{"timestamp": "2026-09-20 23:30:21", "data": {"options": [{"option": "DNLI261016C00012500", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0155, "vega": 0.0049, "theta": -0.0088, "rho": 0.0088, "theo": 7.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DNLI261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0156, "vega": 0.0049, "theta": -0.0089, "rho": -0.0006, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "DNLI261016C00015000", "bid": 3.1, "bid_size": 55.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0369, "vega": 0.0094, "theta": -0.014, "rho": 0.0098, "theo": 5.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DNLI261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.5419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0371, "vega": 0.0094, "theta": -0.0141, "rho": -0.0015, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T13:11:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DNLI261016C00017500", "bid": 0.75, "bid_size": 55.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0726, "vega": 0.0175, "theta": -0.025, "rho": 0.009, "theo": 3.0483, "change": 0.0, "open": 0.0, "high": 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": "DNLI261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.0947, "open_interest": 3.0, "volume": 0.0, "delta": -0.253, "gamma": 0.073, "vega": 0.0175, "theta": -0.0252, "rho": -0.0038, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T14:21:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DNLI261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0802, "vega": 0.0217, "theta": -0.0353, "rho": 0.0067, "theo": 1.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DNLI261016P00020000", "bid": 1.2, "bid_size": 1.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0808, "vega": 0.0217, "theta": -0.0355, "rho": -0.0069, "theo": 2.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "DNLI261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.012, "open_interest": 1.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0678, "vega": 0.0209, "theta": -0.0383, "rho": 0.0048, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-02T15:31:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DNLI261016P00022500", "bid": 1.15, "bid_size": 55.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0684, "vega": 0.0208, "theta": -0.0386, "rho": -0.0091, "theo": 3.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DNLI261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0544, "vega": 0.0184, "theta": -0.0371, "rho": 0.0035, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 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": "DNLI261016P00025000", "bid": 3.2, "bid_size": 56.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0551, "vega": 0.0183, "theta": -0.0375, "rho": -0.0106, "theo": 6.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DNLI261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6451, "open_interest": 1.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.035, "vega": 0.0135, "theta": -0.0307, "rho": 0.0021, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:22:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DNLI261016P00030000", "bid": 8.2, "bid_size": 56.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0358, "vega": 0.0132, "theta": -0.0313, "rho": -0.0118, "theo": 10.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "DNLI261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0233, "vega": 0.0097, "theta": -0.0239, "rho": 0.0013, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 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": "DNLI261016P00035000", "bid": 13.2, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 1.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0241, "vega": 0.0091, "theta": -0.0248, "rho": -0.011, "theo": 15.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DNLI261120C00012500", "bid": 5.5, "bid_size": 43.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0196, "vega": 0.0118, "theta": -0.0083, "rho": 0.0186, "theo": 7.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DNLI261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0198, "vega": 0.0119, "theta": -0.0084, "rho": -0.0029, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 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": "DNLI261120C00015000", "bid": 3.2, "bid_size": 43.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0368, "vega": 0.0194, "theta": -0.012, "rho": 0.0198, "theo": 5.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "DNLI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0371, "vega": 0.0194, "theta": -0.0121, "rho": -0.0056, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DNLI261120C00017500", "bid": 1.6, "bid_size": 2.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0545, "vega": 0.028, "theta": -0.017, "rho": 0.0181, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "DNLI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0552, "vega": 0.0281, "theta": -0.0172, "rho": -0.0105, "theo": 1.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DNLI261120C00020000", "bid": 0.6, "bid_size": 12.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.8122, "open_interest": 0.0, "volume": 2.0, "delta": 0.5635, "gamma": 0.0599, "vega": 0.0324, "theta": -0.0207, "rho": 0.0148, "theo": 2.5779, "change": -0.13, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T12:14:07", "percent_change": -4.72727, "prev_day_close": 2.99999994039536}, {"option": "DNLI261120P00020000", "bid": 0.4, "bid_size": 8.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0609, "vega": 0.0323, "theta": -0.0211, "rho": -0.0159, "theo": 2.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "DNLI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.056, "vega": 0.0323, "theta": -0.022, "rho": 0.0118, "theo": 1.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DNLI261120P00022500", "bid": 1.9, "bid_size": 13.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0572, "vega": 0.0321, "theta": -0.0225, "rho": -0.0202, "theo": 4.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "DNLI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0493, "vega": 0.0301, "theta": -0.0217, "rho": 0.0093, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DNLI261120P00025000", "bid": 3.8, "bid_size": 42.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0506, "vega": 0.0296, "theta": -0.0223, "rho": -0.023, "theo": 6.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "DNLI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 84.0, "iv": 1.148, "open_interest": 0.0, "volume": 2.0, "delta": 0.2195, "gamma": 0.0362, "vega": 0.0242, "theta": -0.019, "rho": 0.006, "theo": 0.8343, "change": -0.775, "open": 0.35, "high": 0.6, "low": 0.35, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:42:06", "percent_change": -56.3636, "prev_day_close": 1.22500002384186}, {"option": "DNLI261120P00030000", "bid": 8.3, "bid_size": 45.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0378, "vega": 0.023, "theta": -0.0198, "rho": -0.0255, "theo": 10.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DNLI261218C00002500", "bid": 15.2, "bid_size": 21.0, "ask": 19.4, "ask_size": 1.0, "iv": 1.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0068, "rho": 0.0045, "theo": 17.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "DNLI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0068, "rho": -0.0016, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DNLI261218C00005000", "bid": 12.6, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0032, "vega": 0.0056, "theta": -0.0055, "rho": 0.0107, "theo": 15.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "DNLI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 3.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0032, "vega": 0.0056, "theta": -0.0055, "rho": -0.0016, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DNLI261218C00007500", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0058, "vega": 0.0072, "theta": -0.0051, "rho": 0.0165, "theo": 12.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-05-13T11:49:58", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DNLI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3436, "open_interest": 11.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0058, "vega": 0.0072, "theta": -0.0051, "rho": -0.002, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-05-27T15:42:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DNLI261218C00010000", "bid": 8.1, "bid_size": 47.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.929, "open_interest": 32.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0107, "vega": 0.0103, "theta": -0.0056, "rho": 0.0218, "theo": 10.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-08-31T14:21:32", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "DNLI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.1806, "open_interest": 2113.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0108, "vega": 0.0103, "theta": -0.0056, "rho": -0.0029, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T13:08:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DNLI261218C00012500", "bid": 5.8, "bid_size": 43.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.7975, "open_interest": 15.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.02, "vega": 0.0158, "theta": -0.007, "rho": 0.0258, "theo": 7.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-09-15T10:19:41", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DNLI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.2064, "open_interest": 403.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0202, "vega": 0.0158, "theta": -0.007, "rho": -0.0049, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-06-18T13:17:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DNLI261218C00015000", "bid": 3.8, "bid_size": 43.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7178, "open_interest": 142.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0353, "vega": 0.0244, "theta": -0.0095, "rho": 0.0274, "theo": 5.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-09-03T13:57:25", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "DNLI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.9413, "open_interest": 691.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0357, "vega": 0.0245, "theta": -0.0096, "rho": -0.0089, "theo": 0.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-07-20T10:55:18", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DNLI261218C00017500", "bid": 2.25, "bid_size": 45.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.7298, "open_interest": 321.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0503, "vega": 0.0338, "theta": -0.0128, "rho": 0.0254, "theo": 3.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-02T15:53:00", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DNLI261218P00017500", "bid": 0.1, "bid_size": 787.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5529, "open_interest": 330.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0512, "vega": 0.0339, "theta": -0.0131, "rho": -0.0155, "theo": 1.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T11:47:55", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "DNLI261218C00020000", "bid": 1.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7114, "open_interest": 290.0, "volume": 302.0, "delta": 0.5737, "gamma": 0.0556, "vega": 0.0387, "theta": -0.0153, "rho": 0.0213, "theo": 2.8046, "change": 0.215, "open": 2.8, "high": 3.09, "low": 2.8, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-09-18T15:23:29", "percent_change": 7.47826, "prev_day_close": 2.97500002384186}, {"option": "DNLI261218P00020000", "bid": 1.85, "bid_size": 7.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6333, "open_interest": 278.0, "volume": 300.0, "delta": -0.4368, "gamma": 0.0569, "vega": 0.0387, "theta": -0.0157, "rho": -0.0227, "theo": 2.8572, "change": -0.045, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-18T15:23:29", "percent_change": -1.97802, "prev_day_close": 2.52500003576279}, {"option": "DNLI261218C00022500", "bid": 0.75, "bid_size": 18.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.8391, "open_interest": 788.0, "volume": 1.0, "delta": 0.4548, "gamma": 0.0531, "vega": 0.0391, "theta": -0.0163, "rho": 0.0172, "theo": 2.0633, "change": -1.05, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:59:43", "percent_change": -34.4262, "prev_day_close": 2.57499998807907}, {"option": "DNLI261218P00022500", "bid": 2.8, "bid_size": 42.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.7575, "open_interest": 507.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0547, "vega": 0.0387, "theta": -0.0168, "rho": -0.0284, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:48:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DNLI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6404, "open_interest": 114.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0477, "vega": 0.0369, "theta": -0.0162, "rho": 0.0139, "theo": 1.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DNLI261218P00025000", "bid": 4.1, "bid_size": 126.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.6684, "open_interest": 151.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0495, "vega": 0.0362, "theta": -0.0168, "rho": -0.0324, "theo": 6.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-09-15T12:42:56", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DNLI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.9879, "open_interest": 188.0, "volume": 2.0, "delta": 0.2392, "gamma": 0.0362, "vega": 0.0305, "theta": -0.0145, "rho": 0.0093, "theo": 0.9657, "change": -0.55, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -37.931, "prev_day_close": 1.37500002421439}, {"option": "DNLI261218P00030000", "bid": 8.4, "bid_size": 112.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.6184, "open_interest": 125.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0385, "vega": 0.0286, "theta": -0.0154, "rho": -0.0356, "theo": 11.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-17T15:21:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "DNLI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 1.0672, "open_interest": 8.0, "volume": 1.0, "delta": 0.1642, "gamma": 0.0272, "vega": 0.0243, "theta": -0.0122, "rho": 0.0064, "theo": 0.6322, "change": -0.775, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -54.386, "prev_day_close": 0.925000011920929}, {"option": "DNLI261218P00035000", "bid": 13.3, "bid_size": 44.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0298, "vega": 0.0213, "theta": -0.0133, "rho": -0.0336, "theo": 15.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-31T13:34:09", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "DNLI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 68.0, "iv": 1.4506, "open_interest": 19.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0206, "vega": 0.0192, "theta": -0.01, "rho": 0.0046, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T14:23:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DNLI261218P00040000", "bid": 18.2, "bid_size": 41.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0237, "vega": 0.0144, "theta": -0.0114, "rho": -0.028, "theo": 20.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.17, "last_trade_time": "2026-07-14T14:21:27", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "DNLI270319C00012500", "bid": 6.0, "bid_size": 43.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.6356, "open_interest": 13.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0185, "vega": 0.0304, "theta": -0.0067, "rho": 0.0421, "theo": 8.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-08T15:53:22", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DNLI270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0188, "vega": 0.0306, "theta": -0.0071, "rho": -0.0168, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DNLI270319C00015000", "bid": 4.3, "bid_size": 99.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.662, "open_interest": 22.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0272, "vega": 0.0395, "theta": -0.0078, "rho": 0.0452, "theo": 6.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-15T15:01:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DNLI270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.7886, "open_interest": 2.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0278, "vega": 0.0398, "theta": -0.0082, "rho": -0.0242, "theo": 1.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DNLI270319C00017500", "bid": 3.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.6825, "open_interest": 103.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0353, "vega": 0.0481, "theta": -0.0091, "rho": 0.0441, "theo": 5.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T15:01:58", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DNLI270319P00017500", "bid": 1.1, "bid_size": 11.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.5869, "open_interest": 17.0, "volume": 2.0, "delta": -0.3007, "gamma": 0.0363, "vega": 0.0483, "theta": -0.0095, "rho": -0.0343, "theo": 2.4599, "change": 0.175, "open": 2.35, "high": 2.5, "low": 2.35, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T14:47:21", "percent_change": 7.52688, "prev_day_close": 2.22500002384186}, {"option": "DNLI270319C00020000", "bid": 1.85, "bid_size": 1.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.6856, "open_interest": 288.0, "volume": 2.0, "delta": 0.6102, "gamma": 0.0402, "vega": 0.0537, "theta": -0.01, "rho": 0.0402, "theo": 3.8965, "change": -0.19, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-09-18T11:39:26", "percent_change": -4.75, "prev_day_close": 3.92500001192093}, {"option": "DNLI270319P00020000", "bid": 2.0, "bid_size": 24.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.6853, "open_interest": 15.0, "volume": 80.0, "delta": -0.4041, "gamma": 0.0418, "vega": 0.0537, "theta": -0.0104, "rho": -0.0448, "theo": 3.7229, "change": 0.3, "open": 3.65, "high": 3.85, "low": 3.6, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T14:09:06", "percent_change": 8.57143, "prev_day_close": 3.90000009536743}, {"option": "DNLI270319C00022500", "bid": 0.75, "bid_size": 8.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6218, "open_interest": 1086.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0415, "vega": 0.0557, "theta": -0.0105, "rho": 0.0353, "theo": 3.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T15:07:07", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DNLI270319P00022500", "bid": 4.1, "bid_size": 14.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.7161, "open_interest": 315.0, "volume": 45.0, "delta": -0.5026, "gamma": 0.0436, "vega": 0.0552, "theta": -0.0109, "rho": -0.0545, "theo": 5.3178, "change": -0.15, "open": 5.05, "high": 5.4, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T15:32:07", "percent_change": -3.06123, "prev_day_close": 5.5}, {"option": "DNLI270319C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.6283, "open_interest": 48.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0403, "vega": 0.0548, "theta": -0.0105, "rho": 0.0304, "theo": 2.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T15:31:40", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "DNLI270319P00025000", "bid": 4.8, "bid_size": 130.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.6147, "open_interest": 474.0, "volume": 278.0, "delta": -0.589, "gamma": 0.043, "vega": 0.0537, "theta": -0.011, "rho": -0.0614, "theo": 7.1589, "change": 0.09, "open": 7.2, "high": 7.6, "low": 6.55, "tick": "no_change", "last_trade_price": 7.14, "last_trade_time": "2026-09-18T12:57:54", "percent_change": 1.2766, "prev_day_close": 6.80000019073486}, {"option": "DNLI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7487, "open_interest": 18.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0348, "vega": 0.049, "theta": -0.0097, "rho": 0.0223, "theo": 1.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DNLI270319P00030000", "bid": 8.9, "bid_size": 132.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.6159, "open_interest": 421.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0385, "vega": 0.0459, "theta": -0.0103, "rho": -0.0681, "theo": 11.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T15:22:13", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DNLI270319C00035000", "bid": 0.25, "bid_size": 1.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.8688, "open_interest": 2.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0286, "vega": 0.0417, "theta": -0.0085, "rho": 0.0166, "theo": 1.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DNLI270319P00035000", "bid": 13.4, "bid_size": 44.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.634, "open_interest": 81.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0332, "vega": 0.0355, "theta": -0.0092, "rho": -0.0645, "theo": 15.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-09-11T13:38:43", "percent_change": 0.0, "prev_day_close": 15.3999996185303}], "symbol": "DNLI", "security_type": "stock", "exchange_id": 2, "current_price": 19.9848, "price_change": -0.41, "price_change_percent": -2.0791, "bid": 19.36, "ask": 20.0, "bid_size": 100, "ask_size": 100, "open": 20.07, "high": 20.155, "low": 19.56, "close": 19.72, "prev_day_close": 19.72, "volume": 2956193, "iv30": 84.248, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "DNLI"}