39.6, "bid_size": 45.0, "ask": 42.1, "ask_size": 16.0, "iv": 0.3404, "open_interest": 11.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0051, "vega": 0.5893, "theta": -0.0304, "rho": 0.8795, "theo": 40.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-19T10:06:21", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "DHR270617P00190000", "bid": 10.7, "bid_size": 11.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.339, "open_interest": 8.0, "volume": 190.0, "delta": -0.2624, "gamma": 0.0053, "vega": 0.5966, "theta": -0.0371, "rho": -0.4175, "theo": 11.4719, "change": -0.65, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T11:50:04", "percent_change": -5.34979, "prev_day_close": 12.1500000953674}, {"option": "DHR270617C00195000", "bid": 36.5, "bid_size": 54.0, "ask": 38.9, "ask_size": 19.0, "iv": 0.3383, "open_interest": 14.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0054, "vega": 0.6206, "theta": -0.0327, "rho": 0.8583, "theo": 37.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.58, "last_trade_time": "2026-08-21T15:41:13", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "DHR270617P00195000", "bid": 12.4, "bid_size": 10.0, "ask": 14.6, "ask_size": 40.0, "iv": 0.3446, "open_interest": 5.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0057, "vega": 0.6271, "theta": -0.0388, "rho": -0.4584, "theo": 13.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-01T13:59:51", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DHR270617C00200000", "bid": 33.4, "bid_size": 39.0, "ask": 35.8, "ask_size": 2.0, "iv": 0.3347, "open_interest": 10.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0057, "vega": 0.6489, "theta": -0.0348, "rho": 0.8334, "theo": 34.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.04, "last_trade_time": "2026-08-31T14:43:47", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DHR270617P00200000", "bid": 14.2, "bid_size": 10.0, "ask": 16.6, "ask_size": 28.0, "iv": 0.3424, "open_interest": 11.0, "volume": 0.0, "delta": -0.323, "gamma": 0.006, "vega": 0.6553, "theta": -0.0402, "rho": -0.5024, "theo": 15.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-01T13:59:50", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "DHR270617C00210000", "bid": 27.9, "bid_size": 39.0, "ask": 30.2, "ask_size": 17.0, "iv": 0.3306, "open_interest": 11.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0062, "vega": 0.6935, "theta": -0.038, "rho": 0.7769, "theo": 29.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.01, "last_trade_time": "2026-09-17T15:11:18", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DHR270617P00210000", "bid": 18.3, "bid_size": 14.0, "ask": 21.0, "ask_size": 38.0, "iv": 0.3378, "open_interest": 27.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0065, "vega": 0.6972, "theta": -0.0423, "rho": -0.5862, "theo": 19.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-01T13:59:56", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DHR270617C00220000", "bid": 22.9, "bid_size": 61.0, "ask": 25.2, "ask_size": 36.0, "iv": 0.3256, "open_interest": 51.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0065, "vega": 0.7207, "theta": -0.0401, "rho": 0.7126, "theo": 24.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-18T13:32:31", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "DHR270617P00220000", "bid": 23.2, "bid_size": 14.0, "ask": 26.0, "ask_size": 35.0, "iv": 0.3341, "open_interest": 11.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.007, "vega": 0.7193, "theta": -0.0433, "rho": -0.664, "theo": 24.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-08-31T15:55:09", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DHR270617C00230000", "bid": 18.7, "bid_size": 54.0, "ask": 20.9, "ask_size": 24.0, "iv": 0.3227, "open_interest": 23.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0066, "vega": 0.7297, "theta": -0.0409, "rho": 0.6434, "theo": 20.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-01T12:33:34", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "DHR270617P00230000", "bid": 28.9, "bid_size": 10.0, "ask": 31.7, "ask_size": 31.0, "iv": 0.3318, "open_interest": 11.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0072, "vega": 0.7201, "theta": -0.0431, "rho": -0.7323, "theo": 29.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-08-20T14:33:06", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "DHR270617C00240000", "bid": 15.0, "bid_size": 55.0, "ask": 17.4, "ask_size": 36.0, "iv": 0.3207, "open_interest": 49.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0066, "vega": 0.7211, "theta": -0.0405, "rho": 0.5722, "theo": 16.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-09-17T15:11:18", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DHR270617P00240000", "bid": 34.9, "bid_size": 23.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.3271, "open_interest": 5.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0073, "vega": 0.6998, "theta": -0.0419, "rho": -0.7776, "theo": 36.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-08-20T13:59:28", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "DHR270617C00250000", "bid": 11.9, "bid_size": 62.0, "ask": 14.3, "ask_size": 59.0, "iv": 0.3183, "open_interest": 110.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0064, "vega": 0.6966, "theta": -0.0392, "rho": 0.5016, "theo": 13.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-11T10:52:57", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DHR270617P00250000", "bid": 41.9, "bid_size": 22.0, "ask": 45.0, "ask_size": 37.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0073, "vega": 0.6554, "theta": -0.0399, "rho": -0.791, "theo": 43.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "DHR270617C00260000", "bid": 9.4, "bid_size": 60.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.3137, "open_interest": 9.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0061, "vega": 0.6594, "theta": -0.0371, "rho": 0.434, "theo": 10.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-01T12:33:34", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "DHR270617P00260000", "bid": 49.4, "bid_size": 27.0, "ask": 52.5, "ask_size": 38.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0073, "vega": 0.5936, "theta": -0.0374, "rho": -0.7717, "theo": 50.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "DHR270617C00270000", "bid": 7.3, "bid_size": 64.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.3107, "open_interest": 7.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0057, "vega": 0.6129, "theta": -0.0344, "rho": 0.3714, "theo": 8.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-31T14:56:52", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DHR270617P00270000", "bid": 57.4, "bid_size": 37.0, "ask": 60.6, "ask_size": 35.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0071, "vega": 0.5145, "theta": -0.0346, "rho": -0.7221, "theo": 58.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "DHR270617C00280000", "bid": 5.7, "bid_size": 70.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.3124, "open_interest": 6.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0052, "vega": 0.5604, "theta": -0.0313, "rho": 0.3146, "theo": 6.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-07T10:10:05", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DHR270617P00280000", "bid": 65.9, "bid_size": 38.0, "ask": 69.2, "ask_size": 39.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0068, "vega": 0.42, "theta": -0.0311, "rho": -0.6155, "theo": 67.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "DHR270617C00290000", "bid": 4.3, "bid_size": 41.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3082, "open_interest": 6.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0047, "vega": 0.5046, "theta": -0.0281, "rho": 0.2638, "theo": 5.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-17T10:12:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DHR270617P00290000", "bid": 74.9, "bid_size": 36.0, "ask": 78.3, "ask_size": 39.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0062, "vega": 0.3192, "theta": -0.0273, "rho": -0.5099, "theo": 76.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "DHR270617C00300000", "bid": 3.4, "bid_size": 74.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.3097, "open_interest": 4.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0042, "vega": 0.4483, "theta": -0.0248, "rho": 0.2191, "theo": 4.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T12:37:33", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "DHR270617P00300000", "bid": 84.3, "bid_size": 38.0, "ask": 87.6, "ask_size": 35.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0051, "vega": 0.2056, "theta": -0.0186, "rho": -0.3395, "theo": 85.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "DHR270617C00310000", "bid": 2.5, "bid_size": 41.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0037, "vega": 0.3942, "theta": -0.0217, "rho": 0.181, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DHR270617P00310000", "bid": 94.2, "bid_size": 38.0, "ask": 97.3, "ask_size": 35.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0035, "vega": 0.1022, "theta": -0.0053, "rho": -0.1992, "theo": 95.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "DHR270617C00320000", "bid": 2.0, "bid_size": 74.0, "ask": 3.0, "ask_size": 32.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0032, "vega": 0.3429, "theta": -0.0188, "rho": 0.1486, "theo": 2.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DHR270617P00320000", "bid": 103.7, "bid_size": 21.0, "ask": 107.2, "ask_size": 21.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.002, "vega": 0.061, "theta": 0.0, "rho": -0.157, "theo": 105.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.800003051758}, {"option": "DHR270917C00105000", "bid": 112.0, "bid_size": 21.0, "ask": 115.7, "ask_size": 21.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.1026, "theta": 0.0, "rho": 0.9523, "theo": 113.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "DHR270917P00105000", "bid": 0.5, "bid_size": 13.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0006, "vega": 0.1044, "theta": -0.0056, "rho": -0.0453, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DHR270917C00110000", "bid": 107.5, "bid_size": 34.0, "ask": 110.7, "ask_size": 33.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0007, "vega": 0.1237, "theta": 0.0, "rho": 0.9876, "theo": 109.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DHR270917P00110000", "bid": 0.6, "bid_size": 21.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0007, "vega": 0.1256, "theta": -0.0066, "rho": -0.0566, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "DHR270917C00115000", "bid": 103.0, "bid_size": 35.0, "ask": 106.5, "ask_size": 39.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0008, "vega": 0.147, "theta": 0.0, "rho": 1.0208, "theo": 104.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "DHR270917P00115000", "bid": 0.8, "bid_size": 21.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0008, "vega": 0.1497, "theta": -0.0078, "rho": -0.07, "theo": 1.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "DHR270917C00120000", "bid": 98.5, "bid_size": 34.0, "ask": 102.0, "ask_size": 37.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.001, "vega": 0.1734, "theta": 0.0, "rho": 1.0514, "theo": 99.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "DHR270917P00120000", "bid": 1.05, "bid_size": 21.0, "ask": 1.75, "ask_size": 55.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.001, "vega": 0.1763, "theta": -0.0091, "rho": -0.0854, "theo": 1.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "DHR270917C00125000", "bid": 94.0, "bid_size": 32.0, "ask": 97.4, "ask_size": 37.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0011, "vega": 0.2018, "theta": 0.0, "rho": 1.0794, "theo": 95.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "DHR270917P00125000", "bid": 1.35, "bid_size": 21.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0012, "vega": 0.2051, "theta": -0.0105, "rho": -0.1031, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DHR270917C00130000", "bid": 89.5, "bid_size": 34.0, "ask": 93.0, "ask_size": 39.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0013, "vega": 0.2331, "theta": -0.0004, "rho": 1.1042, "theo": 91.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "DHR270917P00130000", "bid": 0.85, "bid_size": 68.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.3608, "open_interest": 4.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0014, "vega": 0.2374, "theta": -0.012, "rho": -0.1237, "theo": 2.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T12:28:20", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "DHR270917C00135000", "bid": 85.0, "bid_size": 33.0, "ask": 88.7, "ask_size": 38.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0015, "vega": 0.2662, "theta": -0.0025, "rho": 1.126, "theo": 86.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "DHR270917P00135000", "bid": 1.25, "bid_size": 66.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0016, "vega": 0.2712, "theta": -0.0137, "rho": -0.1472, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DHR270917C00140000", "bid": 81.0, "bid_size": 33.0, "ask": 84.1, "ask_size": 22.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0018, "vega": 0.3018, "theta": -0.0048, "rho": 1.1445, "theo": 82.6105, "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": 79.7999992370606}, {"option": "DHR270917P00140000", "bid": 1.75, "bid_size": 71.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0018, "vega": 0.3075, "theta": -0.0153, "rho": -0.1723, "theo": 3.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DHR270917C00145000", "bid": 76.5, "bid_size": 35.0, "ask": 80.1, "ask_size": 39.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.002, "vega": 0.3389, "theta": -0.007, "rho": 1.1593, "theo": 78.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "DHR270917P00145000", "bid": 3.2, "bid_size": 18.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0021, "vega": 0.3448, "theta": -0.0171, "rho": -0.2012, "theo": 3.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DHR270917C00150000", "bid": 72.5, "bid_size": 34.0, "ask": 76.1, "ask_size": 37.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0023, "vega": 0.3776, "theta": -0.0094, "rho": 1.1706, "theo": 74.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "DHR270917P00150000", "bid": 3.6, "bid_size": 58.0, "ask": 5.1, "ask_size": 66.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0023, "vega": 0.3854, "theta": -0.0189, "rho": -0.2332, "theo": 4.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DHR270917C00155000", "bid": 68.5, "bid_size": 36.0, "ask": 71.8, "ask_size": 33.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0025, "vega": 0.4173, "theta": -0.0117, "rho": 1.1778, "theo": 70.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "DHR270917P00155000", "bid": 4.6, "bid_size": 31.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.3631, "open_interest": 12.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0026, "vega": 0.4246, "theta": -0.0207, "rho": -0.2674, "theo": 5.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-04T10:22:50", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DHR270917C00160000", "bid": 64.5, "bid_size": 35.0, "ask": 68.1, "ask_size": 46.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0028, "vega": 0.4574, "theta": -0.014, "rho": 1.1817, "theo": 66.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "DHR270917P00160000", "bid": 5.5, "bid_size": 50.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.3522, "open_interest": 1.0, "volume": 2.0, "delta": -0.1364, "gamma": 0.0029, "vega": 0.4668, "theta": -0.0226, "rho": -0.3039, "theo": 6.0751, "change": -0.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -6.25, "prev_day_close": 6.39999985694885}, {"option": "DHR270917C00165000", "bid": 61.0, "bid_size": 48.0, "ask": 64.1, "ask_size": 29.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0031, "vega": 0.4982, "theta": -0.0163, "rho": 1.1809, "theo": 62.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "DHR270917P00165000", "bid": 6.5, "bid_size": 31.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0032, "vega": 0.5065, "theta": -0.0244, "rho": -0.3437, "theo": 7.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DHR270917C00170000", "bid": 57.5, "bid_size": 39.0, "ask": 60.2, "ask_size": 7.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0034, "vega": 0.538, "theta": -0.0186, "rho": 1.1771, "theo": 59.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "DHR270917P00170000", "bid": 7.6, "bid_size": 9.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0035, "vega": 0.5486, "theta": -0.0262, "rho": -0.3856, "theo": 8.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-09-16T10:39:27", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DHR270917C00175000", "bid": 53.5, "bid_size": 35.0, "ask": 56.6, "ask_size": 9.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0036, "vega": 0.5776, "theta": -0.0208, "rho": 1.1687, "theo": 55.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "DHR270917P00175000", "bid": 7.1, "bid_size": 35.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.3391, "open_interest": 15.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0038, "vega": 0.5877, "theta": -0.028, "rho": -0.4304, "theo": 9.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-27T15:46:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DHR270917C00180000", "bid": 50.5, "bid_size": 42.0, "ask": 53.4, "ask_size": 28.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0039, "vega": 0.6155, "theta": -0.0228, "rho": 1.1569, "theo": 52.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "DHR270917P00180000", "bid": 9.4, "bid_size": 41.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0041, "vega": 0.6259, "theta": -0.0296, "rho": -0.4774, "theo": 10.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-08-20T11:00:43", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "DHR270917C00185000", "bid": 47.0, "bid_size": 38.0, "ask": 50.1, "ask_size": 28.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0042, "vega": 0.6518, "theta": -0.0248, "rho": 1.1416, "theo": 48.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "DHR270917P00185000", "bid": 11.6, "bid_size": 15.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0044, "vega": 0.6632, "theta": -0.0312, "rho": -0.5255, "theo": 12.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DHR270917C00190000", "bid": 44.0, "bid_size": 39.0, "ask": 46.6, "ask_size": 3.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0044, "vega": 0.6861, "theta": -0.0267, "rho": 1.1223, "theo": 45.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "DHR270917P00190000", "bid": 13.3, "bid_size": 7.0, "ask": 15.0, "ask_size": 48.0, "iv": 0.3444, "open_interest": 23.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0047, "vega": 0.6963, "theta": -0.0327, "rho": -0.5733, "theo": 13.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-01T14:49:09", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "DHR270917C00195000", "bid": 40.5, "bid_size": 41.0, "ask": 43.6, "ask_size": 7.0, "iv": 0.3335, "open_interest": 1.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0047, "vega": 0.7174, "theta": -0.0284, "rho": 1.1007, "theo": 42.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.91, "last_trade_time": "2026-09-17T15:02:38", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "DHR270917P00195000", "bid": 14.8, "bid_size": 33.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.3422, "open_interest": 3.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.005, "vega": 0.7277, "theta": -0.034, "rho": -0.6216, "theo": 15.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-09-15T09:36:54", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DHR270917C00200000", "bid": 38.0, "bid_size": 41.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0049, "vega": 0.7461, "theta": -0.0299, "rho": 1.0751, "theo": 39.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "DHR270917P00200000", "bid": 17.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.3414, "open_interest": 11.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0052, "vega": 0.7546, "theta": -0.0351, "rho": -0.6695, "theo": 17.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.86, "last_trade_time": "2026-09-16T10:39:27", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DHR270917C00210000", "bid": 32.5, "bid_size": 36.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.3284, "open_interest": 2.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0053, "vega": 0.793, "theta": -0.0324, "rho": 1.0174, "theo": 34.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-09-15T14:27:18", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "DHR270917P00210000", "bid": 21.1, "bid_size": 17.0, "ask": 23.6, "ask_size": 42.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0057, "vega": 0.7983, "theta": -0.037, "rho": -0.7616, "theo": 21.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.66, "last_trade_time": "2026-09-15T14:27:18", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DHR270917C00220000", "bid": 27.5, "bid_size": 36.0, "ask": 30.4, "ask_size": 17.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0055, "vega": 0.8252, "theta": -0.0341, "rho": 0.9513, "theo": 29.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "DHR270917P00220000", "bid": 26.2, "bid_size": 9.0, "ask": 27.9, "ask_size": 40.0, "iv": 0.3315, "open_interest": 15.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0061, "vega": 0.8242, "theta": -0.0381, "rho": -0.8556, "theo": 26.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-26T13:36:12", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "DHR270917C00230000", "bid": 23.0, "bid_size": 49.0, "ask": 26.5, "ask_size": 39.0, "iv": 0.3245, "open_interest": 8.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0057, "vega": 0.8419, "theta": -0.035, "rho": 0.8786, "theo": 24.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-20T15:43:56", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DHR270917P00230000", "bid": 31.6, "bid_size": 20.0, "ask": 34.5, "ask_size": 46.0, "iv": 0.3343, "open_interest": 4.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0064, "vega": 0.8301, "theta": -0.0386, "rho": -0.9229, "theo": 32.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-08-20T13:47:01", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DHR270917C00240000", "bid": 19.5, "bid_size": 45.0, "ask": 22.3, "ask_size": 29.0, "iv": 0.3213, "open_interest": 16.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0058, "vega": 0.8434, "theta": -0.0352, "rho": 0.8029, "theo": 21.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DHR270917P00240000", "bid": 37.1, "bid_size": 40.0, "ask": 40.5, "ask_size": 39.0, "iv": 0.3273, "open_interest": 3.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0066, "vega": 0.8185, "theta": -0.0384, "rho": -0.9815, "theo": 38.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-20T13:46:53", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "DHR270917C00250000", "bid": 17.3, "bid_size": 25.0, "ask": 18.8, "ask_size": 23.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0057, "vega": 0.831, "theta": -0.0348, "rho": 0.727, "theo": 17.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-20T13:48:19", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "DHR270917P00250000", "bid": 44.2, "bid_size": 32.0, "ask": 47.0, "ask_size": 37.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0067, "vega": 0.7804, "theta": -0.0377, "rho": -0.9994, "theo": 45.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "DHR270917C00260000", "bid": 13.4, "bid_size": 42.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.3149, "open_interest": 3.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0056, "vega": 0.8062, "theta": -0.0337, "rho": 0.6518, "theo": 14.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-17T15:43:14", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DHR270917P00260000", "bid": 51.4, "bid_size": 31.0, "ask": 54.5, "ask_size": 42.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0068, "vega": 0.7337, "theta": -0.0366, "rho": -1.0067, "theo": 52.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "DHR270917C00270000", "bid": 11.0, "bid_size": 44.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0054, "vega": 0.7709, "theta": -0.0322, "rho": 0.5787, "theo": 12.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DHR270917P00270000", "bid": 59.1, "bid_size": 40.0, "ask": 62.5, "ask_size": 41.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0068, "vega": 0.6569, "theta": -0.0354, "rho": -0.944, "theo": 60.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "DHR270917C00280000", "bid": 10.1, "bid_size": 27.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.3181, "open_interest": 0.0, "volume": 1.0, "delta": 0.29, "gamma": 0.0051, "vega": 0.7285, "theta": -0.0304, "rho": 0.5107, "theo": 10.3391, "change": 0.55, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T14:06:06", "percent_change": 5.52764, "prev_day_close": 9.9500002861023}, {"option": "DHR270917P00280000", "bid": 67.3, "bid_size": 42.0, "ask": 70.5, "ask_size": 41.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0068, "vega": 0.5678, "theta": -0.0339, "rho": -0.8837, "theo": 68.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "DHR270917C00290000", "bid": 7.2, "bid_size": 67.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.3091, "open_interest": 0.0, "volume": 8.0, "delta": 0.252, "gamma": 0.0048, "vega": 0.6802, "theta": -0.0283, "rho": 0.4474, "theo": 8.5712, "change": -0.3, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T09:30:07", "percent_change": -3.65854, "prev_day_close": 8.20000004768372}, {"option": "DHR270917P00290000", "bid": 76.2, "bid_size": 40.0, "ask": 79.5, "ask_size": 37.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0067, "vega": 0.4714, "theta": -0.032, "rho": -0.7422, "theo": 76.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "DHR270917C00300000", "bid": 5.8, "bid_size": 79.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.3081, "open_interest": 1.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0044, "vega": 0.6286, "theta": -0.0261, "rho": 0.389, "theo": 7.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DHR270917P00300000", "bid": 85.0, "bid_size": 31.0, "ask": 88.5, "ask_size": 30.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0062, "vega": 0.3453, "theta": -0.0303, "rho": -0.5531, "theo": 86.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "DHR270917C00310000", "bid": 4.7, "bid_size": 74.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.004, "vega": 0.5762, "theta": -0.0238, "rho": 0.3372, "theo": 5.8477, "change": 0.0, "open": 0.0, "high": 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": "DHR270917P00310000", "bid": 94.4, "bid_size": 38.0, "ask": 98.0, "ask_size": 33.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.005, "vega": 0.2158, "theta": -0.0215, "rho": -0.3554, "theo": 95.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "DHR270917C00320000", "bid": 3.8, "bid_size": 74.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0037, "vega": 0.5232, "theta": -0.0216, "rho": 0.2903, "theo": 4.8182, "change": 0.0, "open": 0.0, "high": 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": "DHR270917P00320000", "bid": 103.8, "bid_size": 38.0, "ask": 107.5, "ask_size": 33.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0035, "vega": 0.132, "theta": -0.0082, "rho": -0.2624, "theo": 105.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "DHR280121C00085000", "bid": 131.5, "bid_size": 21.0, "ask": 135.4, "ask_size": 21.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0778, "theta": 0.0, "rho": 0.9906, "theo": 133.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "DHR280121P00085000", "bid": 0.2, "bid_size": 46.0, "ask": 0.8, "ask_size": 159.0, "iv": 0.4219, "open_interest": 32.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.08, "theta": -0.0032, "rho": -0.0391, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T12:59:55", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DHR280121C00090000", "bid": 127.0, "bid_size": 21.0, "ask": 130.8, "ask_size": 21.0, "iv": 0.391, "open_interest": 4.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0937, "theta": 0.0, "rho": 1.0404, "theo": 129.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "DHR280121P00090000", "bid": 0.35, "bid_size": 41.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.4162, "open_interest": 4.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0977, "theta": -0.0039, "rho": -0.0494, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-11T11:34:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DHR280121C00095000", "bid": 122.5, "bid_size": 21.0, "ask": 126.5, "ask_size": 21.0, "iv": 0.4021, "open_interest": 3.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0004, "vega": 0.1151, "theta": 0.0, "rho": 1.0886, "theo": 124.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-04-24T09:38:16", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "DHR280121P00095000", "bid": 0.55, "bid_size": 15.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.4124, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.1182, "theta": -0.0047, "rho": -0.0618, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-25T10:37:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DHR280121C00100000", "bid": 118.0, "bid_size": 35.0, "ask": 121.6, "ask_size": 33.0, "iv": 0.3793, "open_interest": 3.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0006, "vega": 0.1365, "theta": 0.0, "rho": 1.1342, "theo": 120.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-07-23T10:35:01", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "DHR280121P00100000", "bid": 0.75, "bid_size": 10.0, "ask": 1.4, "ask_size": 60.0, "iv": 0.4075, "open_interest": 9.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0006, "vega": 0.1407, "theta": -0.0055, "rho": -0.076, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-10T10:29:25", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "DHR280121C00105000", "bid": 113.5, "bid_size": 32.0, "ask": 117.4, "ask_size": 37.0, "iv": 0.3853, "open_interest": 3.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.1623, "theta": 0.0, "rho": 1.178, "theo": 115.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.88, "last_trade_time": "2026-08-24T09:36:52", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "DHR280121P00105000", "bid": 1.0, "bid_size": 11.0, "ask": 1.7, "ask_size": 61.0, "iv": 0.4033, "open_interest": 23.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0007, "vega": 0.1662, "theta": -0.0064, "rho": -0.0926, "theo": 1.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-22T12:26:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DHR280121C00110000", "bid": 109.0, "bid_size": 33.0, "ask": 113.0, "ask_size": 41.0, "iv": 0.3795, "open_interest": 4.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0008, "vega": 0.1891, "theta": 0.0, "rho": 1.2185, "theo": 111.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.0, "last_trade_time": "2026-07-21T10:02:52", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "DHR280121P00110000", "bid": 1.3, "bid_size": 18.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.3992, "open_interest": 15.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0008, "vega": 0.1939, "theta": -0.0074, "rho": -0.1121, "theo": 1.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-01T11:05:17", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DHR280121C00115000", "bid": 105.0, "bid_size": 34.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.3693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0009, "vega": 0.2193, "theta": 0.0, "rho": 1.2572, "theo": 106.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-07-22T12:49:46", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "DHR280121P00115000", "bid": 1.6, "bid_size": 15.0, "ask": 2.45, "ask_size": 64.0, "iv": 0.3946, "open_interest": 384.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0009, "vega": 0.2237, "theta": -0.0085, "rho": -0.1332, "theo": 1.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T13:46:30", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "DHR280121C00120000", "bid": 100.5, "bid_size": 34.0, "ask": 104.1, "ask_size": 33.0, "iv": 0.372, "open_interest": 8.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0011, "vega": 0.2513, "theta": 0.0, "rho": 1.2916, "theo": 102.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-09-03T10:13:09", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "DHR280121P00120000", "bid": 2.0, "bid_size": 18.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.3905, "open_interest": 34.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0011, "vega": 0.2564, "theta": -0.0096, "rho": -0.1582, "theo": 2.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-17T14:44:18", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DHR280121C00125000", "bid": 96.5, "bid_size": 35.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.3671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0012, "vega": 0.2856, "theta": 0.0, "rho": 1.3245, "theo": 98.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-08-21T09:33:40", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "DHR280121P00125000", "bid": 2.45, "bid_size": 12.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.3879, "open_interest": 11.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0013, "vega": 0.2908, "theta": -0.0109, "rho": -0.185, "theo": 2.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-08-13T11:16:51", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DHR280121C00130000", "bid": 92.5, "bid_size": 35.0, "ask": 95.7, "ask_size": 31.0, "iv": 0.3737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0014, "vega": 0.322, "theta": -0.0003, "rho": 1.3532, "theo": 94.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-07-23T14:30:08", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "DHR280121P00130000", "bid": 3.0, "bid_size": 27.0, "ask": 4.1, "ask_size": 142.0, "iv": 0.3843, "open_interest": 9.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0014, "vega": 0.3284, "theta": -0.0122, "rho": -0.2157, "theo": 3.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T13:07:55", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DHR280121C00135000", "bid": 88.0, "bid_size": 32.0, "ask": 91.6, "ask_size": 31.0, "iv": 0.3645, "open_interest": 2.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0016, "vega": 0.3598, "theta": -0.0022, "rho": 1.3784, "theo": 90.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.72, "last_trade_time": "2026-06-04T15:12:27", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "DHR280121P00135000", "bid": 3.6, "bid_size": 14.0, "ask": 4.8, "ask_size": 131.0, "iv": 0.3814, "open_interest": 32.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0016, "vega": 0.3663, "theta": -0.0135, "rho": -0.2486, "theo": 3.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T13:47:25", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DHR280121C00140000", "bid": 84.0, "bid_size": 33.0, "ask": 87.6, "ask_size": 33.0, "iv": 0.3625, "open_interest": 8.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0018, "vega": 0.399, "theta": -0.004, "rho": 1.4034, "theo": 86.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-09-15T09:38:28", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "DHR280121P00140000", "bid": 4.2, "bid_size": 18.0, "ask": 5.6, "ask_size": 160.0, "iv": 0.3776, "open_interest": 37.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0018, "vega": 0.4064, "theta": -0.0148, "rho": -0.2857, "theo": 4.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-07-23T12:13:14", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DHR280121C00145000", "bid": 80.0, "bid_size": 34.0, "ask": 83.4, "ask_size": 16.0, "iv": 0.3561, "open_interest": 14.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.002, "vega": 0.4396, "theta": -0.0059, "rho": 1.4341, "theo": 82.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-08-19T10:34:48", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "DHR280121P00145000", "bid": 5.0, "bid_size": 11.0, "ask": 6.4, "ask_size": 152.0, "iv": 0.3743, "open_interest": 16.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.002, "vega": 0.4478, "theta": -0.0162, "rho": -0.3239, "theo": 5.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-09-02T12:10:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DHR280121C00150000", "bid": 76.5, "bid_size": 41.0, "ask": 79.3, "ask_size": 5.0, "iv": 0.355, "open_interest": 13.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0022, "vega": 0.4805, "theta": -0.0078, "rho": 1.4714, "theo": 78.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-08-26T14:52:46", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "DHR280121P00150000", "bid": 5.8, "bid_size": 13.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.3612, "open_interest": 157.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0023, "vega": 0.4899, "theta": -0.0176, "rho": -0.3656, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-09-15T13:38:58", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DHR280121C00155000", "bid": 72.5, "bid_size": 96.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.3499, "open_interest": 36.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0024, "vega": 0.5219, "theta": -0.0097, "rho": 1.4917, "theo": 74.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-19T10:35:14", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "DHR280121P00155000", "bid": 6.6, "bid_size": 27.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.3565, "open_interest": 41.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0025, "vega": 0.5329, "theta": -0.019, "rho": -0.412, "theo": 7.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-01T12:30:37", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "DHR280121C00160000", "bid": 69.0, "bid_size": 48.0, "ask": 71.9, "ask_size": 16.0, "iv": 0.3499, "open_interest": 13.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0026, "vega": 0.5636, "theta": -0.0115, "rho": 1.5001, "theo": 70.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.63, "last_trade_time": "2026-09-04T10:39:35", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DHR280121P00160000", "bid": 7.7, "bid_size": 22.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.3539, "open_interest": 198.0, "volume": 1.0, "delta": -0.1504, "gamma": 0.0027, "vega": 0.5747, "theta": -0.0204, "rho": -0.4598, "theo": 8.0946, "change": -0.04, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-21T10:27:04", "percent_change": -0.457146, "prev_day_close": 8.75000023841858}, {"option": "DHR280121C00165000", "bid": 65.5, "bid_size": 157.0, "ask": 69.3, "ask_size": 142.0, "iv": 0.3562, "open_interest": 102.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0028, "vega": 0.6044, "theta": -0.0133, "rho": 1.5027, "theo": 67.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-08-20T09:46:54", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "DHR280121P00165000", "bid": 8.8, "bid_size": 21.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.3505, "open_interest": 50.0, "volume": 0.0, "delta": -0.168, "gamma": 0.003, "vega": 0.6168, "theta": -0.0218, "rho": -0.5089, "theo": 9.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-09-18T13:07:55", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DHR280121C00170000", "bid": 62.3, "bid_size": 42.0, "ask": 64.9, "ask_size": 19.0, "iv": 0.3483, "open_interest": 7.0, "volume": 1.0, "delta": 0.8208, "gamma": 0.003, "vega": 0.6452, "theta": -0.0151, "rho": 1.4994, "theo": 63.7162, "change": 3.0, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-21T15:27:37", "percent_change": 4.91803, "prev_day_close": 61.0}, {"option": "DHR280121P00170000", "bid": 10.1, "bid_size": 13.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.3518, "open_interest": 50.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0032, "vega": 0.6585, "theta": -0.0232, "rho": -0.5614, "theo": 10.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-09-15T13:38:58", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DHR280121C00175000", "bid": 58.8, "bid_size": 112.0, "ask": 61.6, "ask_size": 18.0, "iv": 0.3454, "open_interest": 35.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0032, "vega": 0.6847, "theta": -0.0168, "rho": 1.4918, "theo": 60.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "DHR280121P00175000", "bid": 10.5, "bid_size": 75.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.341, "open_interest": 52.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0035, "vega": 0.6984, "theta": -0.0245, "rho": -0.6124, "theo": 11.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.88, "last_trade_time": "2026-08-19T10:38:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DHR280121C00180000", "bid": 55.0, "bid_size": 166.0, "ask": 58.3, "ask_size": 9.0, "iv": 0.339, "open_interest": 145.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0034, "vega": 0.7225, "theta": -0.0184, "rho": 1.4811, "theo": 57.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-09-17T15:43:09", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "DHR280121P00180000", "bid": 12.7, "bid_size": 22.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.344, "open_interest": 34.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0037, "vega": 0.7367, "theta": -0.0257, "rho": -0.6687, "theo": 13.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-25T15:50:07", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DHR280121C00185000", "bid": 52.5, "bid_size": 40.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.341, "open_interest": 20.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0036, "vega": 0.7591, "theta": -0.0199, "rho": 1.4654, "theo": 53.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-09-15T15:02:38", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "DHR280121P00185000", "bid": 14.5, "bid_size": 17.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.3424, "open_interest": 5.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0039, "vega": 0.773, "theta": -0.0269, "rho": -0.7241, "theo": 14.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-16T15:14:15", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "DHR280121C00190000", "bid": 49.0, "bid_size": 72.0, "ask": 52.2, "ask_size": 11.0, "iv": 0.3368, "open_interest": 30.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0038, "vega": 0.7932, "theta": -0.0214, "rho": 1.447, "theo": 50.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-09-15T09:53:16", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "DHR280121P00190000", "bid": 16.1, "bid_size": 26.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.3406, "open_interest": 36.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0042, "vega": 0.807, "theta": -0.028, "rho": -0.784, "theo": 16.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-09-04T10:39:57", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DHR280121C00195000", "bid": 46.0, "bid_size": 75.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.334, "open_interest": 5.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.004, "vega": 0.825, "theta": -0.0227, "rho": 1.4256, "theo": 47.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.51, "last_trade_time": "2026-09-17T15:25:32", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "DHR280121P00195000", "bid": 17.1, "bid_size": 52.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.3337, "open_interest": 27.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0044, "vega": 0.8388, "theta": -0.029, "rho": -0.8368, "theo": 18.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-04T10:40:17", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DHR280121C00200000", "bid": 43.0, "bid_size": 175.0, "ask": 46.2, "ask_size": 19.0, "iv": 0.3299, "open_interest": 105.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0042, "vega": 0.8545, "theta": -0.0239, "rho": 1.4, "theo": 45.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-17T14:26:06", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "DHR280121P00200000", "bid": 20.0, "bid_size": 16.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.335, "open_interest": 91.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0046, "vega": 0.8662, "theta": -0.0299, "rho": -0.8906, "theo": 20.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-09-03T12:54:45", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "DHR280121C00210000", "bid": 38.3, "bid_size": 102.0, "ask": 40.8, "ask_size": 16.0, "iv": 0.329, "open_interest": 68.0, "volume": 2.0, "delta": 0.6553, "gamma": 0.0045, "vega": 0.9042, "theta": -0.026, "rho": 1.3428, "theo": 39.924, "change": 1.65, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-21T11:47:51", "percent_change": 4.31373, "prev_day_close": 38.25}, {"option": "DHR280121P00210000", "bid": 24.2, "bid_size": 33.0, "ask": 25.5, "ask_size": 26.0, "iv": 0.333, "open_interest": 77.0, "volume": 23.0, "delta": -0.3684, "gamma": 0.005, "vega": 0.9116, "theta": -0.0315, "rho": -0.9987, "theo": 24.8613, "change": -1.35, "open": 25.2, "high": 25.2, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T13:23:07", "percent_change": -5.12334, "prev_day_close": 26.3499994277954}, {"option": "DHR280121C00220000", "bid": 33.4, "bid_size": 270.0, "ask": 35.9, "ask_size": 17.0, "iv": 0.3249, "open_interest": 113.0, "volume": 1.0, "delta": 0.6098, "gamma": 0.0047, "vega": 0.9418, "theta": -0.0276, "rho": 1.2756, "theo": 35.129, "change": 0.92, "open": 34.47, "high": 34.47, "low": 34.47, "tick": "up", "last_trade_price": 34.47, "last_trade_time": "2026-09-21T10:36:26", "percent_change": 2.74218, "prev_day_close": 33.5499992370606}, {"option": "DHR280121P00220000", "bid": 29.0, "bid_size": 41.0, "ask": 30.2, "ask_size": 24.0, "iv": 0.3284, "open_interest": 58.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0054, "vega": 0.9416, "theta": -0.0326, "rho": -1.097, "theo": 29.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-09-15T09:35:07", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "DHR280121C00230000", "bid": 29.0, "bid_size": 161.0, "ask": 31.4, "ask_size": 17.0, "iv": 0.321, "open_interest": 125.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0049, "vega": 0.9662, "theta": -0.0287, "rho": 1.2013, "theo": 30.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.87, "last_trade_time": "2026-09-17T15:25:32", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "DHR280121P00230000", "bid": 34.4, "bid_size": 44.0, "ask": 35.8, "ask_size": 25.0, "iv": 0.3264, "open_interest": 109.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0057, "vega": 0.952, "theta": -0.0333, "rho": -1.1726, "theo": 35.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.74, "last_trade_time": "2026-09-04T13:07:34", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "DHR280121C00240000", "bid": 26.6, "bid_size": 10.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.3257, "open_interest": 1634.0, "volume": 1.0, "delta": 0.5186, "gamma": 0.005, "vega": 0.9779, "theta": -0.0293, "rho": 1.1238, "theo": 26.8839, "change": 1.1, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T15:27:37", "percent_change": 4.24711, "prev_day_close": 25.8999996185303}, {"option": "DHR280121P00240000", "bid": 40.4, "bid_size": 44.0, "ask": 42.0, "ask_size": 26.0, "iv": 0.3255, "open_interest": 34.0, "volume": 11.0, "delta": -0.5279, "gamma": 0.0059, "vega": 0.9463, "theta": -0.0336, "rho": -1.2444, "theo": 41.1069, "change": -0.85, "open": 42.4, "high": 42.4, "low": 42.4, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-09-21T13:03:22", "percent_change": -1.96532, "prev_day_close": 43.25}, {"option": "DHR280121C00250000", "bid": 21.5, "bid_size": 88.0, "ask": 25.3, "ask_size": 149.0, "iv": 0.3223, "open_interest": 241.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.005, "vega": 0.977, "theta": -0.0295, "rho": 1.0421, "theo": 23.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-17T11:32:55", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "DHR280121P00250000", "bid": 46.8, "bid_size": 38.0, "ask": 49.5, "ask_size": 36.0, "iv": 0.3287, "open_interest": 12.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0061, "vega": 0.9239, "theta": -0.0336, "rho": -1.2812, "theo": 47.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-08-21T13:19:00", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "DHR280121C00260000", "bid": 19.3, "bid_size": 59.0, "ask": 21.1, "ask_size": 20.0, "iv": 0.3192, "open_interest": 211.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.005, "vega": 0.9651, "theta": -0.0292, "rho": 0.9608, "theo": 20.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-18T13:51:30", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "DHR280121P00260000", "bid": 53.8, "bid_size": 27.0, "ask": 56.5, "ask_size": 43.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0063, "vega": 0.8736, "theta": -0.0332, "rho": -1.2639, "theo": 54.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "DHR280121C00270000", "bid": 16.0, "bid_size": 60.0, "ask": 19.5, "ask_size": 122.0, "iv": 0.3204, "open_interest": 44.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0049, "vega": 0.9432, "theta": -0.0286, "rho": 0.8802, "theo": 17.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-18T15:14:12", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DHR280121P00270000", "bid": 61.5, "bid_size": 12.0, "ask": 64.0, "ask_size": 43.0, "iv": 0.3287, "open_interest": 3.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0065, "vega": 0.8166, "theta": -0.0329, "rho": -1.2349, "theo": 61.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-07-22T09:30:15", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "DHR280121C00280000", "bid": 13.6, "bid_size": 42.0, "ask": 16.3, "ask_size": 69.0, "iv": 0.3146, "open_interest": 53.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0047, "vega": 0.9128, "theta": -0.0278, "rho": 0.8012, "theo": 15.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-15T09:48:25", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "DHR280121P00280000", "bid": 69.0, "bid_size": 31.0, "ask": 72.0, "ask_size": 37.0, "iv": 0.3266, "open_interest": 10.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0066, "vega": 0.7302, "theta": -0.0323, "rho": -1.1507, "theo": 69.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-21T13:19:00", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "DHR280121C00290000", "bid": 11.7, "bid_size": 59.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.3142, "open_interest": 23.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0046, "vega": 0.8762, "theta": -0.0266, "rho": 0.7268, "theo": 13.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T13:52:10", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DHR280121P00290000", "bid": 77.7, "bid_size": 11.0, "ask": 80.5, "ask_size": 40.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0067, "vega": 0.6272, "theta": -0.032, "rho": -1.0238, "theo": 78.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2025-12-02T09:30:01", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "DHR280121C00300000", "bid": 10.3, "bid_size": 65.0, "ask": 12.1, "ask_size": 72.0, "iv": 0.3139, "open_interest": 443.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0044, "vega": 0.8337, "theta": -0.0254, "rho": 0.6548, "theo": 11.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-18T13:52:10", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DHR280121P00300000", "bid": 86.3, "bid_size": 10.0, "ask": 89.0, "ask_size": 42.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0064, "vega": 0.5076, "theta": -0.0306, "rho": -0.867, "theo": 86.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "DHR280121C00310000", "bid": 8.4, "bid_size": 43.0, "ask": 10.7, "ask_size": 103.0, "iv": 0.3121, "open_interest": 57.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0041, "vega": 0.7885, "theta": -0.0239, "rho": 0.5891, "theo": 9.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-09-15T14:14:46", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DHR280121P00310000", "bid": 95.0, "bid_size": 40.0, "ask": 98.5, "ask_size": 37.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0058, "vega": 0.379, "theta": -0.0272, "rho": -0.6789, "theo": 95.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "DHR280121C00320000", "bid": 7.1, "bid_size": 41.0, "ask": 9.3, "ask_size": 43.0, "iv": 0.3114, "open_interest": 22.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0039, "vega": 0.7401, "theta": -0.0224, "rho": 0.5267, "theo": 8.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-24T09:54:40", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "DHR280121P00320000", "bid": 104.3, "bid_size": 35.0, "ask": 108.0, "ask_size": 35.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0052, "vega": 0.2556, "theta": -0.0184, "rho": -0.473, "theo": 105.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "DHR280121C00330000", "bid": 6.0, "bid_size": 66.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.3103, "open_interest": 73.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0036, "vega": 0.6917, "theta": -0.0209, "rho": 0.4707, "theo": 7.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-08-20T14:14:16", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DHR280121P00330000", "bid": 114.0, "bid_size": 35.0, "ask": 117.5, "ask_size": 34.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0043, "vega": 0.155, "theta": -0.0064, "rho": -0.3463, "theo": 115.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "DHR280121C00340000", "bid": 5.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.3098, "open_interest": 11.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0034, "vega": 0.6424, "theta": -0.0194, "rho": 0.4184, "theo": 6.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-21T09:33:56", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DHR280121P00340000", "bid": 123.9, "bid_size": 21.0, "ask": 127.5, "ask_size": 21.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0022, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 124.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "DHR280121C00350000", "bid": 4.2, "bid_size": 44.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.3088, "open_interest": 53.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0031, "vega": 0.5946, "theta": -0.0179, "rho": 0.3722, "theo": 5.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-03-12T09:30:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DHR280121P00350000", "bid": 133.5, "bid_size": 21.0, "ask": 137.5, "ask_size": 21.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 134.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "DHR280121C00360000", "bid": 3.8, "bid_size": 81.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3091, "open_interest": 60.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0029, "vega": 0.548, "theta": -0.0165, "rho": 0.3296, "theo": 4.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T10:40:51", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "DHR280121P00360000", "bid": 143.5, "bid_size": 21.0, "ask": 147.5, "ask_size": 21.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 144.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.99, "last_trade_time": "2026-05-18T14:03:06", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "DHR290119C00105000", "bid": 119.0, "bid_size": 34.0, "ask": 123.0, "ask_size": 26.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0008, "vega": 0.3262, "theta": 0.0, "rho": 1.8624, "theo": 120.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "DHR290119P00105000", "bid": 2.25, "bid_size": 25.0, "ask": 5.5, "ask_size": 87.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0008, "vega": 0.3362, "theta": -0.0072, "rho": -0.2915, "theo": 3.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DHR290119C00110000", "bid": 115.0, "bid_size": 33.0, "ask": 118.4, "ask_size": 8.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0009, "vega": 0.3662, "theta": 0.0, "rho": 1.9194, "theo": 116.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "DHR290119P00110000", "bid": 3.3, "bid_size": 11.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0009, "vega": 0.3743, "theta": -0.008, "rho": -0.3357, "theo": 3.8408, "change": 0.0, "open": 0.0, "high": 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": "DHR290119C00115000", "bid": 111.0, "bid_size": 35.0, "ask": 115.0, "ask_size": 29.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.001, "vega": 0.4052, "theta": 0.0, "rho": 1.9667, "theo": 112.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "DHR290119P00115000", "bid": 2.55, "bid_size": 115.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.3669, "open_interest": 0.0, "volume": 1.0, "delta": -0.0658, "gamma": 0.001, "vega": 0.414, "theta": -0.0088, "rho": -0.381, "theo": 4.4614, "change": -0.25, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T09:30:07", "percent_change": -5.61798, "prev_day_close": 4.44999992847443}, {"option": "DHR290119C00120000", "bid": 107.5, "bid_size": 36.0, "ask": 111.5, "ask_size": 33.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0011, "vega": 0.4433, "theta": 0.0, "rho": 2.0131, "theo": 109.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.099998474121}, {"option": "DHR290119P00120000", "bid": 4.6, "bid_size": 7.0, "ask": 5.8, "ask_size": 71.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0012, "vega": 0.4582, "theta": -0.0097, "rho": -0.4323, "theo": 5.1465, "change": 0.0, "open": 0.0, "high": 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": "DHR290119C00125000", "bid": 103.5, "bid_size": 37.0, "ask": 107.5, "ask_size": 28.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0012, "vega": 0.4878, "theta": 0.0, "rho": 2.0554, "theo": 105.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "DHR290119P00125000", "bid": 3.5, "bid_size": 106.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.3598, "open_interest": 5.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0013, "vega": 0.5011, "theta": -0.0105, "rho": -0.4831, "theo": 5.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-18T13:07:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DHR290119C00130000", "bid": 100.0, "bid_size": 46.0, "ask": 103.8, "ask_size": 25.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0014, "vega": 0.5297, "theta": 0.0, "rho": 2.0908, "theo": 101.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "DHR290119P00130000", "bid": 6.1, "bid_size": 8.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0014, "vega": 0.5429, "theta": -0.0114, "rho": -0.5403, "theo": 6.7322, "change": 0.0, "open": 0.0, "high": 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": "DHR290119C00135000", "bid": 96.5, "bid_size": 33.0, "ask": 100.4, "ask_size": 37.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0015, "vega": 0.5732, "theta": 0.0, "rho": 2.1267, "theo": 98.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "DHR290119P00135000", "bid": 6.9, "bid_size": 10.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0016, "vega": 0.5893, "theta": -0.0122, "rho": -0.6004, "theo": 7.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DHR290119C00140000", "bid": 93.0, "bid_size": 47.0, "ask": 96.5, "ask_size": 13.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0016, "vega": 0.6162, "theta": -0.0013, "rho": 2.1536, "theo": 94.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "DHR290119P00140000", "bid": 7.9, "bid_size": 9.0, "ask": 9.6, "ask_size": 58.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0017, "vega": 0.6343, "theta": -0.0131, "rho": -0.6602, "theo": 8.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DHR290119C00145000", "bid": 89.5, "bid_size": 37.0, "ask": 92.8, "ask_size": 4.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0017, "vega": 0.6593, "theta": -0.0026, "rho": 2.1784, "theo": 91.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "DHR290119P00145000", "bid": 8.9, "bid_size": 10.0, "ask": 10.7, "ask_size": 97.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0019, "vega": 0.678, "theta": -0.0139, "rho": -0.7256, "theo": 9.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DHR290119C00150000", "bid": 86.0, "bid_size": 66.0, "ask": 89.7, "ask_size": 20.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0019, "vega": 0.7029, "theta": -0.0039, "rho": 2.2452, "theo": 87.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "DHR290119P00150000", "bid": 8.2, "bid_size": 82.0, "ask": 12.0, "ask_size": 58.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.002, "vega": 0.7242, "theta": -0.0148, "rho": -0.7951, "theo": 10.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DHR290119C00155000", "bid": 83.0, "bid_size": 83.0, "ask": 86.1, "ask_size": 13.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.002, "vega": 0.7453, "theta": -0.0051, "rho": 2.2664, "theo": 84.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "DHR290119P00155000", "bid": 11.2, "bid_size": 15.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0022, "vega": 0.7686, "theta": -0.0156, "rho": -0.8606, "theo": 12.0642, "change": 0.0, "open": 0.0, "high": 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": "DHR290119C00160000", "bid": 79.5, "bid_size": 96.0, "ask": 83.5, "ask_size": 46.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0021, "vega": 0.7876, "theta": -0.0063, "rho": 2.2762, "theo": 81.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "DHR290119P00160000", "bid": 11.3, "bid_size": 93.0, "ask": 14.6, "ask_size": 80.0, "iv": 0.3534, "open_interest": 3.0, "volume": 1.0, "delta": -0.1707, "gamma": 0.0023, "vega": 0.8103, "theta": -0.0164, "rho": -0.9317, "theo": 13.386, "change": -0.4, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T10:26:07", "percent_change": -2.91971, "prev_day_close": 13.6999998092651}, {"option": "DHR290119C00165000", "bid": 76.5, "bid_size": 86.0, "ask": 80.0, "ask_size": 27.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0022, "vega": 0.8289, "theta": -0.0075, "rho": 2.2818, "theo": 78.2209, "change": 0.0, "open": 0.0, "high": 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": "DHR290119P00165000", "bid": 14.0, "bid_size": 8.0, "ask": 16.2, "ask_size": 84.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0025, "vega": 0.8526, "theta": -0.0172, "rho": -1.0004, "theo": 14.797, "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": 15.0500001907349}, {"option": "DHR290119C00170000", "bid": 73.5, "bid_size": 54.0, "ask": 76.8, "ask_size": 9.0, "iv": 0.354, "open_interest": 2.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0024, "vega": 0.8687, "theta": -0.0086, "rho": 2.2847, "theo": 75.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.36, "last_trade_time": "2026-09-15T12:50:01", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "DHR290119P00170000", "bid": 14.7, "bid_size": 47.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0026, "vega": 0.8977, "theta": -0.018, "rho": -1.0728, "theo": 16.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "DHR290119C00175000", "bid": 70.5, "bid_size": 54.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0025, "vega": 0.9077, "theta": -0.0097, "rho": 2.2831, "theo": 72.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "DHR290119P00175000", "bid": 15.5, "bid_size": 47.0, "ask": 19.5, "ask_size": 64.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0028, "vega": 0.935, "theta": -0.0188, "rho": -1.1476, "theo": 17.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DHR290119C00180000", "bid": 67.5, "bid_size": 61.0, "ask": 71.0, "ask_size": 13.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0026, "vega": 0.9455, "theta": -0.0107, "rho": 2.2766, "theo": 69.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "DHR290119P00180000", "bid": 18.5, "bid_size": 33.0, "ask": 21.0, "ask_size": 58.0, "iv": 0.3521, "open_interest": 5.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0029, "vega": 0.9726, "theta": -0.0195, "rho": -1.2206, "theo": 19.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "DHR290119C00185000", "bid": 64.5, "bid_size": 58.0, "ask": 68.1, "ask_size": 8.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0027, "vega": 0.9814, "theta": -0.0118, "rho": 2.2674, "theo": 66.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "DHR290119P00185000", "bid": 19.1, "bid_size": 47.0, "ask": 22.5, "ask_size": 49.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0031, "vega": 1.0092, "theta": -0.0202, "rho": -1.301, "theo": 21.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DHR290119C00190000", "bid": 62.0, "bid_size": 61.0, "ask": 65.5, "ask_size": 18.0, "iv": 0.3457, "open_interest": 40.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0028, "vega": 1.0155, "theta": -0.0127, "rho": 2.2558, "theo": 63.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-09-17T10:32:41", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "DHR290119P00190000", "bid": 22.3, "bid_size": 19.0, "ask": 24.5, "ask_size": 52.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0032, "vega": 1.0429, "theta": -0.0209, "rho": -1.3685, "theo": 23.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "DHR290119C00195000", "bid": 59.5, "bid_size": 56.0, "ask": 62.8, "ask_size": 13.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0029, "vega": 1.0481, "theta": -0.0136, "rho": 2.2397, "theo": 61.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "DHR290119P00195000", "bid": 23.5, "bid_size": 41.0, "ask": 26.5, "ask_size": 52.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0034, "vega": 1.0741, "theta": -0.0215, "rho": -1.4384, "theo": 25.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "DHR290119C00200000", "bid": 57.0, "bid_size": 57.0, "ask": 60.1, "ask_size": 8.0, "iv": 0.3421, "open_interest": 4.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.003, "vega": 1.0789, "theta": -0.0144, "rho": 2.2198, "theo": 58.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.54, "last_trade_time": "2026-09-15T11:35:23", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "DHR290119P00200000", "bid": 25.5, "bid_size": 41.0, "ask": 28.5, "ask_size": 48.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0036, "vega": 1.1018, "theta": -0.0221, "rho": -1.5058, "theo": 27.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DHR290119C00210000", "bid": 52.0, "bid_size": 58.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.3381, "open_interest": 6.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0032, "vega": 1.1337, "theta": -0.016, "rho": 2.175, "theo": 53.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.84, "last_trade_time": "2026-09-15T11:35:23", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "DHR290119P00210000", "bid": 29.6, "bid_size": 41.0, "ask": 33.0, "ask_size": 47.0, "iv": 0.3359, "open_interest": 3.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0038, "vega": 1.1513, "theta": -0.0232, "rho": -1.6393, "theo": 31.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-09-15T09:35:07", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "DHR290119C00220000", "bid": 47.5, "bid_size": 75.0, "ask": 51.0, "ask_size": 36.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0034, "vega": 1.1804, "theta": -0.0173, "rho": 2.1176, "theo": 49.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "DHR290119P00220000", "bid": 35.3, "bid_size": 43.0, "ask": 38.0, "ask_size": 51.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0041, "vega": 1.1868, "theta": -0.0241, "rho": -1.7524, "theo": 36.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "DHR290119C00230000", "bid": 43.3, "bid_size": 84.0, "ask": 47.0, "ask_size": 61.0, "iv": 0.3351, "open_interest": 0.0, "volume": 2.0, "delta": 0.6261, "gamma": 0.0035, "vega": 1.2179, "theta": -0.0184, "rho": 2.0546, "theo": 45.1163, "change": 1.3, "open": 44.75, "high": 44.75, "low": 44.75, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-09-21T11:47:51", "percent_change": 2.99194, "prev_day_close": 43.4500007629394}, {"option": "DHR290119P00230000", "bid": 40.1, "bid_size": 48.0, "ask": 43.5, "ask_size": 45.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0044, "vega": 1.2092, "theta": -0.0249, "rho": -1.8591, "theo": 41.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DHR290119C00240000", "bid": 39.5, "bid_size": 71.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.3299, "open_interest": 4.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0036, "vega": 1.2467, "theta": -0.0193, "rho": 1.9823, "theo": 41.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-09-14T09:45:01", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "DHR290119P00240000", "bid": 45.5, "bid_size": 55.0, "ask": 49.0, "ask_size": 42.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0047, "vega": 1.2168, "theta": -0.0255, "rho": -1.9342, "theo": 47.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "DHR290119C00250000", "bid": 35.5, "bid_size": 64.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0037, "vega": 1.2668, "theta": -0.02, "rho": 1.9066, "theo": 37.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-09-15T15:21:06", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "DHR290119P00250000", "bid": 52.6, "bid_size": 37.0, "ask": 55.5, "ask_size": 52.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0049, "vega": 1.2083, "theta": -0.026, "rho": -1.9954, "theo": 53.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "DHR290119C00260000", "bid": 32.5, "bid_size": 57.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.3261, "open_interest": 1.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0038, "vega": 1.2783, "theta": -0.0204, "rho": 1.8259, "theo": 34.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-09-15T15:36:02", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DHR290119P00260000", "bid": 58.1, "bid_size": 43.0, "ask": 62.0, "ask_size": 54.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0052, "vega": 1.1854, "theta": -0.0264, "rho": -2.0241, "theo": 60.2092, "change": 0.0, "open": 0.0, "high": 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": "DHR290119C00270000", "bid": 29.1, "bid_size": 45.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.0038, "vega": 1.2818, "theta": -0.0207, "rho": 1.7423, "theo": 31.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DHR290119P00270000", "bid": 66.4, "bid_size": 16.0, "ask": 69.0, "ask_size": 50.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0054, "vega": 1.1423, "theta": -0.0266, "rho": -2.0194, "theo": 67.0682, "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": 69.5}, {"option": "DHR290119C00280000", "bid": 27.0, "bid_size": 36.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.3239, "open_interest": 2.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0038, "vega": 1.2782, "theta": -0.0209, "rho": 1.6586, "theo": 28.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-14T10:15:59", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "DHR290119P00280000", "bid": 73.6, "bid_size": 22.0, "ask": 76.0, "ask_size": 43.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0057, "vega": 1.0819, "theta": -0.0269, "rho": -1.9767, "theo": 74.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "DHR290119C00290000", "bid": 24.0, "bid_size": 43.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0038, "vega": 1.2673, "theta": -0.0208, "rho": 1.5717, "theo": 25.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DHR290119P00290000", "bid": 81.0, "bid_size": 28.0, "ask": 84.0, "ask_size": 34.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.006, "vega": 1.0026, "theta": -0.0273, "rho": -1.8728, "theo": 81.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "DHR290119C00300000", "bid": 21.6, "bid_size": 41.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0038, "vega": 1.251, "theta": -0.0207, "rho": 1.4881, "theo": 23.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-15T09:48:25", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "DHR290119P00300000", "bid": 89.0, "bid_size": 32.0, "ask": 92.0, "ask_size": 34.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0063, "vega": 0.8987, "theta": -0.0279, "rho": -1.698, "theo": 89.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "DHR290119C00310000", "bid": 19.5, "bid_size": 41.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0037, "vega": 1.2288, "theta": -0.0204, "rho": 1.4034, "theo": 21.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DHR290119P00310000", "bid": 96.6, "bid_size": 42.0, "ask": 100.5, "ask_size": 37.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0064, "vega": 0.7781, "theta": -0.0282, "rho": -1.4402, "theo": 98.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}], "symbol": "DHR", "security_type": "stock", "exchange_id": 3, "current_price": 215.1, "price_change": 3.29, "price_change_percent": 1.5533, "bid": 214.97, "ask": 215.15, "bid_size": 100, "ask_size": 100, "open": 212.03, "high": 215.1, "low": 211.31, "close": 215.1, "prev_day_close": 211.81, "volume": 1648121, "iv30": 33.146, "iv30_change": 2.594, "iv30_change_percent": 8.4904, "seqno": 7766748328, "last_trade_time": "2026-09-21T15:32:02", "tick": "up"}, "symbol": "DHR"}