{"timestamp": "2026-09-20 23:31:02", "data": {"options": [{"option": "DNTH261016C00055000", "bid": 40.3, "bid_size": 1.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0016, "theta": -0.002, "rho": 0.0419, "theo": 42.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "DNTH261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0017, "theta": -0.002, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00060000", "bid": 35.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0009, "vega": 0.005, "theta": -0.006, "rho": 0.0453, "theo": 37.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "DNTH261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0009, "vega": 0.005, "theta": -0.0061, "rho": -0.0005, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00065000", "bid": 30.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0022, "vega": 0.0118, "theta": -0.0146, "rho": 0.0483, "theo": 32.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "DNTH261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4237, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0022, "vega": 0.0119, "theta": -0.0147, "rho": -0.0013, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-20T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00070000", "bid": 25.7, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0045, "vega": 0.0235, "theta": -0.0294, "rho": 0.0503, "theo": 27.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "DNTH261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0045, "vega": 0.0236, "theta": -0.0296, "rho": -0.003, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-04T09:31:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00075000", "bid": 20.7, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0076, "vega": 0.0399, "theta": -0.0503, "rho": 0.0509, "theo": 23.1278, "change": 0.0, "open": 0.0, "high": 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": "DNTH261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0077, "vega": 0.0401, "theta": -0.0507, "rho": -0.0058, "theo": 0.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00080000", "bid": 16.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0114, "vega": 0.0593, "theta": -0.0751, "rho": 0.0498, "theo": 18.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DNTH261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0115, "vega": 0.0598, "theta": -0.0757, "rho": -0.0099, "theo": 1.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00085000", "bid": 12.4, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0153, "vega": 0.0787, "theta": -0.0999, "rho": 0.047, "theo": 14.9879, "change": 0.0, "open": 0.0, "high": 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": "DNTH261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6934, "open_interest": 3.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0154, "vega": 0.0789, "theta": -0.1007, "rho": -0.0155, "theo": 2.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-06T14:25:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016C00090000", "bid": 9.2, "bid_size": 3.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0185, "vega": 0.0947, "theta": -0.1202, "rho": 0.0427, "theo": 11.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DNTH261016P00090000", "bid": 1.0, "bid_size": 7.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.5515, "open_interest": 2.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0187, "vega": 0.0949, "theta": -0.1213, "rho": -0.0217, "theo": 4.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T09:30:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH261016C00095000", "bid": 6.2, "bid_size": 16.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6426, "open_interest": 2.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0205, "vega": 0.1046, "theta": -0.1325, "rho": 0.0372, "theo": 8.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T11:10:20", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DNTH261016P00095000", "bid": 3.0, "bid_size": 7.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0208, "vega": 0.1046, "theta": -0.134, "rho": -0.0285, "theo": 6.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-08-17T10:47:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DNTH261016C00100000", "bid": 3.7, "bid_size": 15.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.625, "open_interest": 2.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0211, "vega": 0.1073, "theta": -0.1354, "rho": 0.0313, "theo": 6.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T11:10:20", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DNTH261016P00100000", "bid": 5.5, "bid_size": 7.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.5683, "open_interest": 3.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0214, "vega": 0.107, "theta": -0.1372, "rho": -0.034, "theo": 9.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-17T15:02:19", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DNTH261016C00105000", "bid": 1.9, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6361, "open_interest": 1.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0204, "vega": 0.1031, "theta": -0.1294, "rho": 0.0253, "theo": 4.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-01T10:18:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DNTH261016P00105000", "bid": 9.0, "bid_size": 4.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0207, "vega": 0.1024, "theta": -0.1317, "rho": -0.0395, "theo": 12.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DNTH261016C00110000", "bid": 1.15, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6771, "open_interest": 1.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0186, "vega": 0.0936, "theta": -0.1166, "rho": 0.0198, "theo": 3.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-01T10:18:36", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "DNTH261016P00110000", "bid": 12.5, "bid_size": 6.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.5522, "open_interest": 25.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.019, "vega": 0.0914, "theta": -0.1193, "rho": -0.0414, "theo": 15.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-08T11:05:31", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DNTH261016C00115000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7626, "open_interest": 2.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.016, "vega": 0.0807, "theta": -0.0997, "rho": 0.0149, "theo": 2.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T09:33:43", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DNTH261016P00115000", "bid": 17.0, "bid_size": 3.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.5651, "open_interest": 6.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0166, "vega": 0.0774, "theta": -0.103, "rho": -0.0417, "theo": 19.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-18T09:52:17", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DNTH261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8292, "open_interest": 2.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0132, "vega": 0.0665, "theta": -0.0814, "rho": 0.0109, "theo": 1.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-28T09:32:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00120000", "bid": 21.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0138, "vega": 0.0625, "theta": -0.0852, "rho": -0.041, "theo": 24.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "DNTH261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9228, "open_interest": 2.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0105, "vega": 0.0526, "theta": -0.0638, "rho": 0.0078, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:35:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00125000", "bid": 26.0, "bid_size": 5.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0112, "vega": 0.0457, "theta": -0.0682, "rho": -0.033, "theo": 28.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "DNTH261016C00130000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0502, "open_interest": 7.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.008, "vega": 0.0401, "theta": -0.0481, "rho": 0.0054, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:40:58", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DNTH261016P00130000", "bid": 31.0, "bid_size": 3.0, "ask": 34.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0086, "vega": 0.03, "theta": -0.0522, "rho": -0.0242, "theo": 33.4306, "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": 31.9499998092651}, {"option": "DNTH261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0903, "open_interest": 1.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0059, "vega": 0.0296, "theta": -0.0351, "rho": 0.0036, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-31T09:30:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00135000", "bid": 36.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.006, "vega": 0.0174, "theta": -0.0361, "rho": -0.0157, "theo": 38.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DNTH261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1661, "open_interest": 1.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0043, "vega": 0.0213, "theta": -0.0249, "rho": 0.0024, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-07-29T09:31:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00140000", "bid": 40.5, "bid_size": 6.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0036, "vega": 0.0086, "theta": -0.0203, "rho": -0.0083, "theo": 43.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "DNTH261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2375, "open_interest": 2.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.003, "vega": 0.0148, "theta": -0.0171, "rho": 0.0016, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-31T09:30:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00145000", "bid": 45.5, "bid_size": 5.0, "ask": 50.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0017, "vega": 0.0034, "theta": -0.0084, "rho": -0.0034, "theo": 48.1705, "change": 0.0, "open": 0.0, "high": 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": "DNTH261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3051, "open_interest": 2.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.002, "vega": 0.0101, "theta": -0.0115, "rho": 0.001, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00150000", "bid": 51.0, "bid_size": 3.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.001, "theta": -0.0023, "rho": -0.001, "theo": 53.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "DNTH261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0014, "vega": 0.0067, "theta": -0.0076, "rho": 0.0006, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00155000", "bid": 55.5, "bid_size": 4.0, "ask": 60.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 58.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "DNTH261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4302, "open_interest": 2.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0049, "rho": 0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00160000", "bid": 60.5, "bid_size": 4.0, "ask": 65.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "DNTH261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0031, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261016P00165000", "bid": 65.5, "bid_size": 3.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "DNTH261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0019, "rho": 0.0001, "theo": 0.0097, "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": 2.45000004768372}, {"option": "DNTH261016P00170000", "bid": 70.5, "bid_size": 3.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "DNTH261120C00040000", "bid": 55.7, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0011, "vega": 0.0209, "theta": -0.0197, "rho": 0.0651, "theo": 57.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "DNTH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0011, "vega": 0.021, "theta": -0.0198, "rho": -0.0042, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120C00045000", "bid": 50.4, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0015, "vega": 0.0266, "theta": -0.0232, "rho": 0.0723, "theo": 52.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "DNTH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0015, "vega": 0.0267, "theta": -0.0233, "rho": -0.0056, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-16T09:31:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120C00050000", "bid": 46.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 4.0, "iv": 1.0751, "open_interest": 2.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.002, "vega": 0.034, "theta": -0.0275, "rho": 0.079, "theo": 47.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-06-29T09:42:16", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "DNTH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.002, "vega": 0.0341, "theta": -0.0276, "rho": -0.0074, "theo": 0.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120C00055000", "bid": 41.2, "bid_size": 1.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0027, "vega": 0.0433, "theta": -0.0328, "rho": 0.085, "theo": 43.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "DNTH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0028, "vega": 0.0434, "theta": -0.0329, "rho": -0.0099, "theo": 1.002, "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": 2.45000004768372}, {"option": "DNTH261120C00060000", "bid": 36.2, "bid_size": 1.0, "ask": 40.8, "ask_size": 4.0, "iv": 0.8592, "open_interest": 1.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0037, "vega": 0.0547, "theta": -0.0392, "rho": 0.09, "theo": 38.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-06-16T09:51:04", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DNTH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0037, "vega": 0.055, "theta": -0.0393, "rho": -0.0133, "theo": 1.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120C00065000", "bid": 32.0, "bid_size": 11.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.8444, "open_interest": 1.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0049, "vega": 0.0685, "theta": -0.0466, "rho": 0.0937, "theo": 34.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.89, "last_trade_time": "2026-04-16T13:13:15", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "DNTH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.9521, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0049, "vega": 0.0686, "theta": -0.0468, "rho": -0.0178, "theo": 1.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120C00070000", "bid": 28.1, "bid_size": 12.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.8515, "open_interest": 4.0, "volume": 1.0, "delta": 0.8719, "gamma": 0.0063, "vega": 0.0843, "theta": -0.0549, "rho": 0.0958, "theo": 29.8249, "change": -0.5, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-09-18T11:55:05", "percent_change": -1.51058, "prev_day_close": 30.8999996185303}, {"option": "DNTH261120P00070000", "bid": 0.1, "bid_size": 529.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.8286, "open_interest": 10.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0063, "vega": 0.0845, "theta": -0.0552, "rho": -0.0237, "theo": 2.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DNTH261120C00075000", "bid": 24.2, "bid_size": 12.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0078, "vega": 0.1014, "theta": -0.0637, "rho": 0.096, "theo": 25.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "DNTH261120P00075000", "bid": 1.1, "bid_size": 21.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.7572, "open_interest": 1.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0079, "vega": 0.1016, "theta": -0.0641, "rho": -0.0311, "theo": 3.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-14T12:40:20", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "DNTH261120C00080000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.809, "open_interest": 5379.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0095, "vega": 0.1187, "theta": -0.0725, "rho": 0.0942, "theo": 21.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-11T10:15:11", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "DNTH261120P00080000", "bid": 2.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0095, "vega": 0.1189, "theta": -0.073, "rho": -0.04, "theo": 4.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DNTH261120C00085000", "bid": 16.9, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.011, "vega": 0.1345, "theta": -0.0804, "rho": 0.0904, "theo": 18.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-02T13:22:24", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DNTH261120P00085000", "bid": 3.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.7105, "open_interest": 1.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0111, "vega": 0.1347, "theta": -0.0811, "rho": -0.0501, "theo": 6.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-07-09T13:55:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DNTH261120C00090000", "bid": 13.9, "bid_size": 1.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0122, "vega": 0.1473, "theta": -0.0868, "rho": 0.085, "theo": 15.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "DNTH261120P00090000", "bid": 5.5, "bid_size": 5.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6997, "open_interest": 3.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0123, "vega": 0.1475, "theta": -0.0876, "rho": -0.061, "theo": 8.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-25T11:44:24", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DNTH261120C00095000", "bid": 11.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.7783, "open_interest": 1.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.013, "vega": 0.156, "theta": -0.0911, "rho": 0.0783, "theo": 12.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-07-28T10:28:05", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DNTH261120P00095000", "bid": 8.0, "bid_size": 5.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0132, "vega": 0.1561, "theta": -0.0921, "rho": -0.0722, "theo": 10.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T11:12:46", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DNTH261120C00100000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7731, "open_interest": 3.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0135, "vega": 0.1601, "theta": -0.093, "rho": 0.0709, "theo": 10.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-27T15:09:25", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DNTH261120P00100000", "bid": 10.5, "bid_size": 5.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0136, "vega": 0.1601, "theta": -0.0943, "rho": -0.0828, "theo": 13.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DNTH261120C00105000", "bid": 6.7, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7494, "open_interest": 4.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0135, "vega": 0.16, "theta": -0.0928, "rho": 0.0634, "theo": 8.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.81, "last_trade_time": "2026-08-14T15:10:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DNTH261120P00105000", "bid": 13.5, "bid_size": 6.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0137, "vega": 0.1595, "theta": -0.0943, "rho": -0.0923, "theo": 16.2468, "change": 0.0, "open": 0.0, "high": 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": "DNTH261120C00110000", "bid": 5.9, "bid_size": 14.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.7617, "open_interest": 13.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0131, "vega": 0.1561, "theta": -0.0906, "rho": 0.0559, "theo": 7.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T15:03:45", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DNTH261120P00110000", "bid": 17.0, "bid_size": 5.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0134, "vega": 0.1552, "theta": -0.0923, "rho": -0.1006, "theo": 19.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DNTH261120C00115000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.735, "open_interest": 13.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0125, "vega": 0.1493, "theta": -0.0869, "rho": 0.049, "theo": 5.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-09T13:06:45", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DNTH261120P00115000", "bid": 20.5, "bid_size": 4.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0128, "vega": 0.1478, "theta": -0.0888, "rho": -0.1071, "theo": 23.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DNTH261120C00120000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7815, "open_interest": 33.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0117, "vega": 0.1406, "theta": -0.082, "rho": 0.0426, "theo": 4.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-08-11T10:48:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DNTH261120P00120000", "bid": 24.5, "bid_size": 6.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.012, "vega": 0.1382, "theta": -0.0843, "rho": -0.111, "theo": 27.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DNTH261120C00125000", "bid": 2.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7846, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0108, "vega": 0.1306, "theta": -0.0766, "rho": 0.0368, "theo": 4.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-04T09:31:15", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "DNTH261120P00125000", "bid": 28.5, "bid_size": 5.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0112, "vega": 0.1277, "theta": -0.0791, "rho": -0.1145, "theo": 31.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "DNTH261120C00130000", "bid": 1.75, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.7732, "open_interest": 1.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0099, "vega": 0.1201, "theta": -0.0707, "rho": 0.0317, "theo": 3.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-13T09:30:35", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DNTH261120P00130000", "bid": 33.0, "bid_size": 5.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0102, "vega": 0.1161, "theta": -0.0734, "rho": -0.1148, "theo": 35.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "DNTH261120C00135000", "bid": 1.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.7742, "open_interest": 4.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0089, "vega": 0.1096, "theta": -0.0648, "rho": 0.0273, "theo": 2.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-06-10T13:58:29", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DNTH261120P00135000", "bid": 37.5, "bid_size": 12.0, "ask": 41.3, "ask_size": 13.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0094, "vega": 0.104, "theta": -0.0678, "rho": -0.1132, "theo": 40.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "DNTH261120C00140000", "bid": 0.85, "bid_size": 19.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.817, "open_interest": 112.0, "volume": 1.0, "delta": 0.1632, "gamma": 0.008, "vega": 0.0991, "theta": -0.0589, "rho": 0.0234, "theo": 2.2517, "change": -0.65, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:30:30", "percent_change": -22.4138, "prev_day_close": 2.87500005960464}, {"option": "DNTH261120P00140000", "bid": 42.0, "bid_size": 12.0, "ask": 45.8, "ask_size": 13.0, "iv": 0.6541, "open_interest": 2.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0085, "vega": 0.0927, "theta": -0.0622, "rho": -0.1116, "theo": 44.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-18T12:06:17", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "DNTH261120C00145000", "bid": 0.2, "bid_size": 525.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0072, "vega": 0.0893, "theta": -0.0533, "rho": 0.0201, "theo": 1.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "DNTH261120P00145000", "bid": 46.5, "bid_size": 5.0, "ask": 50.7, "ask_size": 14.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0077, "vega": 0.0816, "theta": -0.0569, "rho": -0.1086, "theo": 49.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "DNTH261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0064, "vega": 0.0801, "theta": -0.0481, "rho": 0.0172, "theo": 1.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120P00150000", "bid": 51.0, "bid_size": 5.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0069, "vega": 0.071, "theta": -0.0518, "rho": -0.1014, "theo": 54.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "DNTH261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.912, "open_interest": 2.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0057, "vega": 0.0716, "theta": -0.0432, "rho": 0.0147, "theo": 1.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120P00155000", "bid": 56.0, "bid_size": 5.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0062, "vega": 0.0612, "theta": -0.0474, "rho": -0.0963, "theo": 58.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "DNTH261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9527, "open_interest": 2.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.005, "vega": 0.0638, "theta": -0.0386, "rho": 0.0126, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120P00160000", "bid": 60.5, "bid_size": 5.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0056, "vega": 0.0514, "theta": -0.043, "rho": -0.0855, "theo": 63.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "DNTH261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9916, "open_interest": 34.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0044, "vega": 0.0568, "theta": -0.0345, "rho": 0.0108, "theo": 0.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120P00165000", "bid": 65.5, "bid_size": 5.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.005, "vega": 0.0423, "theta": -0.0392, "rho": -0.0757, "theo": 68.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "DNTH261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0039, "vega": 0.0504, "theta": -0.0308, "rho": 0.0093, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH261120P00170000", "bid": 70.5, "bid_size": 2.0, "ask": 75.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0045, "vega": 0.0347, "theta": -0.0362, "rho": -0.0641, "theo": 73.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "DNTH270115C00002500", "bid": 92.7, "bid_size": 1.0, "ask": 97.0, "ask_size": 1.0, "iv": 3.7986, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.008, "theo": 94.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-08-19T15:51:22", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "DNTH270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00005000", "bid": 90.2, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 2.8507, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.016, "theo": 92.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "DNTH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 4.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00007500", "bid": 88.2, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 2.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": 0.024, "theo": 89.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "DNTH270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.9359, "open_interest": 70.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": -0.0004, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-03-20T15:55:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00010000", "bid": 85.2, "bid_size": 1.0, "ask": 89.5, "ask_size": 1.0, "iv": 2.0322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0025, "theta": -0.0016, "rho": 0.032, "theo": 87.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "DNTH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0025, "theta": -0.0016, "rho": -0.0006, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00012500", "bid": 83.2, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 2.0097, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0033, "theta": -0.002, "rho": 0.04, "theo": 84.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2025-09-08T11:19:37", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "DNTH270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0033, "theta": -0.002, "rho": -0.0007, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00015000", "bid": 80.7, "bid_size": 1.0, "ask": 84.5, "ask_size": 1.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0023, "rho": 0.0479, "theo": 82.2092, "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": 83.3499984741211}, {"option": "DNTH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0023, "rho": -0.001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00017500", "bid": 78.2, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 1.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0028, "rho": 0.0558, "theo": 79.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "DNTH270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.4404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0028, "rho": -0.0012, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-09-26T11:19:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH270115C00020000", "bid": 75.7, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.6158, "open_interest": 73.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0033, "rho": 0.0636, "theo": 77.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.48, "last_trade_time": "2026-06-15T10:33:20", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "DNTH270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0033, "rho": -0.0015, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2025-09-15T11:44:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DNTH270115C00022500", "bid": 73.2, "bid_size": 1.0, "ask": 77.5, "ask_size": 2.0, "iv": 1.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0038, "rho": 0.0714, "theo": 74.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2025-10-01T10:09:19", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "DNTH270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0652, "open_interest": 3.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0038, "rho": -0.0019, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2025-09-26T09:30:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00025000", "bid": 70.3, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.01, "theta": -0.0045, "rho": 0.079, "theo": 72.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2025-01-16T10:08:47", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "DNTH270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9205, "open_interest": 9.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0045, "rho": -0.0024, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-02-05T14:10:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00030000", "bid": 65.7, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 1.156, "open_interest": 3.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0062, "rho": 0.094, "theo": 67.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-03-16T10:54:10", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "DNTH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6774, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0062, "rho": -0.0037, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2025-11-12T15:27:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00035000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 1.0052, "open_interest": 50.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0213, "theta": -0.0083, "rho": 0.1082, "theo": 62.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.12, "last_trade_time": "2026-03-13T10:26:41", "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "DNTH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4778, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0084, "rho": -0.0056, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2025-11-11T14:28:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00040000", "bid": 56.2, "bid_size": 1.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.9977, "open_interest": 13.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0011, "vega": 0.03, "theta": -0.0111, "rho": 0.1216, "theo": 58.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-08-10T11:45:25", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "DNTH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0011, "vega": 0.0301, "theta": -0.0112, "rho": -0.0084, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00045000", "bid": 51.7, "bid_size": 1.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0016, "vega": 0.0412, "theta": -0.0146, "rho": 0.1338, "theo": 53.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "DNTH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1606, "open_interest": 2.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0016, "vega": 0.0414, "theta": -0.0147, "rho": -0.0122, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-23T09:31:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00050000", "bid": 46.7, "bid_size": 1.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.8433, "open_interest": 2.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0022, "vega": 0.0552, "theta": -0.0188, "rho": 0.1444, "theo": 48.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-01-13T15:55:17", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "DNTH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0295, "open_interest": 9.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0022, "vega": 0.0555, "theta": -0.019, "rho": -0.0174, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-05T09:34:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00055000", "bid": 42.2, "bid_size": 1.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.8189, "open_interest": 70.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0029, "vega": 0.0718, "theta": -0.0237, "rho": 0.1531, "theo": 44.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-03-06T12:31:48", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "DNTH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9112, "open_interest": 3.0, "volume": 0.0, "delta": -0.067, "gamma": 0.003, "vega": 0.0722, "theta": -0.0239, "rho": -0.0243, "theo": 1.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-23T09:31:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00060000", "bid": 38.7, "bid_size": 1.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.838, "open_interest": 1.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0038, "vega": 0.0906, "theta": -0.0292, "rho": 0.1596, "theo": 39.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-01-02T11:20:41", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "DNTH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8028, "open_interest": 5.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0038, "vega": 0.0911, "theta": -0.0295, "rho": -0.0331, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-10T15:35:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270115C00065000", "bid": 34.4, "bid_size": 1.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.804, "open_interest": 50.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0048, "vega": 0.1111, "theta": -0.0351, "rho": 0.1636, "theo": 35.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-06-30T10:55:35", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "DNTH270115P00065000", "bid": 0.5, "bid_size": 210.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7261, "open_interest": 2.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0048, "vega": 0.1116, "theta": -0.0354, "rho": -0.0438, "theo": 3.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T09:30:44", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DNTH270115C00070000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.7715, "open_interest": 14.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0058, "vega": 0.1323, "theta": -0.041, "rho": 0.1652, "theo": 32.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-04-13T13:51:21", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "DNTH270115P00070000", "bid": 1.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7146, "open_interest": 6.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0059, "vega": 0.1328, "theta": -0.0415, "rho": -0.0564, "theo": 4.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-06-24T12:37:29", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DNTH270115C00075000", "bid": 27.2, "bid_size": 1.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.7719, "open_interest": 60.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0068, "vega": 0.153, "theta": -0.0468, "rho": 0.1642, "theo": 28.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.52, "last_trade_time": "2026-06-01T11:16:23", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "DNTH270115P00075000", "bid": 3.0, "bid_size": 5.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.7108, "open_interest": 1.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0069, "vega": 0.1536, "theta": -0.0474, "rho": -0.0707, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-06-03T11:33:34", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DNTH270115C00080000", "bid": 23.7, "bid_size": 1.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.7622, "open_interest": 158.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0078, "vega": 0.172, "theta": -0.052, "rho": 0.161, "theo": 25.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-06-09T10:59:07", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "DNTH270115P00080000", "bid": 4.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7055, "open_interest": 19.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0079, "vega": 0.1728, "theta": -0.0528, "rho": -0.0864, "theo": 7.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-07-09T13:55:30", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DNTH270115C00085000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.7319, "open_interest": 91.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0086, "vega": 0.1886, "theta": -0.0565, "rho": 0.1559, "theo": 22.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-18T15:19:43", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "DNTH270115P00085000", "bid": 6.6, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.7069, "open_interest": 2.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0088, "vega": 0.1894, "theta": -0.0574, "rho": -0.1032, "theo": 8.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-18T09:48:18", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "DNTH270115C00090000", "bid": 18.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.7444, "open_interest": 2.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0093, "vega": 0.202, "theta": -0.0601, "rho": 0.1491, "theo": 19.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-03-10T15:41:27", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DNTH270115P00090000", "bid": 8.5, "bid_size": 5.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0095, "vega": 0.2025, "theta": -0.0612, "rho": -0.1203, "theo": 11.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DNTH270115C00095000", "bid": 15.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0098, "vega": 0.2118, "theta": -0.0626, "rho": 0.1411, "theo": 16.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "DNTH270115P00095000", "bid": 11.0, "bid_size": 5.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.6669, "open_interest": 1.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.01, "vega": 0.2121, "theta": -0.0639, "rho": -0.1368, "theo": 13.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-16T12:23:17", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DNTH270115C00100000", "bid": 13.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.7177, "open_interest": 631.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0102, "vega": 0.218, "theta": -0.0642, "rho": 0.1322, "theo": 14.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-21T15:42:08", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DNTH270115P00100000", "bid": 14.0, "bid_size": 5.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0104, "vega": 0.2179, "theta": -0.0657, "rho": -0.1531, "theo": 16.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DNTH270115C00105000", "bid": 11.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0103, "vega": 0.2207, "theta": -0.0647, "rho": 0.123, "theo": 12.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DNTH270115P00105000", "bid": 17.0, "bid_size": 5.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6713, "open_interest": 2.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0106, "vega": 0.22, "theta": -0.0665, "rho": -0.1681, "theo": 19.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-24T12:04:59", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DNTH270115C00110000", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7148, "open_interest": 8.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0103, "vega": 0.2202, "theta": -0.0643, "rho": 0.1135, "theo": 11.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-09-17T15:03:45", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DNTH270115P00110000", "bid": 20.0, "bid_size": 5.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0106, "vega": 0.2187, "theta": -0.0664, "rho": -0.1812, "theo": 22.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-09-11T12:25:20", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DNTH270115C00115000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.7179, "open_interest": 2.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0102, "vega": 0.2168, "theta": -0.0632, "rho": 0.104, "theo": 9.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-24T09:53:50", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DNTH270115P00115000", "bid": 23.5, "bid_size": 5.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.6669, "open_interest": 1.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0106, "vega": 0.2144, "theta": -0.0656, "rho": -0.1932, "theo": 26.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-03-12T09:51:10", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "DNTH270115C00120000", "bid": 6.2, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6962, "open_interest": 30.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0099, "vega": 0.2113, "theta": -0.0614, "rho": 0.095, "theo": 8.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-13T12:45:26", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DNTH270115P00120000", "bid": 27.0, "bid_size": 5.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.6581, "open_interest": 2.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0104, "vega": 0.2077, "theta": -0.0641, "rho": -0.2023, "theo": 29.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-08-21T11:13:51", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "DNTH270115C00125000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.7045, "open_interest": 11.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0096, "vega": 0.2037, "theta": -0.0591, "rho": 0.0861, "theo": 7.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-09-15T09:41:42", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DNTH270115P00125000", "bid": 31.0, "bid_size": 5.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0101, "vega": 0.1986, "theta": -0.0621, "rho": -0.209, "theo": 33.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "DNTH270115C00130000", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7036, "open_interest": 20.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0092, "vega": 0.1949, "theta": -0.0565, "rho": 0.0779, "theo": 6.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-02T15:58:14", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DNTH270115P00130000", "bid": 35.0, "bid_size": 5.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0097, "vega": 0.1879, "theta": -0.0598, "rho": -0.2146, "theo": 37.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DNTH270115C00135000", "bid": 3.4, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7092, "open_interest": 7.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0087, "vega": 0.185, "theta": -0.0536, "rho": 0.0702, "theo": 5.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-19T09:33:02", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DNTH270115P00135000", "bid": 39.5, "bid_size": 5.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0093, "vega": 0.1762, "theta": -0.0572, "rho": -0.2141, "theo": 41.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "DNTH270115C00140000", "bid": 3.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0082, "vega": 0.1745, "theta": -0.0504, "rho": 0.0631, "theo": 4.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-09T09:30:06", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DNTH270115P00140000", "bid": 43.5, "bid_size": 5.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0088, "vega": 0.1636, "theta": -0.0544, "rho": -0.215, "theo": 46.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "DNTH270115C00145000", "bid": 2.25, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.7168, "open_interest": 1.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0077, "vega": 0.1636, "theta": -0.0473, "rho": 0.0566, "theo": 3.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-09T09:30:06", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "DNTH270115P00145000", "bid": 48.0, "bid_size": 5.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0084, "vega": 0.1503, "theta": -0.0515, "rho": -0.2095, "theo": 50.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "DNTH270115C00150000", "bid": 1.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7231, "open_interest": 1.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0072, "vega": 0.1529, "theta": -0.0441, "rho": 0.0507, "theo": 3.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-02T09:30:16", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DNTH270115P00150000", "bid": 52.5, "bid_size": 5.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0079, "vega": 0.1369, "theta": -0.0486, "rho": -0.2078, "theo": 55.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "DNTH270115C00155000", "bid": 1.25, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.7219, "open_interest": 1.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0066, "vega": 0.142, "theta": -0.041, "rho": 0.0452, "theo": 2.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-02T09:30:16", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "DNTH270115P00155000", "bid": 57.0, "bid_size": 3.0, "ask": 61.4, "ask_size": 1.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0074, "vega": 0.1232, "theta": -0.0457, "rho": -0.1964, "theo": 59.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "DNTH270115C00160000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7174, "open_interest": 1.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0062, "vega": 0.1316, "theta": -0.0379, "rho": 0.0404, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T09:34:11", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "DNTH270115P00160000", "bid": 61.5, "bid_size": 5.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.007, "vega": 0.1097, "theta": -0.043, "rho": -0.1866, "theo": 64.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "DNTH270115C00165000", "bid": 0.05, "bid_size": 782.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0057, "vega": 0.1214, "theta": -0.035, "rho": 0.036, "theo": 2.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DNTH270115P00165000", "bid": 66.5, "bid_size": 5.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0066, "vega": 0.0957, "theta": -0.0404, "rho": -0.1702, "theo": 69.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "DNTH270115C00170000", "bid": 0.1, "bid_size": 782.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7449, "open_interest": 2.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0052, "vega": 0.1119, "theta": -0.0322, "rho": 0.0321, "theo": 1.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T09:34:11", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DNTH270115P00170000", "bid": 71.0, "bid_size": 5.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0062, "vega": 0.0822, "theta": -0.038, "rho": -0.155, "theo": 73.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "DNTH270219C00040000", "bid": 56.4, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0011, "vega": 0.036, "theta": -0.0064, "rho": 0.1542, "theo": 58.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "DNTH270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0011, "vega": 0.0361, "theta": -0.0093, "rho": -0.0115, "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": 2.45000004768372}, {"option": "DNTH270219C00045000", "bid": 51.7, "bid_size": 1.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0016, "vega": 0.0501, "theta": -0.0098, "rho": 0.1689, "theo": 53.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "DNTH270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0016, "vega": 0.0503, "theta": -0.0126, "rho": -0.0172, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270219C00050000", "bid": 47.2, "bid_size": 1.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0022, "vega": 0.0673, "theta": -0.0139, "rho": 0.1814, "theo": 49.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "DNTH270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0022, "vega": 0.0676, "theta": -0.0164, "rho": -0.0247, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270219C00055000", "bid": 43.7, "bid_size": 1.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.003, "vega": 0.0871, "theta": -0.0185, "rho": 0.1915, "theo": 44.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "DNTH270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.003, "vega": 0.0876, "theta": -0.0208, "rho": -0.0345, "theo": 1.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270219C00060000", "bid": 39.2, "bid_size": 1.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0038, "vega": 0.109, "theta": -0.0234, "rho": 0.1987, "theo": 40.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "DNTH270219P00060000", "bid": 0.1, "bid_size": 782.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0038, "vega": 0.1097, "theta": -0.0256, "rho": -0.0465, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DNTH270219C00065000", "bid": 35.2, "bid_size": 1.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0046, "vega": 0.1319, "theta": -0.0285, "rho": 0.2031, "theo": 36.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "DNTH270219P00065000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7136, "open_interest": 1.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0047, "vega": 0.1329, "theta": -0.0306, "rho": -0.0608, "theo": 3.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-09T09:30:35", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "DNTH270219C00070000", "bid": 31.2, "bid_size": 1.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0055, "vega": 0.1549, "theta": -0.0336, "rho": 0.2047, "theo": 33.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "DNTH270219P00070000", "bid": 2.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7012, "open_interest": 1.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0056, "vega": 0.1559, "theta": -0.0355, "rho": -0.0771, "theo": 4.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-09T09:30:35", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "DNTH270219C00075000", "bid": 27.9, "bid_size": 1.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0064, "vega": 0.177, "theta": -0.0384, "rho": 0.2035, "theo": 29.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DNTH270219P00075000", "bid": 4.0, "bid_size": 5.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.6839, "open_interest": 1.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0065, "vega": 0.1779, "theta": -0.0402, "rho": -0.0952, "theo": 6.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-23T09:30:56", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DNTH270219C00080000", "bid": 24.9, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0072, "vega": 0.1971, "theta": -0.0427, "rho": 0.1998, "theo": 26.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "DNTH270219P00080000", "bid": 5.5, "bid_size": 5.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6717, "open_interest": 3.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0074, "vega": 0.1981, "theta": -0.0445, "rho": -0.1145, "theo": 7.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-18T09:48:33", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DNTH270219C00085000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0079, "vega": 0.2145, "theta": -0.0464, "rho": 0.1941, "theo": 23.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "DNTH270219P00085000", "bid": 7.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0081, "vega": 0.2155, "theta": -0.0481, "rho": -0.1349, "theo": 9.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DNTH270219C00090000", "bid": 19.7, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0085, "vega": 0.2287, "theta": -0.0494, "rho": 0.1868, "theo": 20.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DNTH270219P00090000", "bid": 10.0, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0087, "vega": 0.2295, "theta": -0.0511, "rho": -0.1549, "theo": 12.2249, "change": 0.0, "open": 0.0, "high": 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": "DNTH270219C00095000", "bid": 16.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0089, "vega": 0.2395, "theta": -0.0516, "rho": 0.1781, "theo": 18.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "DNTH270219P00095000", "bid": 12.5, "bid_size": 5.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0092, "vega": 0.2399, "theta": -0.0533, "rho": -0.1749, "theo": 14.7598, "change": 0.0, "open": 0.0, "high": 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": "DNTH270219C00100000", "bid": 14.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.6804, "open_interest": 1.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0092, "vega": 0.2468, "theta": -0.0531, "rho": 0.1685, "theo": 16.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-06-29T11:37:26", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DNTH270219P00100000", "bid": 15.0, "bid_size": 5.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0096, "vega": 0.2467, "theta": -0.0548, "rho": -0.1946, "theo": 17.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DNTH270219C00105000", "bid": 12.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0094, "vega": 0.2508, "theta": -0.0539, "rho": 0.1585, "theo": 14.4377, "change": 0.0, "open": 0.0, "high": 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": "DNTH270219P00105000", "bid": 18.0, "bid_size": 5.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0098, "vega": 0.2497, "theta": -0.0556, "rho": -0.2113, "theo": 20.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "DNTH270219C00110000", "bid": 10.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0095, "vega": 0.2516, "theta": -0.054, "rho": 0.1479, "theo": 12.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DNTH270219P00110000", "bid": 21.5, "bid_size": 5.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0099, "vega": 0.2496, "theta": -0.0558, "rho": -0.2279, "theo": 23.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DNTH270219C00115000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0094, "vega": 0.2498, "theta": -0.0535, "rho": 0.1375, "theo": 11.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DNTH270219P00115000", "bid": 24.5, "bid_size": 5.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0099, "vega": 0.2465, "theta": -0.0554, "rho": -0.2419, "theo": 27.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "DNTH270219C00120000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0093, "vega": 0.2455, "theta": -0.0526, "rho": 0.1272, "theo": 9.8361, "change": 0.0, "open": 0.0, "high": 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": "DNTH270219P00120000", "bid": 28.0, "bid_size": 5.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0098, "vega": 0.2407, "theta": -0.0545, "rho": -0.2528, "theo": 30.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "DNTH270219C00125000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.0091, "vega": 0.2393, "theta": -0.0512, "rho": 0.1172, "theo": 8.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DNTH270219P00125000", "bid": 32.0, "bid_size": 5.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0096, "vega": 0.2325, "theta": -0.0532, "rho": -0.263, "theo": 34.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "DNTH270219C00130000", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0088, "vega": 0.2315, "theta": -0.0495, "rho": 0.1076, "theo": 7.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DNTH270219P00130000", "bid": 36.0, "bid_size": 5.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0094, "vega": 0.2227, "theta": -0.0516, "rho": -0.2667, "theo": 38.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DNTH270219C00135000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0084, "vega": 0.2226, "theta": -0.0475, "rho": 0.0985, "theo": 6.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DNTH270219P00135000", "bid": 40.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0091, "vega": 0.2112, "theta": -0.0497, "rho": -0.2727, "theo": 42.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "DNTH270219C00140000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.008, "vega": 0.2127, "theta": -0.0454, "rho": 0.0899, "theo": 5.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-19T09:33:02", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "DNTH270219P00140000", "bid": 44.5, "bid_size": 5.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0088, "vega": 0.1983, "theta": -0.0476, "rho": -0.2702, "theo": 46.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "DNTH270219C00145000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6805, "open_interest": 1.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0076, "vega": 0.2024, "theta": -0.0431, "rho": 0.082, "theo": 5.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-19T09:33:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DNTH270219P00145000", "bid": 48.7, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0085, "vega": 0.1848, "theta": -0.0455, "rho": -0.2692, "theo": 51.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "DNTH270219C00150000", "bid": 3.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0072, "vega": 0.1915, "theta": -0.0408, "rho": 0.0745, "theo": 4.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DNTH270219P00150000", "bid": 53.0, "bid_size": 5.0, "ask": 57.9, "ask_size": 3.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0081, "vega": 0.1708, "theta": -0.0433, "rho": -0.2596, "theo": 55.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "DNTH270219C00155000", "bid": 2.3, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0068, "vega": 0.1807, "theta": -0.0384, "rho": 0.0677, "theo": 3.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "DNTH270219P00155000", "bid": 57.5, "bid_size": 5.0, "ask": 62.4, "ask_size": 3.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0078, "vega": 0.1541, "theta": -0.041, "rho": -0.2496, "theo": 60.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "DNTH270219C00160000", "bid": 1.75, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0064, "vega": 0.1697, "theta": -0.036, "rho": 0.0614, "theo": 3.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DNTH270219P00160000", "bid": 62.0, "bid_size": 5.0, "ask": 66.9, "ask_size": 3.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0074, "vega": 0.1424, "theta": -0.0388, "rho": -0.2481, "theo": 64.703, "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": 63.6000003814697}, {"option": "DNTH270219C00165000", "bid": 1.25, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.006, "vega": 0.1591, "theta": -0.0337, "rho": 0.0556, "theo": 3.0769, "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": 3.375}, {"option": "DNTH270219P00165000", "bid": 67.0, "bid_size": 5.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0071, "vega": 0.1251, "theta": -0.0367, "rho": -0.2196, "theo": 69.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "DNTH270219C00170000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0056, "vega": 0.1487, "theta": -0.0315, "rho": 0.0504, "theo": 2.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "DNTH270219P00170000", "bid": 71.5, "bid_size": 5.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0067, "vega": 0.1106, "theta": -0.0344, "rho": -0.2122, "theo": 74.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "DNTH270319C00040000", "bid": 57.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.8354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0068, "rho": 0.178, "theo": 58.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-06-26T15:50:20", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "DNTH270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0012, "vega": 0.0442, "theta": -0.0093, "rho": -0.0158, "theo": 0.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270319C00045000", "bid": 52.7, "bid_size": 1.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0017, "vega": 0.0608, "theta": -0.0103, "rho": 0.194, "theo": 54.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "DNTH270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9488, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0017, "vega": 0.0612, "theta": -0.0126, "rho": -0.0235, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T09:33:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270319C00050000", "bid": 47.7, "bid_size": 1.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0023, "vega": 0.0806, "theta": -0.0142, "rho": 0.2073, "theo": 49.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "DNTH270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8428, "open_interest": 2.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0023, "vega": 0.0811, "theta": -0.0164, "rho": -0.0335, "theo": 1.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270319C00055000", "bid": 44.2, "bid_size": 1.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.003, "vega": 0.1026, "theta": -0.0185, "rho": 0.2177, "theo": 45.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "DNTH270319P00055000", "bid": 0.1, "bid_size": 782.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.003, "vega": 0.1033, "theta": -0.0206, "rho": -0.046, "theo": 2.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "DNTH270319C00060000", "bid": 40.2, "bid_size": 1.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0037, "vega": 0.1262, "theta": -0.023, "rho": 0.2251, "theo": 41.7881, "change": 0.0, "open": 0.0, "high": 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": "DNTH270319P00060000", "bid": 1.0, "bid_size": 5.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.7214, "open_interest": 4.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0038, "vega": 0.1269, "theta": -0.025, "rho": -0.0609, "theo": 3.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-09T09:31:25", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DNTH270319C00065000", "bid": 36.2, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0045, "vega": 0.1502, "theta": -0.0276, "rho": 0.2295, "theo": 37.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "DNTH270319P00065000", "bid": 2.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.7075, "open_interest": 1.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0046, "vega": 0.1512, "theta": -0.0295, "rho": -0.0781, "theo": 4.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T09:31:25", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DNTH270319C00070000", "bid": 32.7, "bid_size": 1.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0053, "vega": 0.1736, "theta": -0.0319, "rho": 0.2311, "theo": 34.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "DNTH270319P00070000", "bid": 3.5, "bid_size": 5.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7059, "open_interest": 1.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0054, "vega": 0.175, "theta": -0.0338, "rho": -0.0971, "theo": 5.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-10T09:34:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DNTH270319C00075000", "bid": 29.2, "bid_size": 1.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.006, "vega": 0.1957, "theta": -0.036, "rho": 0.2301, "theo": 31.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "DNTH270319P00075000", "bid": 5.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0061, "vega": 0.1971, "theta": -0.0378, "rho": -0.1175, "theo": 7.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-05-07T11:56:52", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DNTH270319C00080000", "bid": 26.4, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0067, "vega": 0.2158, "theta": -0.0397, "rho": 0.2266, "theo": 28.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "DNTH270319P00080000", "bid": 7.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.6915, "open_interest": 1.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0068, "vega": 0.2169, "theta": -0.0414, "rho": -0.1393, "theo": 9.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-21T12:28:29", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DNTH270319C00085000", "bid": 23.4, "bid_size": 1.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0073, "vega": 0.2332, "theta": -0.0428, "rho": 0.221, "theo": 25.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "DNTH270319P00085000", "bid": 9.0, "bid_size": 5.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0075, "vega": 0.2344, "theta": -0.0445, "rho": -0.1621, "theo": 11.0968, "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": 10.9000000953674}, {"option": "DNTH270319C00090000", "bid": 20.9, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0078, "vega": 0.2476, "theta": -0.0453, "rho": 0.214, "theo": 22.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "DNTH270319P00090000", "bid": 11.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.008, "vega": 0.2486, "theta": -0.0471, "rho": -0.1833, "theo": 13.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DNTH270319C00095000", "bid": 18.4, "bid_size": 1.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0082, "vega": 0.2589, "theta": -0.0473, "rho": 0.2055, "theo": 20.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DNTH270319P00095000", "bid": 13.5, "bid_size": 5.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0084, "vega": 0.2593, "theta": -0.0491, "rho": -0.2058, "theo": 15.9697, "change": 0.0, "open": 0.0, "high": 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": "DNTH270319C00100000", "bid": 16.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0085, "vega": 0.2669, "theta": -0.0486, "rho": 0.196, "theo": 18.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DNTH270319P00100000", "bid": 16.5, "bid_size": 5.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0088, "vega": 0.2668, "theta": -0.0505, "rho": -0.2276, "theo": 18.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "DNTH270319C00105000", "bid": 14.3, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0086, "vega": 0.2719, "theta": -0.0494, "rho": 0.186, "theo": 16.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "DNTH270319P00105000", "bid": 19.5, "bid_size": 5.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.462, "gamma": 0.009, "vega": 0.2707, "theta": -0.0514, "rho": -0.2451, "theo": 21.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DNTH270319C00110000", "bid": 12.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.6751, "open_interest": 6.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0088, "vega": 0.2739, "theta": -0.0496, "rho": 0.1753, "theo": 14.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.16, "last_trade_time": "2026-07-21T14:58:27", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "DNTH270319P00110000", "bid": 22.5, "bid_size": 5.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0092, "vega": 0.2719, "theta": -0.0517, "rho": -0.2655, "theo": 24.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "DNTH270319C00115000", "bid": 10.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.6702, "open_interest": 2.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0088, "vega": 0.2734, "theta": -0.0494, "rho": 0.1647, "theo": 12.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-13T15:57:44", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DNTH270319P00115000", "bid": 26.0, "bid_size": 5.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0093, "vega": 0.2694, "theta": -0.0516, "rho": -0.2789, "theo": 28.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "DNTH270319C00120000", "bid": 9.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0087, "vega": 0.2705, "theta": -0.0488, "rho": 0.1538, "theo": 11.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DNTH270319P00120000", "bid": 29.5, "bid_size": 4.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0093, "vega": 0.2653, "theta": -0.051, "rho": -0.2939, "theo": 31.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "DNTH270319C00125000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.6508, "open_interest": 1.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0086, "vega": 0.2657, "theta": -0.0477, "rho": 0.1434, "theo": 10.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-09T09:30:35", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DNTH270319P00125000", "bid": 33.0, "bid_size": 5.0, "ask": 36.9, "ask_size": 1.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0092, "vega": 0.2576, "theta": -0.0502, "rho": -0.303, "theo": 35.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "DNTH270319C00130000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0084, "vega": 0.259, "theta": -0.0464, "rho": 0.133, "theo": 8.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DNTH270319P00130000", "bid": 37.0, "bid_size": 5.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0091, "vega": 0.2495, "theta": -0.049, "rho": -0.3119, "theo": 39.4749, "change": 0.0, "open": 0.0, "high": 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": "DNTH270319C00135000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0081, "vega": 0.2512, "theta": -0.0449, "rho": 0.1232, "theo": 7.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DNTH270319P00135000", "bid": 41.0, "bid_size": 5.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0089, "vega": 0.2376, "theta": -0.0476, "rho": -0.3134, "theo": 43.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "DNTH270319C00140000", "bid": 5.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0078, "vega": 0.2421, "theta": -0.0432, "rho": 0.1136, "theo": 7.0503, "change": 0.0, "open": 0.0, "high": 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": "DNTH270319P00140000", "bid": 45.0, "bid_size": 5.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.6261, "open_interest": 1.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0087, "vega": 0.2266, "theta": -0.0461, "rho": -0.3188, "theo": 47.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-06-26T15:50:20", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "DNTH270319C00145000", "bid": 4.4, "bid_size": 1.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0075, "vega": 0.2323, "theta": -0.0414, "rho": 0.1047, "theo": 6.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-07-27T09:32:29", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DNTH270319P00145000", "bid": 49.5, "bid_size": 5.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0084, "vega": 0.2122, "theta": -0.0444, "rho": -0.3136, "theo": 51.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "DNTH270319C00150000", "bid": 4.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0072, "vega": 0.222, "theta": -0.0394, "rho": 0.0963, "theo": 5.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-10T09:34:04", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DNTH270319P00150000", "bid": 53.5, "bid_size": 5.0, "ask": 58.4, "ask_size": 3.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0082, "vega": 0.1977, "theta": -0.0426, "rho": -0.3087, "theo": 56.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "DNTH270319C00155000", "bid": 3.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0069, "vega": 0.2112, "theta": -0.0374, "rho": 0.0882, "theo": 4.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DNTH270319P00155000", "bid": 58.0, "bid_size": 6.0, "ask": 62.9, "ask_size": 3.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0079, "vega": 0.1831, "theta": -0.0409, "rho": -0.2997, "theo": 60.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "DNTH270319C00160000", "bid": 2.75, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6763, "open_interest": 2.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0065, "vega": 0.2004, "theta": -0.0354, "rho": 0.0809, "theo": 4.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-30T09:30:30", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "DNTH270319P00160000", "bid": 62.7, "bid_size": 1.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0076, "vega": 0.1672, "theta": -0.0389, "rho": -0.2887, "theo": 65.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "DNTH270319C00165000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0062, "vega": 0.1894, "theta": -0.0334, "rho": 0.074, "theo": 3.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DNTH270319P00165000", "bid": 67.5, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0074, "vega": 0.151, "theta": -0.0372, "rho": -0.2675, "theo": 69.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "DNTH270319C00170000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0058, "vega": 0.1786, "theta": -0.0314, "rho": 0.0676, "theo": 3.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DNTH270319P00170000", "bid": 72.0, "bid_size": 5.0, "ask": 76.4, "ask_size": 1.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0071, "vega": 0.135, "theta": -0.0351, "rho": -0.2566, "theo": 74.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "DNTH270416C00040000", "bid": 57.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0013, "vega": 0.0528, "theta": -0.0073, "rho": 0.2012, "theo": 59.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "DNTH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0013, "vega": 0.0531, "theta": -0.0095, "rho": -0.0211, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270416C00045000", "bid": 53.2, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0018, "vega": 0.0719, "theta": -0.0107, "rho": 0.2184, "theo": 54.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "DNTH270416P00045000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0018, "vega": 0.0724, "theta": -0.0128, "rho": -0.031, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "DNTH270416C00050000", "bid": 48.9, "bid_size": 1.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0023, "vega": 0.0936, "theta": -0.0144, "rho": 0.2327, "theo": 50.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "DNTH270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.788, "open_interest": 1.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0024, "vega": 0.0944, "theta": -0.0164, "rho": -0.0433, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-20T09:34:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DNTH270416C00055000", "bid": 44.7, "bid_size": 1.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.003, "vega": 0.1169, "theta": -0.0183, "rho": 0.2439, "theo": 46.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DNTH270416P00055000", "bid": 0.5, "bid_size": 206.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7208, "open_interest": 2.0, "volume": 0.0, "delta": -0.088, "gamma": 0.003, "vega": 0.1181, "theta": -0.0202, "rho": -0.0582, "theo": 2.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-20T09:34:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DNTH270416C00060000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0037, "vega": 0.1413, "theta": -0.0222, "rho": 0.252, "theo": 42.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "DNTH270416P00060000", "bid": 1.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7152, "open_interest": 2.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0037, "vega": 0.1424, "theta": -0.0241, "rho": -0.0755, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-06-09T12:46:27", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DNTH270416C00065000", "bid": 37.2, "bid_size": 1.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0044, "vega": 0.1658, "theta": -0.0262, "rho": 0.2569, "theo": 38.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "DNTH270416P00065000", "bid": 2.5, "bid_size": 5.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6901, "open_interest": 8.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0044, "vega": 0.167, "theta": -0.028, "rho": -0.095, "theo": 4.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-06-17T12:35:42", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DNTH270416C00070000", "bid": 33.8, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.005, "vega": 0.1897, "theta": -0.0299, "rho": 0.2588, "theo": 35.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "DNTH270416P00070000", "bid": 4.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.6878, "open_interest": 1.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0052, "vega": 0.1913, "theta": -0.0317, "rho": -0.1162, "theo": 6.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-11T11:32:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DNTH270416C00075000", "bid": 30.2, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0057, "vega": 0.2119, "theta": -0.0334, "rho": 0.2582, "theo": 32.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DNTH270416P00075000", "bid": 5.5, "bid_size": 5.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6744, "open_interest": 4.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0058, "vega": 0.2137, "theta": -0.0351, "rho": -0.1396, "theo": 7.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-29T14:12:48", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DNTH270416C00080000", "bid": 27.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0063, "vega": 0.2321, "theta": -0.0364, "rho": 0.2552, "theo": 29.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "DNTH270416P00080000", "bid": 7.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.6636, "open_interest": 1.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0065, "vega": 0.2336, "theta": -0.0382, "rho": -0.1632, "theo": 9.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-07-10T12:27:03", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DNTH270416C00085000", "bid": 24.4, "bid_size": 1.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0069, "vega": 0.2499, "theta": -0.0391, "rho": 0.2498, "theo": 26.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "DNTH270416P00085000", "bid": 9.5, "bid_size": 5.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0071, "vega": 0.2515, "theta": -0.0408, "rho": -0.1873, "theo": 11.8529, "change": 0.0, "open": 0.0, "high": 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": "DNTH270416C00090000", "bid": 22.2, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0073, "vega": 0.2647, "theta": -0.0412, "rho": 0.2429, "theo": 23.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "DNTH270416P00090000", "bid": 12.0, "bid_size": 5.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0076, "vega": 0.266, "theta": -0.043, "rho": -0.2122, "theo": 14.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DNTH270416C00095000", "bid": 19.4, "bid_size": 1.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0077, "vega": 0.2766, "theta": -0.0428, "rho": 0.2344, "theo": 21.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "DNTH270416P00095000", "bid": 14.5, "bid_size": 5.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.008, "vega": 0.2773, "theta": -0.0447, "rho": -0.2362, "theo": 16.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DNTH270416C00100000", "bid": 17.3, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.6663, "open_interest": 1.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.008, "vega": 0.2854, "theta": -0.044, "rho": 0.2247, "theo": 19.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.67, "last_trade_time": "2026-08-04T10:02:01", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "DNTH270416P00100000", "bid": 17.0, "bid_size": 5.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.6449, "open_interest": 2.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0084, "vega": 0.2852, "theta": -0.046, "rho": -0.2585, "theo": 19.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-09-16T12:53:37", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "DNTH270416C00105000", "bid": 15.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.6682, "open_interest": 3.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0082, "vega": 0.2911, "theta": -0.0446, "rho": 0.2143, "theo": 17.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-18T10:27:01", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "DNTH270416P00105000", "bid": 20.0, "bid_size": 5.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.6408, "open_interest": 1.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0087, "vega": 0.2901, "theta": -0.0467, "rho": -0.2802, "theo": 22.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-10T09:38:26", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "DNTH270416C00110000", "bid": 13.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0084, "vega": 0.294, "theta": -0.0448, "rho": 0.2031, "theo": 15.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "DNTH270416P00110000", "bid": 23.0, "bid_size": 5.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0089, "vega": 0.2915, "theta": -0.0471, "rho": -0.2994, "theo": 25.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "DNTH270416C00115000", "bid": 11.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6413, "open_interest": 7.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0084, "vega": 0.2942, "theta": -0.0447, "rho": 0.1917, "theo": 13.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-08-18T10:27:01", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DNTH270416P00115000", "bid": 26.5, "bid_size": 5.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.009, "vega": 0.2904, "theta": -0.047, "rho": -0.3176, "theo": 28.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "DNTH270416C00120000", "bid": 9.9, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0084, "vega": 0.292, "theta": -0.0441, "rho": 0.18, "theo": 12.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DNTH270416P00120000", "bid": 29.5, "bid_size": 5.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.009, "vega": 0.2856, "theta": -0.0466, "rho": -0.3315, "theo": 32.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DNTH270416C00125000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.6313, "open_interest": 4.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0083, "vega": 0.2877, "theta": -0.0432, "rho": 0.1685, "theo": 10.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-08-17T10:17:29", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "DNTH270416P00125000", "bid": 33.5, "bid_size": 5.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.6222, "open_interest": 1.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.009, "vega": 0.2794, "theta": -0.0459, "rho": -0.3438, "theo": 35.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-08-21T12:27:59", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "DNTH270416C00130000", "bid": 7.7, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.6316, "open_interest": 4.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0082, "vega": 0.2815, "theta": -0.0421, "rho": 0.1571, "theo": 9.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-14T15:57:43", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DNTH270416P00130000", "bid": 37.0, "bid_size": 5.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.009, "vega": 0.2694, "theta": -0.045, "rho": -0.3501, "theo": 39.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "DNTH270416C00135000", "bid": 6.7, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.008, "vega": 0.2738, "theta": -0.0408, "rho": 0.1459, "theo": 8.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-05-08T10:11:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DNTH270416P00135000", "bid": 41.0, "bid_size": 5.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0088, "vega": 0.2592, "theta": -0.0439, "rho": -0.3566, "theo": 43.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "DNTH270416C00140000", "bid": 5.7, "bid_size": 14.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0078, "vega": 0.2648, "theta": -0.0392, "rho": 0.1352, "theo": 7.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DNTH270416P00140000", "bid": 45.5, "bid_size": 5.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0087, "vega": 0.2448, "theta": -0.0425, "rho": -0.3536, "theo": 47.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "DNTH270416C00145000", "bid": 4.9, "bid_size": 16.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.627, "open_interest": 1.0, "volume": 1.0, "delta": 0.2967, "gamma": 0.0075, "vega": 0.2547, "theta": -0.0376, "rho": 0.1248, "theo": 6.7603, "change": 0.24, "open": 7.69, "high": 7.69, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-09-18T11:10:39", "percent_change": 3.22148, "prev_day_close": 6.79999995231628}, {"option": "DNTH270416P00145000", "bid": 49.5, "bid_size": 3.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0085, "vega": 0.2317, "theta": -0.0411, "rho": -0.3555, "theo": 51.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "DNTH270416C00150000", "bid": 4.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0072, "vega": 0.2441, "theta": -0.0358, "rho": 0.1152, "theo": 5.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-30T09:30:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DNTH270416P00150000", "bid": 54.0, "bid_size": 5.0, "ask": 58.2, "ask_size": 13.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0083, "vega": 0.2154, "theta": -0.0395, "rho": -0.3452, "theo": 56.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "DNTH270416C00155000", "bid": 3.2, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0069, "vega": 0.2327, "theta": -0.034, "rho": 0.1057, "theo": 5.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "DNTH270416P00155000", "bid": 58.5, "bid_size": 5.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0081, "vega": 0.198, "theta": -0.0379, "rho": -0.3355, "theo": 60.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "DNTH270416C00160000", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0066, "vega": 0.2211, "theta": -0.0322, "rho": 0.0971, "theo": 4.7093, "change": 0.0, "open": 0.0, "high": 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": "DNTH270416P00160000", "bid": 63.0, "bid_size": 5.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0078, "vega": 0.1823, "theta": -0.0364, "rho": -0.319, "theo": 65.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "DNTH270416C00165000", "bid": 2.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.635, "open_interest": 2.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0062, "vega": 0.2094, "theta": -0.0303, "rho": 0.0889, "theo": 4.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-14T15:47:10", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "DNTH270416P00165000", "bid": 67.5, "bid_size": 5.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0076, "vega": 0.1604, "theta": -0.0347, "rho": -0.2928, "theo": 69.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "DNTH270416C00170000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0059, "vega": 0.1975, "theta": -0.0285, "rho": 0.0812, "theo": 3.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "DNTH270416P00170000", "bid": 72.0, "bid_size": 5.0, "ask": 76.2, "ask_size": 1.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0074, "vega": 0.1431, "theta": -0.033, "rho": -0.2766, "theo": 74.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "DNTH270521C00055000", "bid": 45.7, "bid_size": 1.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0029, "vega": 0.1341, "theta": -0.0166, "rho": 0.2742, "theo": 47.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "DNTH270521P00055000", "bid": 1.0, "bid_size": 9.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.003, "vega": 0.1353, "theta": -0.0197, "rho": -0.075, "theo": 3.294, "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": 3.25}, {"option": "DNTH270521C00060000", "bid": 41.7, "bid_size": 1.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0036, "vega": 0.1592, "theta": -0.0201, "rho": 0.283, "theo": 43.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "DNTH270521P00060000", "bid": 2.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0036, "vega": 0.1608, "theta": -0.0231, "rho": -0.0955, "theo": 4.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DNTH270521C00065000", "bid": 38.2, "bid_size": 1.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0042, "vega": 0.1841, "theta": -0.0236, "rho": 0.2887, "theo": 40.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "DNTH270521P00065000", "bid": 3.5, "bid_size": 6.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0043, "vega": 0.1858, "theta": -0.0264, "rho": -0.1178, "theo": 5.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DNTH270521C00070000", "bid": 34.7, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0048, "vega": 0.2082, "theta": -0.0269, "rho": 0.2912, "theo": 36.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "DNTH270521P00070000", "bid": 5.0, "bid_size": 7.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0049, "vega": 0.2101, "theta": -0.0295, "rho": -0.1419, "theo": 7.1448, "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": 6.90000009536743}, {"option": "DNTH270521C00075000", "bid": 31.2, "bid_size": 1.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0054, "vega": 0.2306, "theta": -0.03, "rho": 0.291, "theo": 33.4719, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521P00075000", "bid": 6.5, "bid_size": 7.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0055, "vega": 0.2328, "theta": -0.0324, "rho": -0.1673, "theo": 8.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DNTH270521C00080000", "bid": 28.9, "bid_size": 1.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0059, "vega": 0.2509, "theta": -0.0327, "rho": 0.2885, "theo": 30.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "DNTH270521P00080000", "bid": 8.5, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0061, "vega": 0.2529, "theta": -0.035, "rho": -0.1942, "theo": 10.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DNTH270521C00085000", "bid": 26.2, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0064, "vega": 0.269, "theta": -0.035, "rho": 0.2834, "theo": 27.7662, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521P00085000", "bid": 10.5, "bid_size": 5.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0066, "vega": 0.2708, "theta": -0.0373, "rho": -0.2209, "theo": 12.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DNTH270521C00090000", "bid": 23.4, "bid_size": 1.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0068, "vega": 0.2842, "theta": -0.0369, "rho": 0.2769, "theo": 25.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DNTH270521P00090000", "bid": 13.0, "bid_size": 5.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0071, "vega": 0.2857, "theta": -0.0391, "rho": -0.2474, "theo": 15.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "DNTH270521C00095000", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0071, "vega": 0.2966, "theta": -0.0384, "rho": 0.2685, "theo": 22.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "DNTH270521P00095000", "bid": 15.5, "bid_size": 5.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0075, "vega": 0.2976, "theta": -0.0406, "rho": -0.2741, "theo": 17.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "DNTH270521C00100000", "bid": 19.2, "bid_size": 1.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0074, "vega": 0.3061, "theta": -0.0396, "rho": 0.2592, "theo": 20.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "DNTH270521P00100000", "bid": 18.0, "bid_size": 5.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0078, "vega": 0.3062, "theta": -0.0417, "rho": -0.2997, "theo": 20.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "DNTH270521C00105000", "bid": 17.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0076, "vega": 0.3128, "theta": -0.0403, "rho": 0.2486, "theo": 18.7223, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521P00105000", "bid": 21.0, "bid_size": 5.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0081, "vega": 0.3118, "theta": -0.0424, "rho": -0.3228, "theo": 23.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "DNTH270521C00110000", "bid": 14.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0078, "vega": 0.3168, "theta": -0.0406, "rho": 0.2376, "theo": 16.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DNTH270521P00110000", "bid": 24.0, "bid_size": 5.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0083, "vega": 0.3142, "theta": -0.0428, "rho": -0.3448, "theo": 26.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DNTH270521C00115000", "bid": 12.7, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0079, "vega": 0.3183, "theta": -0.0407, "rho": 0.2259, "theo": 15.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DNTH270521P00115000", "bid": 27.5, "bid_size": 2.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0084, "vega": 0.314, "theta": -0.0428, "rho": -0.3639, "theo": 29.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "DNTH270521C00120000", "bid": 11.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0079, "vega": 0.3175, "theta": -0.0404, "rho": 0.2141, "theo": 13.744, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521P00120000", "bid": 30.5, "bid_size": 5.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0086, "vega": 0.3108, "theta": -0.0426, "rho": -0.38, "theo": 33.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "DNTH270521C00125000", "bid": 9.9, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0079, "vega": 0.3145, "theta": -0.0399, "rho": 0.202, "theo": 12.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DNTH270521P00125000", "bid": 34.5, "bid_size": 5.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0086, "vega": 0.3052, "theta": -0.0421, "rho": -0.3935, "theo": 36.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "DNTH270521C00130000", "bid": 8.7, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0078, "vega": 0.3098, "theta": -0.0391, "rho": 0.1902, "theo": 11.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "DNTH270521P00130000", "bid": 38.0, "bid_size": 5.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0086, "vega": 0.2971, "theta": -0.0414, "rho": -0.4029, "theo": 40.7068, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521C00135000", "bid": 7.9, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0076, "vega": 0.3033, "theta": -0.0382, "rho": 0.1783, "theo": 10.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "DNTH270521P00135000", "bid": 42.0, "bid_size": 5.0, "ask": 46.4, "ask_size": 1.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0086, "vega": 0.2868, "theta": -0.0405, "rho": -0.4085, "theo": 44.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "DNTH270521C00140000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0075, "vega": 0.2957, "theta": -0.037, "rho": 0.167, "theo": 8.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DNTH270521P00140000", "bid": 46.0, "bid_size": 4.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0085, "vega": 0.2754, "theta": -0.0395, "rho": -0.4124, "theo": 48.5718, "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": 47.4500007629394}, {"option": "DNTH270521C00145000", "bid": 5.9, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0073, "vega": 0.2868, "theta": -0.0358, "rho": 0.1558, "theo": 8.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DNTH270521P00145000", "bid": 50.5, "bid_size": 5.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0084, "vega": 0.2606, "theta": -0.0383, "rho": -0.408, "theo": 52.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "DNTH270521C00150000", "bid": 5.2, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0071, "vega": 0.277, "theta": -0.0344, "rho": 0.145, "theo": 7.247, "change": 0.0, "open": 0.0, "high": 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": "DNTH270521P00150000", "bid": 54.5, "bid_size": 5.0, "ask": 58.9, "ask_size": 1.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0082, "vega": 0.2467, "theta": -0.0371, "rho": -0.4074, "theo": 56.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "DNTH270521C00155000", "bid": 4.4, "bid_size": 1.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0068, "vega": 0.2668, "theta": -0.033, "rho": 0.135, "theo": 6.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DNTH270521P00155000", "bid": 59.0, "bid_size": 5.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0081, "vega": 0.2302, "theta": -0.0357, "rho": -0.3945, "theo": 61.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "DNTH270521C00160000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0066, "vega": 0.2558, "theta": -0.0315, "rho": 0.1251, "theo": 5.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DNTH270521P00160000", "bid": 63.5, "bid_size": 5.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0079, "vega": 0.2116, "theta": -0.0344, "rho": -0.3766, "theo": 65.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "DNTH271217C00040000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0015, "vega": 0.1257, "theta": -0.0026, "rho": 0.3649, "theo": 61.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "DNTH271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0015, "vega": 0.1274, "theta": -0.0099, "rho": -0.0941, "theo": 2.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNTH271217C00045000", "bid": 56.0, "bid_size": 6.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0018, "vega": 0.1535, "theta": -0.005, "rho": 0.3913, "theo": 58.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "DNTH271217P00045000", "bid": 1.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0019, "vega": 0.1559, "theta": -0.0118, "rho": -0.1222, "theo": 3.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DNTH271217C00050000", "bid": 52.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0022, "vega": 0.1817, "theta": -0.0075, "rho": 0.4134, "theo": 54.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "DNTH271217P00050000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0023, "vega": 0.1847, "theta": -0.0138, "rho": -0.153, "theo": 4.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DNTH271217C00055000", "bid": 49.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0026, "vega": 0.2101, "theta": -0.0098, "rho": 0.4309, "theo": 51.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "DNTH271217P00055000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0027, "vega": 0.2133, "theta": -0.0157, "rho": -0.1868, "theo": 6.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DNTH271217C00060000", "bid": 45.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.6804, "open_interest": 10.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.003, "vega": 0.2378, "theta": -0.012, "rho": 0.4446, "theo": 47.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.62, "last_trade_time": "2026-07-06T12:40:22", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DNTH271217P00060000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0031, "vega": 0.242, "theta": -0.0176, "rho": -0.2232, "theo": 7.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DNTH271217C00065000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0034, "vega": 0.2644, "theta": -0.0142, "rho": 0.4546, "theo": 44.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "DNTH271217P00065000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0035, "vega": 0.2691, "theta": -0.0193, "rho": -0.2612, "theo": 9.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DNTH271217C00070000", "bid": 39.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.6645, "open_interest": 6.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0037, "vega": 0.2897, "theta": -0.0162, "rho": 0.4609, "theo": 41.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.92, "last_trade_time": "2026-08-03T11:05:15", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DNTH271217P00070000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0039, "vega": 0.2946, "theta": -0.0209, "rho": -0.301, "theo": 11.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DNTH271217C00075000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0041, "vega": 0.3131, "theta": -0.018, "rho": 0.4644, "theo": 39.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "DNTH271217P00075000", "bid": 10.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0043, "vega": 0.3184, "theta": -0.0223, "rho": -0.3404, "theo": 13.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DNTH271217C00080000", "bid": 34.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0044, "vega": 0.3347, "theta": -0.0196, "rho": 0.4649, "theo": 36.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "DNTH271217P00080000", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.6402, "open_interest": 1.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0047, "vega": 0.3398, "theta": -0.0236, "rho": -0.3817, "theo": 15.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-07-31T12:23:10", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DNTH271217C00085000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0047, "vega": 0.3541, "theta": -0.021, "rho": 0.463, "theo": 34.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DNTH271217P00085000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.005, "vega": 0.3589, "theta": -0.0248, "rho": -0.4209, "theo": 17.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-02T11:48:32", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DNTH271217C00090000", "bid": 29.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.6428, "open_interest": 2.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.005, "vega": 0.3713, "theta": -0.0223, "rho": 0.4591, "theo": 31.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-07-31T12:22:55", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DNTH271217P00090000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0054, "vega": 0.3758, "theta": -0.0258, "rho": -0.4617, "theo": 20.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DNTH271217C00095000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.6289, "open_interest": 7.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0052, "vega": 0.3862, "theta": -0.0234, "rho": 0.4529, "theo": 29.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-07T12:11:43", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DNTH271217P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0057, "vega": 0.3899, "theta": -0.0265, "rho": -0.4999, "theo": 22.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DNTH271217C00100000", "bid": 25.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.625, "open_interest": 1.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0054, "vega": 0.3988, "theta": -0.0243, "rho": 0.4456, "theo": 27.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-10T09:40:07", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DNTH271217P00100000", "bid": 23.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0059, "vega": 0.4014, "theta": -0.0272, "rho": -0.5347, "theo": 25.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DNTH271217C00105000", "bid": 23.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.6182, "open_interest": 220.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0056, "vega": 0.4093, "theta": -0.0251, "rho": 0.4363, "theo": 25.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-07-21T13:08:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DNTH271217P00105000", "bid": 26.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0062, "vega": 0.4106, "theta": -0.0276, "rho": -0.574, "theo": 28.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DNTH271217C00110000", "bid": 21.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.0058, "vega": 0.4176, "theta": -0.0257, "rho": 0.4264, "theo": 23.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DNTH271217P00110000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0064, "vega": 0.4166, "theta": -0.028, "rho": -0.6029, "theo": 31.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DNTH271217C00115000", "bid": 19.5, "bid_size": 4.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.6089, "open_interest": 9.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0059, "vega": 0.4239, "theta": -0.0261, "rho": 0.4154, "theo": 22.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-21T11:03:03", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DNTH271217P00115000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0066, "vega": 0.4208, "theta": -0.0282, "rho": -0.6357, "theo": 34.6674, "change": 0.0, "open": 0.0, "high": 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": "DNTH271217C00120000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.6064, "open_interest": 3.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.006, "vega": 0.4281, "theta": -0.0264, "rho": 0.4033, "theo": 20.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-17T12:57:45", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DNTH271217P00120000", "bid": 35.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0068, "vega": 0.4227, "theta": -0.0282, "rho": -0.6648, "theo": 37.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "DNTH271217C00125000", "bid": 16.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.006, "vega": 0.4306, "theta": -0.0265, "rho": 0.3912, "theo": 19.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DNTH271217P00125000", "bid": 38.5, "bid_size": 4.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0069, "vega": 0.4204, "theta": -0.0282, "rho": -0.6799, "theo": 41.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "DNTH271217C00130000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0061, "vega": 0.4314, "theta": -0.0266, "rho": 0.3784, "theo": 17.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DNTH271217P00130000", "bid": 42.5, "bid_size": 4.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0071, "vega": 0.4183, "theta": -0.028, "rho": -0.7047, "theo": 44.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DNTH271217C00135000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0061, "vega": 0.4305, "theta": -0.0265, "rho": 0.365, "theo": 16.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DNTH271217P00135000", "bid": 46.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0072, "vega": 0.4139, "theta": -0.0277, "rho": -0.7239, "theo": 48.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "DNTH271217C00140000", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0061, "vega": 0.4283, "theta": -0.0264, "rho": 0.3519, "theo": 15.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DNTH271217P00140000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0073, "vega": 0.4037, "theta": -0.0274, "rho": -0.7239, "theo": 52.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "DNTH271217C00145000", "bid": 11.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0061, "vega": 0.4248, "theta": -0.0261, "rho": 0.3387, "theo": 14.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DNTH271217P00145000", "bid": 54.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0074, "vega": 0.3962, "theta": -0.0269, "rho": -0.7371, "theo": 56.2986, "change": 0.0, "open": 0.0, "high": 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": "DNTH271217C00150000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.5959, "open_interest": 220.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.006, "vega": 0.42, "theta": -0.0258, "rho": 0.325, "theo": 13.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-07-29T15:58:12", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DNTH271217P00150000", "bid": 58.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0074, "vega": 0.3866, "theta": -0.0264, "rho": -0.7515, "theo": 60.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "DNTH271217C00155000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.006, "vega": 0.4143, "theta": -0.0254, "rho": 0.3118, "theo": 12.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DNTH271217P00155000", "bid": 62.0, "bid_size": 5.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0075, "vega": 0.3711, "theta": -0.0259, "rho": -0.7277, "theo": 64.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "DNTH271217C00160000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0059, "vega": 0.4079, "theta": -0.0249, "rho": 0.299, "theo": 11.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DNTH271217P00160000", "bid": 66.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0075, "vega": 0.3557, "theta": -0.0253, "rho": -0.7291, "theo": 68.4453, "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": 67.5}, {"option": "DNTH271217C00165000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0058, "vega": 0.4004, "theta": -0.0244, "rho": 0.2859, "theo": 10.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DNTH271217P00165000", "bid": 70.5, "bid_size": 4.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0075, "vega": 0.3422, "theta": -0.0245, "rho": -0.7203, "theo": 72.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DNTH271217C00170000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0057, "vega": 0.3921, "theta": -0.0239, "rho": 0.273, "theo": 9.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DNTH271217P00170000", "bid": 75.0, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0076, "vega": 0.3256, "theta": -0.0239, "rho": -0.695, "theo": 76.9381, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DNTH", "security_type": "stock", "exchange_id": 2, "current_price": 96.81, "price_change": -4.31, "price_change_percent": -4.452, "bid": 39.43, "ask": 135.0, "bid_size": 200, "ask_size": 100, "open": 101.12, "high": 104.5499, "low": 96.465, "close": 96.81, "prev_day_close": 96.81, "volume": 2829352, "iv30": 70.568, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "DNTH"}