{"timestamp": "2026-09-21 15:08:32", "data": {"options": [{"option": "DXCM260925C00045000", "bid": 43.0, "bid_size": 47.0, "ask": 45.2, "ask_size": 5.0, "iv": 3.4437, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 43.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "DXCM260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00050000", "bid": 38.0, "bid_size": 41.0, "ask": 40.2, "ask_size": 20.0, "iv": 2.9622, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 38.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.44, "last_trade_time": "2026-09-14T15:09:04", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "DXCM260925P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.8962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00055000", "bid": 33.1, "bid_size": 41.0, "ask": 34.6, "ask_size": 21.0, "iv": 1.8888, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 33.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-09-14T15:09:04", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DXCM260925P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00060000", "bid": 28.0, "bid_size": 41.0, "ask": 29.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 28.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-10T09:31:30", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "DXCM260925P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 2.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXCM260925C00065000", "bid": 23.0, "bid_size": 47.0, "ask": 25.2, "ask_size": 3.0, "iv": 1.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0107, "theo": 23.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "DXCM260925P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DXCM260925C00070000", "bid": 18.0, "bid_size": 41.0, "ask": 19.9, "ask_size": 12.0, "iv": 1.2049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0115, "theo": 18.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-09-18T11:33:16", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "DXCM260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM260925C00071000", "bid": 17.0, "bid_size": 41.0, "ask": 18.9, "ask_size": 19.0, "iv": 1.1429, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0116, "theo": 17.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-11T10:35:34", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DXCM260925P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM260925C00072000", "bid": 16.0, "bid_size": 50.0, "ask": 18.0, "ask_size": 18.0, "iv": 1.149, "open_interest": 1.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0006, "rho": 0.0118, "theo": 16.823, "change": -0.28, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-09-21T09:58:01", "percent_change": -1.60919, "prev_day_close": 17.3999996185303}, {"option": "DXCM260925P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 1.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM260925C00073000", "bid": 15.1, "bid_size": 41.0, "ask": 17.1, "ask_size": 17.0, "iv": 1.1902, "open_interest": 0.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0015, "rho": 0.012, "theo": 15.8248, "change": 0.09, "open": 16.19, "high": 16.19, "low": 16.19, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-09-21T09:58:01", "percent_change": 0.559007, "prev_day_close": 16.0999999046326}, {"option": "DXCM260925P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 1.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-10T10:39:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DXCM260925C00074000", "bid": 13.9, "bid_size": 41.0, "ask": 16.7, "ask_size": 20.0, "iv": 1.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0016, "vega": 0.001, "theta": -0.0027, "rho": 0.0121, "theo": 14.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-10T13:38:33", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "DXCM260925P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 1.6211, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0016, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-10T10:39:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM260925C00075000", "bid": 12.9, "bid_size": 41.0, "ask": 15.7, "ask_size": 20.0, "iv": 1.2066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0042, "rho": 0.0122, "theo": 13.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-09-18T12:08:13", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DXCM260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0059, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM260925C00076000", "bid": 12.1, "bid_size": 46.0, "ask": 14.7, "ask_size": 3.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0063, "rho": 0.0124, "theo": 12.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "DXCM260925P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0078, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00077000", "bid": 11.0, "bid_size": 48.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0043, "vega": 0.0023, "theta": -0.009, "rho": 0.0125, "theo": 11.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "DXCM260925P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0104, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00078000", "bid": 10.0, "bid_size": 47.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.006, "vega": 0.003, "theta": -0.0127, "rho": 0.0126, "theo": 10.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "DXCM260925P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 1.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.006, "vega": 0.003, "theta": -0.014, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00079000", "bid": 9.0, "bid_size": 47.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0084, "vega": 0.0041, "theta": -0.0177, "rho": 0.0127, "theo": 9.8545, "change": 0.0, "open": 0.0, "high": 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": "DXCM260925P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0084, "vega": 0.0041, "theta": -0.0189, "rho": -0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00080000", "bid": 8.1, "bid_size": 46.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0119, "vega": 0.0055, "theta": -0.0245, "rho": 0.0128, "theo": 8.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "DXCM260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 224.0, "iv": 1.0766, "open_interest": 53.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0119, "vega": 0.0055, "theta": -0.0256, "rho": -0.0003, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T09:44:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925C00081000", "bid": 7.0, "bid_size": 47.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0168, "vega": 0.0074, "theta": -0.0336, "rho": 0.0128, "theo": 7.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DXCM260925P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 82.0, "iv": 0.7054, "open_interest": 19.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0168, "vega": 0.0075, "theta": -0.0346, "rho": -0.0005, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T11:54:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM260925C00082000", "bid": 5.8, "bid_size": 43.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0236, "vega": 0.01, "theta": -0.0458, "rho": 0.0127, "theo": 6.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T15:26:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DXCM260925P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 72.0, "iv": 0.9655, "open_interest": 23.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0236, "vega": 0.01, "theta": -0.0468, "rho": -0.0007, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:14:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM260925C00083000", "bid": 5.5, "bid_size": 18.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.6893, "open_interest": 10.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0329, "vega": 0.0134, "theta": -0.0618, "rho": 0.0126, "theo": 5.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-13T09:38:49", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DXCM260925P00083000", "bid": 0.1, "bid_size": 22.0, "ask": 1.25, "ask_size": 95.0, "iv": 0.7103, "open_interest": 373.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.033, "vega": 0.0134, "theta": -0.0627, "rho": -0.001, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T14:14:48", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DXCM260925C00084000", "bid": 4.6, "bid_size": 55.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.6662, "open_interest": 2.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0452, "vega": 0.0176, "theta": -0.082, "rho": 0.0122, "theo": 5.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T13:18:24", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "DXCM260925P00084000", "bid": 0.2, "bid_size": 22.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.4835, "open_interest": 39.0, "volume": 8.0, "delta": -0.1062, "gamma": 0.0455, "vega": 0.0177, "theta": -0.0829, "rho": -0.0014, "theo": 0.2048, "change": -0.075, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:00:33", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "DXCM260925C00085000", "bid": 3.6, "bid_size": 205.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.4722, "open_interest": 58.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0606, "vega": 0.0227, "theta": -0.106, "rho": 0.0117, "theo": 4.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-18T13:47:56", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DXCM260925P00085000", "bid": 0.25, "bid_size": 45.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.4331, "open_interest": 21.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.061, "vega": 0.0228, "theta": -0.1071, "rho": -0.002, "theo": 0.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-10T13:53:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DXCM260925C00086000", "bid": 2.8, "bid_size": 58.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.444, "open_interest": 6.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.078, "vega": 0.0282, "theta": -0.1322, "rho": 0.0109, "theo": 3.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-18T11:54:05", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DXCM260925P00086000", "bid": 0.4, "bid_size": 7.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.4109, "open_interest": 84.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0786, "vega": 0.0282, "theta": -0.1335, "rho": -0.0028, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T15:18:46", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "DXCM260925C00087000", "bid": 2.05, "bid_size": 64.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.3396, "open_interest": 65.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0949, "vega": 0.0333, "theta": -0.1565, "rho": 0.0098, "theo": 2.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DXCM260925P00087000", "bid": 0.65, "bid_size": 11.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.3935, "open_interest": 43.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0958, "vega": 0.0334, "theta": -0.1582, "rho": -0.0036, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DXCM260925C00088000", "bid": 1.8, "bid_size": 51.0, "ask": 2.05, "ask_size": 52.0, "iv": 0.3876, "open_interest": 222.0, "volume": 1.0, "delta": 0.5996, "gamma": 0.1074, "vega": 0.037, "theta": -0.1736, "rho": 0.0084, "theo": 1.8776, "change": -0.875, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T10:38:55", "percent_change": -31.5315, "prev_day_close": 2.77500009536743}, {"option": "DXCM260925P00088000", "bid": 0.95, "bid_size": 23.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.3945, "open_interest": 9.0, "volume": 6.0, "delta": -0.4036, "gamma": 0.1085, "vega": 0.037, "theta": -0.1755, "rho": -0.0047, "theo": 1.0523, "change": 0.19, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T10:51:29", "percent_change": 21.1111, "prev_day_close": 0.899999976158142}, {"option": "DXCM260925C00089000", "bid": 1.25, "bid_size": 75.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.3882, "open_interest": 165.0, "volume": 50.0, "delta": 0.4895, "gamma": 0.1118, "vega": 0.0381, "theta": -0.1785, "rho": 0.0069, "theo": 1.3376, "change": -0.825, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:34:41", "percent_change": -38.8235, "prev_day_close": 2.125}, {"option": "DXCM260925P00089000", "bid": 1.2, "bid_size": 9.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.3612, "open_interest": 39.0, "volume": 47.0, "delta": -0.515, "gamma": 0.113, "vega": 0.0381, "theta": -0.1805, "rho": -0.0055, "theo": 1.5155, "change": 0.35, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T10:40:59", "percent_change": 28.0, "prev_day_close": 1.25}, {"option": "DXCM260925C00090000", "bid": 0.85, "bid_size": 54.0, "ask": 1.15, "ask_size": 95.0, "iv": 0.3938, "open_interest": 346.0, "volume": 5.0, "delta": 0.3811, "gamma": 0.1065, "vega": 0.0365, "theta": -0.1696, "rho": 0.0054, "theo": 0.9226, "change": -0.65, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:37:04", "percent_change": -40.625, "prev_day_close": 1.59999996423721}, {"option": "DXCM260925P00090000", "bid": 2.0, "bid_size": 33.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.4262, "open_interest": 6.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.1077, "vega": 0.0363, "theta": -0.1715, "rho": -0.0063, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T15:15:32", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DXCM260925C00091000", "bid": 0.55, "bid_size": 51.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.378, "open_interest": 313.0, "volume": 11.0, "delta": 0.2847, "gamma": 0.0937, "vega": 0.0325, "theta": -0.15, "rho": 0.004, "theo": 0.622, "change": -0.475, "open": 0.89, "high": 0.89, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:48:20", "percent_change": -42.2222, "prev_day_close": 1.125}, {"option": "DXCM260925P00091000", "bid": 2.65, "bid_size": 31.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0947, "vega": 0.032, "theta": -0.1514, "rho": -0.0065, "theo": 2.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DXCM260925C00092000", "bid": 0.35, "bid_size": 97.0, "ask": 0.65, "ask_size": 109.0, "iv": 0.4153, "open_interest": 125.0, "volume": 8.0, "delta": 0.2062, "gamma": 0.0772, "vega": 0.0274, "theta": -0.125, "rho": 0.0029, "theo": 0.414, "change": -0.395, "open": 0.1, "high": 0.43, "low": 0.1, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T10:45:24", "percent_change": -47.8788, "prev_day_close": 0.824999988079071}, {"option": "DXCM260925P00092000", "bid": 2.2, "bid_size": 56.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.2357, "open_interest": 1.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.078, "vega": 0.0269, "theta": -0.1259, "rho": -0.0068, "theo": 3.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-18T15:15:32", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "DXCM260925C00093000", "bid": 0.25, "bid_size": 8.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.4271, "open_interest": 233.0, "volume": 45.0, "delta": 0.1464, "gamma": 0.0606, "vega": 0.0221, "theta": -0.0996, "rho": 0.0021, "theo": 0.2747, "change": -0.3, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:34:02", "percent_change": -54.5455, "prev_day_close": 0.549999982118607}, {"option": "DXCM260925P00093000", "bid": 3.8, "bid_size": 271.0, "ask": 5.1, "ask_size": 47.0, "iv": 0.3825, "open_interest": 1.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0613, "vega": 0.021, "theta": -0.1001, "rho": -0.0058, "theo": 4.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-02T10:54:59", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DXCM260925C00094000", "bid": 0.15, "bid_size": 7.0, "ask": 0.45, "ask_size": 76.0, "iv": 0.4671, "open_interest": 5.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.046, "vega": 0.0173, "theta": -0.077, "rho": 0.0014, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DXCM260925P00094000", "bid": 4.4, "bid_size": 49.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0467, "vega": 0.0159, "theta": -0.0771, "rho": -0.0053, "theo": 5.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-03T10:30:58", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DXCM260925C00095000", "bid": 0.1, "bid_size": 20.0, "ask": 0.3, "ask_size": 159.0, "iv": 0.4703, "open_interest": 15.0, "volume": 34.0, "delta": 0.072, "gamma": 0.0342, "vega": 0.0133, "theta": -0.0583, "rho": 0.001, "theo": 0.1227, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:34:02", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "DXCM260925P00095000", "bid": 5.6, "bid_size": 45.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0349, "vega": 0.0117, "theta": -0.0581, "rho": -0.0045, "theo": 6.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T11:47:12", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "DXCM260925C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.6211, "open_interest": 75.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0251, "vega": 0.0101, "theta": -0.0437, "rho": 0.0007, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T15:36:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DXCM260925P00096000", "bid": 6.1, "bid_size": 42.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0257, "vega": 0.0083, "theta": -0.0435, "rho": -0.0035, "theo": 7.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DXCM260925C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0183, "vega": 0.0076, "theta": -0.0326, "rho": 0.0005, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM260925P00097000", "bid": 7.3, "bid_size": 41.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0185, "vega": 0.006, "theta": -0.0327, "rho": -0.0024, "theo": 8.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DXCM260925C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.7325, "open_interest": 0.0, "volume": 10.0, "delta": 0.0253, "gamma": 0.0134, "vega": 0.0058, "theta": -0.0242, "rho": 0.0004, "theo": 0.0396, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:58:11", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "DXCM260925P00098000", "bid": 8.2, "bid_size": 41.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0129, "vega": 0.0042, "theta": -0.0254, "rho": -0.0024, "theo": 9.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "DXCM260925C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 196.0, "iv": 0.8518, "open_interest": 30.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0098, "vega": 0.0043, "theta": -0.018, "rho": 0.0002, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T14:50:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925P00099000", "bid": 9.3, "bid_size": 42.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0088, "vega": 0.0026, "theta": -0.0206, "rho": -0.0015, "theo": 10.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DXCM260925C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.8375, "open_interest": 4.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0072, "vega": 0.0033, "theta": -0.0135, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:52:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DXCM260925P00100000", "bid": 10.2, "bid_size": 47.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0175, "rho": -0.0008, "theo": 11.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DXCM260925C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 0.9454, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0053, "vega": 0.0025, "theta": -0.0101, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:14:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925P00101000", "bid": 11.3, "bid_size": 47.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0157, "rho": -0.0008, "theo": 12.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DXCM260925C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0039, "vega": 0.0019, "theta": -0.0076, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T09:51:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925P00102000", "bid": 12.2, "bid_size": 46.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0147, "rho": -0.0003, "theo": 13.2514, "change": 0.0, "open": 0.0, "high": 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": "DXCM260925C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 1.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM260925P00105000", "bid": 15.2, "bid_size": 43.0, "ask": 17.9, "ask_size": 6.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0136, "rho": -0.0001, "theo": 16.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "DXCM260925C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DXCM260925P00110000", "bid": 19.9, "bid_size": 45.0, "ask": 22.9, "ask_size": 6.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 21.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DXCM260925C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM260925P00115000", "bid": 24.9, "bid_size": 45.0, "ask": 27.9, "ask_size": 4.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 26.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "DXCM260925C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DXCM260925P00120000", "bid": 29.9, "bid_size": 46.0, "ask": 32.9, "ask_size": 4.0, "iv": 1.4893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 31.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "DXCM260925C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXCM260925P00125000", "bid": 34.9, "bid_size": 45.0, "ask": 37.9, "ask_size": 4.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 36.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "DXCM261002C00045000", "bid": 43.0, "bid_size": 46.0, "ask": 45.7, "ask_size": 10.0, "iv": 2.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.001, "theta": -0.0005, "rho": 0.0159, "theo": 43.8607, "change": 0.0, "open": 0.0, "high": 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": "DXCM261002P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.001, "theta": -0.0054, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00050000", "bid": 38.1, "bid_size": 46.0, "ask": 40.7, "ask_size": 5.0, "iv": 2.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0027, "rho": 0.0177, "theo": 38.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "DXCM261002P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 2.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0071, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00055000", "bid": 33.1, "bid_size": 48.0, "ask": 35.7, "ask_size": 5.0, "iv": 1.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0056, "rho": 0.0194, "theo": 33.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "DXCM261002P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 2.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0095, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DXCM261002C00060000", "bid": 28.2, "bid_size": 43.0, "ask": 30.7, "ask_size": 5.0, "iv": 1.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0096, "rho": 0.0211, "theo": 28.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "DXCM261002P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0129, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00065000", "bid": 23.2, "bid_size": 42.0, "ask": 25.7, "ask_size": 5.0, "iv": 1.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0027, "vega": 0.0054, "theta": -0.0153, "rho": 0.0227, "theo": 23.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DXCM261002P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0027, "vega": 0.0055, "theta": -0.018, "rho": -0.0004, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261002C00070000", "bid": 18.0, "bid_size": 43.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0051, "vega": 0.0089, "theta": -0.0237, "rho": 0.0241, "theo": 18.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "DXCM261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0051, "vega": 0.009, "theta": -0.0259, "rho": -0.0007, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM261002C00072000", "bid": 16.0, "bid_size": 46.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0068, "vega": 0.0111, "theta": -0.0282, "rho": 0.0246, "theo": 17.0171, "change": 0.0, "open": 0.0, "high": 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": "DXCM261002P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0068, "vega": 0.0111, "theta": -0.0302, "rho": -0.001, "theo": 0.1278, "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": 1.07500004768372}, {"option": "DXCM261002C00073000", "bid": 15.1, "bid_size": 42.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0078, "vega": 0.0123, "theta": -0.0308, "rho": 0.0248, "theo": 16.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DXCM261002P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0079, "vega": 0.0124, "theta": -0.0327, "rho": -0.0011, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00074000", "bid": 14.1, "bid_size": 42.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0091, "vega": 0.0138, "theta": -0.0336, "rho": 0.025, "theo": 15.0542, "change": 0.0, "open": 0.0, "high": 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": "DXCM261002P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0091, "vega": 0.0138, "theta": -0.0354, "rho": -0.0012, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXCM261002C00075000", "bid": 13.1, "bid_size": 47.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0105, "vega": 0.0154, "theta": -0.0368, "rho": 0.0251, "theo": 14.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "DXCM261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.7422, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0106, "vega": 0.0155, "theta": -0.0385, "rho": -0.0014, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T10:32:45", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXCM261002C00076000", "bid": 12.1, "bid_size": 46.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0123, "vega": 0.0173, "theta": -0.0402, "rho": 0.0252, "theo": 13.1043, "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": 13.3499999046326}, {"option": "DXCM261002P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0123, "vega": 0.0173, "theta": -0.0418, "rho": -0.0016, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXCM261002C00077000", "bid": 11.2, "bid_size": 46.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0144, "vega": 0.0194, "theta": -0.044, "rho": 0.0253, "theo": 12.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DXCM261002P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.699, "open_interest": 15.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0144, "vega": 0.0195, "theta": -0.0455, "rho": -0.0019, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T11:39:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DXCM261002C00078000", "bid": 10.3, "bid_size": 44.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0168, "vega": 0.0219, "theta": -0.0481, "rho": 0.0253, "theo": 11.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DXCM261002P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.6099, "open_interest": 8.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0169, "vega": 0.022, "theta": -0.0496, "rho": -0.0022, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T15:31:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00079000", "bid": 9.2, "bid_size": 45.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0198, "vega": 0.0247, "theta": -0.0527, "rho": 0.0253, "theo": 10.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DXCM261002P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.5296, "open_interest": 3.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0199, "vega": 0.0247, "theta": -0.0541, "rho": -0.0025, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-15T13:36:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002C00080000", "bid": 8.4, "bid_size": 74.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.5456, "open_interest": 4.0, "volume": 2.0, "delta": 0.8986, "gamma": 0.0233, "vega": 0.0279, "theta": -0.0577, "rho": 0.0251, "theo": 9.2761, "change": 0.2, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T10:02:47", "percent_change": 2.15054, "prev_day_close": 9.30000019073486}, {"option": "DXCM261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.4872, "open_interest": 23.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0234, "vega": 0.028, "theta": -0.059, "rho": -0.0029, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T13:50:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DXCM261002C00081000", "bid": 7.2, "bid_size": 46.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0275, "vega": 0.0314, "theta": -0.0631, "rho": 0.0249, "theo": 8.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-11T10:11:42", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DXCM261002P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.4773, "open_interest": 3.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0276, "vega": 0.0315, "theta": -0.0643, "rho": -0.0035, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-18T11:26:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DXCM261002C00082000", "bid": 6.7, "bid_size": 46.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0323, "vega": 0.0355, "theta": -0.0689, "rho": 0.0244, "theo": 7.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "DXCM261002P00082000", "bid": 0.2, "bid_size": 41.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.4097, "open_interest": 53.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0326, "vega": 0.0356, "theta": -0.0701, "rho": -0.0041, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T11:26:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DXCM261002C00083000", "bid": 5.8, "bid_size": 152.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.492, "open_interest": 2.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.038, "vega": 0.0399, "theta": -0.075, "rho": 0.0239, "theo": 6.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-08-19T10:33:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DXCM261002P00083000", "bid": 0.3, "bid_size": 19.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.4268, "open_interest": 4.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0382, "vega": 0.0401, "theta": -0.0762, "rho": -0.0048, "theo": 0.6345, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:40:28", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "DXCM261002C00084000", "bid": 4.9, "bid_size": 52.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0443, "vega": 0.0446, "theta": -0.0813, "rho": 0.0231, "theo": 5.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-04T10:53:07", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DXCM261002P00084000", "bid": 0.5, "bid_size": 17.0, "ask": 0.9, "ask_size": 125.0, "iv": 0.3958, "open_interest": 2.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0446, "vega": 0.0447, "theta": -0.0825, "rho": -0.0058, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T15:06:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261002C00085000", "bid": 4.5, "bid_size": 47.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.3859, "open_interest": 13.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0511, "vega": 0.0495, "theta": -0.0876, "rho": 0.022, "theo": 4.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T09:32:29", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DXCM261002P00085000", "bid": 0.7, "bid_size": 21.0, "ask": 1.15, "ask_size": 117.0, "iv": 0.3919, "open_interest": 51.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0515, "vega": 0.0496, "theta": -0.0887, "rho": -0.0069, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T11:35:38", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DXCM261002C00086000", "bid": 3.5, "bid_size": 7.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.058, "vega": 0.0542, "theta": -0.0933, "rho": 0.0207, "theo": 4.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-31T11:31:15", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DXCM261002P00086000", "bid": 1.0, "bid_size": 4.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.3876, "open_interest": 2.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0585, "vega": 0.0543, "theta": -0.0944, "rho": -0.0082, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-01T15:08:36", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXCM261002C00087000", "bid": 3.1, "bid_size": 47.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.3772, "open_interest": 11.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0641, "vega": 0.0582, "theta": -0.098, "rho": 0.0191, "theo": 3.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T15:50:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DXCM261002P00087000", "bid": 1.3, "bid_size": 28.0, "ask": 1.7, "ask_size": 88.0, "iv": 0.3777, "open_interest": 72.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0647, "vega": 0.0583, "theta": -0.0991, "rho": -0.0095, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T15:13:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261002C00088000", "bid": 2.5, "bid_size": 46.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3743, "open_interest": 8.0, "volume": 1.0, "delta": 0.5768, "gamma": 0.0686, "vega": 0.061, "theta": -0.1011, "rho": 0.0173, "theo": 2.7435, "change": -0.63, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T09:44:04", "percent_change": -18.2609, "prev_day_close": 3.44999992847443}, {"option": "DXCM261002P00088000", "bid": 1.65, "bid_size": 46.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0693, "vega": 0.061, "theta": -0.1022, "rho": -0.011, "theo": 1.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DXCM261002C00089000", "bid": 2.0, "bid_size": 22.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.3686, "open_interest": 10.0, "volume": 1.0, "delta": 0.5071, "gamma": 0.0706, "vega": 0.0621, "theta": -0.1021, "rho": 0.0152, "theo": 2.2054, "change": -0.82, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T10:21:52", "percent_change": -28.2759, "prev_day_close": 2.89999997615814}, {"option": "DXCM261002P00089000", "bid": 2.1, "bid_size": 13.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.3724, "open_interest": 16.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0713, "vega": 0.0621, "theta": -0.1031, "rho": -0.0125, "theo": 2.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T13:36:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DXCM261002C00090000", "bid": 1.4, "bid_size": 21.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.3598, "open_interest": 24.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0697, "vega": 0.0614, "theta": -0.1009, "rho": 0.0132, "theo": 1.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "DXCM261002P00090000", "bid": 2.5, "bid_size": 51.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.3591, "open_interest": 9.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0705, "vega": 0.0612, "theta": -0.1018, "rho": -0.0138, "theo": 2.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T11:04:19", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DXCM261002C00091000", "bid": 1.2, "bid_size": 42.0, "ask": 1.55, "ask_size": 104.0, "iv": 0.3603, "open_interest": 5.0, "volume": 5.0, "delta": 0.3722, "gamma": 0.0662, "vega": 0.059, "theta": -0.0976, "rho": 0.0112, "theo": 1.4053, "change": -0.355, "open": 1.46, "high": 1.47, "low": 1.46, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T09:44:21", "percent_change": -19.4521, "prev_day_close": 1.82500004768372}, {"option": "DXCM261002P00091000", "bid": 3.2, "bid_size": 55.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.3631, "open_interest": 11.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.067, "vega": 0.0586, "theta": -0.0985, "rho": -0.0149, "theo": 3.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-27T12:19:34", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "DXCM261002C00092000", "bid": 0.95, "bid_size": 2.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.3582, "open_interest": 3.0, "volume": 38.0, "delta": 0.3138, "gamma": 0.0609, "vega": 0.0554, "theta": -0.0928, "rho": 0.0095, "theo": 1.1266, "change": -0.35, "open": 1.13, "high": 1.14, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:34:02", "percent_change": -28.0, "prev_day_close": 1.25000002980232}, {"option": "DXCM261002P00092000", "bid": 4.0, "bid_size": 29.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.365, "open_interest": 5.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0618, "vega": 0.0546, "theta": -0.0936, "rho": -0.0157, "theo": 4.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-09-03T11:54:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DXCM261002C00093000", "bid": 0.7, "bid_size": 11.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.3642, "open_interest": 3.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0548, "vega": 0.051, "theta": -0.0871, "rho": 0.008, "theo": 0.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T11:23:09", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DXCM261002P00093000", "bid": 4.8, "bid_size": 24.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.3757, "open_interest": 17.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0556, "vega": 0.05, "theta": -0.088, "rho": -0.0162, "theo": 5.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-09T10:32:44", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DXCM261002C00094000", "bid": 0.4, "bid_size": 5.0, "ask": 1.45, "ask_size": 62.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0484, "vega": 0.0465, "theta": -0.081, "rho": 0.0067, "theo": 0.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "DXCM261002P00094000", "bid": 5.0, "bid_size": 7.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0494, "vega": 0.0454, "theta": -0.0819, "rho": -0.0165, "theo": 5.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "DXCM261002C00095000", "bid": 0.4, "bid_size": 3.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.3822, "open_interest": 39.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0424, "vega": 0.042, "theta": -0.0748, "rho": 0.0056, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:32:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DXCM261002P00095000", "bid": 5.5, "bid_size": 45.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0434, "vega": 0.0407, "theta": -0.0757, "rho": -0.0165, "theo": 6.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-02T10:54:59", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DXCM261002C00096000", "bid": 0.25, "bid_size": 6.0, "ask": 0.55, "ask_size": 67.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0369, "vega": 0.0378, "theta": -0.0688, "rho": 0.0048, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DXCM261002P00096000", "bid": 6.3, "bid_size": 46.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0379, "vega": 0.036, "theta": -0.0698, "rho": -0.016, "theo": 7.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-01T12:19:28", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "DXCM261002C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0321, "vega": 0.0338, "theta": -0.0632, "rho": 0.004, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-18T11:42:17", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "DXCM261002P00097000", "bid": 7.2, "bid_size": 48.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0331, "vega": 0.0322, "theta": -0.0643, "rho": -0.0154, "theo": 8.5656, "change": 0.0, "open": 0.0, "high": 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": "DXCM261002C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0278, "vega": 0.0304, "theta": -0.058, "rho": 0.0034, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DXCM261002P00098000", "bid": 8.3, "bid_size": 46.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0288, "vega": 0.0283, "theta": -0.059, "rho": -0.0149, "theo": 9.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "DXCM261002C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.5121, "open_interest": 3.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0242, "vega": 0.0272, "theta": -0.0532, "rho": 0.003, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T11:13:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DXCM261002P00099000", "bid": 8.9, "bid_size": 38.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0252, "vega": 0.0252, "theta": -0.0544, "rho": -0.0141, "theo": 10.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DXCM261002C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5761, "open_interest": 6.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0211, "vega": 0.0244, "theta": -0.0488, "rho": 0.0026, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:59:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DXCM261002P00100000", "bid": 10.3, "bid_size": 45.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.022, "vega": 0.022, "theta": -0.0499, "rho": -0.0142, "theo": 11.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DXCM261002C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5773, "open_interest": 2.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0184, "vega": 0.022, "theta": -0.0449, "rho": 0.0022, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T10:59:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXCM261002P00101000", "bid": 11.3, "bid_size": 52.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0194, "vega": 0.0193, "theta": -0.0459, "rho": -0.0131, "theo": 12.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DXCM261002C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5725, "open_interest": 1.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0161, "vega": 0.0198, "theta": -0.0412, "rho": 0.0019, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T11:32:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXCM261002P00102000", "bid": 11.9, "bid_size": 46.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0171, "vega": 0.0171, "theta": -0.0423, "rho": -0.0124, "theo": 13.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DXCM261002C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6595, "open_interest": 1.0, "volume": 0.0, "delta": 0.044, "gamma": 0.011, "vega": 0.0146, "theta": -0.0323, "rho": 0.0013, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-31T11:02:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261002P00105000", "bid": 15.2, "bid_size": 43.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0119, "vega": 0.0115, "theta": -0.0329, "rho": -0.0096, "theo": 16.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DXCM261002C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0062, "vega": 0.0092, "theta": -0.0221, "rho": 0.0007, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DXCM261002P00110000", "bid": 19.8, "bid_size": 37.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0065, "vega": 0.0056, "theta": -0.022, "rho": -0.0064, "theo": 21.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "DXCM261002C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0038, "vega": 0.0061, "theta": -0.0157, "rho": 0.0005, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM261002P00115000", "bid": 25.2, "bid_size": 45.0, "ask": 27.9, "ask_size": 4.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0032, "vega": 0.0024, "theta": -0.016, "rho": -0.0031, "theo": 26.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "DXCM261002C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0114, "rho": 0.0003, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261002P00120000", "bid": 29.9, "bid_size": 45.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0133, "rho": -0.001, "theo": 31.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "DXCM261002C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0016, "vega": 0.003, "theta": -0.0085, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM261002P00125000", "bid": 35.2, "bid_size": 38.0, "ask": 37.9, "ask_size": 3.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0122, "rho": -0.0001, "theo": 36.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "DXCM261009C00045000", "bid": 43.0, "bid_size": 36.0, "ask": 45.9, "ask_size": 1.0, "iv": 1.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": 0.0244, "theo": 43.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261009P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.002, "theta": -0.006, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261009C00050000", "bid": 38.0, "bid_size": 36.0, "ask": 40.9, "ask_size": 5.0, "iv": 1.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0022, "rho": 0.027, "theo": 38.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "DXCM261009P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0077, "rho": -0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261009C00055000", "bid": 33.0, "bid_size": 36.0, "ask": 35.9, "ask_size": 5.0, "iv": 1.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0052, "rho": 0.0296, "theo": 33.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "DXCM261009P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 1.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0099, "rho": -0.0004, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DXCM261009C00060000", "bid": 27.5, "bid_size": 36.0, "ask": 30.9, "ask_size": 1.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.002, "vega": 0.0063, "theta": -0.009, "rho": 0.0322, "theo": 28.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "DXCM261009P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.002, "vega": 0.0063, "theta": -0.0131, "rho": -0.0006, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261009C00065000", "bid": 22.6, "bid_size": 36.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0142, "rho": 0.0345, "theo": 24.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DXCM261009P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0034, "vega": 0.0097, "theta": -0.0176, "rho": -0.001, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261009C00070000", "bid": 18.0, "bid_size": 45.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0215, "rho": 0.0365, "theo": 19.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DXCM261009P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0063, "vega": 0.0152, "theta": -0.0242, "rho": -0.0016, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261009C00073000", "bid": 15.0, "bid_size": 46.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0092, "vega": 0.0203, "theta": -0.0274, "rho": 0.0374, "theo": 16.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DXCM261009P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0092, "vega": 0.0204, "theta": -0.0297, "rho": -0.0023, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261009C00074000", "bid": 14.1, "bid_size": 40.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0105, "vega": 0.0224, "theta": -0.0296, "rho": 0.0376, "theo": 15.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "DXCM261009P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0106, "vega": 0.0225, "theta": -0.0318, "rho": -0.0026, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261009C00075000", "bid": 13.2, "bid_size": 48.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.012, "vega": 0.0248, "theta": -0.032, "rho": 0.0378, "theo": 14.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "DXCM261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0121, "vega": 0.0249, "theta": -0.0342, "rho": -0.0029, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261009C00076000", "bid": 12.3, "bid_size": 45.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0138, "vega": 0.0275, "theta": -0.0347, "rho": 0.0379, "theo": 13.2796, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0138, "vega": 0.0276, "theta": -0.0367, "rho": -0.0033, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261009C00077000", "bid": 11.2, "bid_size": 37.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.563, "open_interest": 3.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0158, "vega": 0.0305, "theta": -0.0375, "rho": 0.0379, "theo": 12.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-11T10:11:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DXCM261009P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5152, "open_interest": 2.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0159, "vega": 0.0305, "theta": -0.0394, "rho": -0.0038, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-15T15:51:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DXCM261009C00078000", "bid": 10.2, "bid_size": 46.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0182, "vega": 0.0338, "theta": -0.0406, "rho": 0.0378, "theo": 11.3808, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.5578, "open_interest": 1.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0183, "vega": 0.034, "theta": -0.0423, "rho": -0.0043, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-15T10:23:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DXCM261009C00079000", "bid": 9.2, "bid_size": 48.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0209, "vega": 0.0375, "theta": -0.0438, "rho": 0.0376, "theo": 10.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DXCM261009P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.4322, "open_interest": 22.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0211, "vega": 0.0376, "theta": -0.0455, "rho": -0.005, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-15T15:53:47", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DXCM261009C00080000", "bid": 8.3, "bid_size": 45.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0241, "vega": 0.0416, "theta": -0.0473, "rho": 0.0373, "theo": 9.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DXCM261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4927, "open_interest": 1.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0242, "vega": 0.0418, "theta": -0.0489, "rho": -0.0057, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T09:50:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "DXCM261009C00081000", "bid": 7.5, "bid_size": 53.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0277, "vega": 0.0461, "theta": -0.051, "rho": 0.0368, "theo": 8.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T10:58:09", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "DXCM261009P00081000", "bid": 0.35, "bid_size": 4.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.5482, "open_interest": 8.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0279, "vega": 0.0462, "theta": -0.0525, "rho": -0.0066, "theo": 0.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:30:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DXCM261009C00082000", "bid": 6.7, "bid_size": 44.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0317, "vega": 0.0509, "theta": -0.0548, "rho": 0.0361, "theo": 7.7315, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3415, "open_interest": 4.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0319, "vega": 0.0512, "theta": -0.0562, "rho": -0.0077, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-18T11:20:54", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DXCM261009C00083000", "bid": 6.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4129, "open_interest": 9.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0361, "vega": 0.056, "theta": -0.0587, "rho": 0.0351, "theo": 6.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T13:43:11", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DXCM261009P00083000", "bid": 0.4, "bid_size": 4.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.3567, "open_interest": 1.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0364, "vega": 0.0561, "theta": -0.06, "rho": -0.0089, "theo": 0.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-11T15:25:56", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DXCM261009C00084000", "bid": 5.2, "bid_size": 6.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.3705, "open_interest": 3.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0409, "vega": 0.0613, "theta": -0.0626, "rho": 0.0339, "theo": 6.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-11T10:33:58", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DXCM261009P00084000", "bid": 0.85, "bid_size": 3.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.3773, "open_interest": 4.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0412, "vega": 0.0615, "theta": -0.0638, "rho": -0.0103, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T09:31:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXCM261009C00085000", "bid": 4.9, "bid_size": 5.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.3657, "open_interest": 8.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0457, "vega": 0.0664, "theta": -0.0663, "rho": 0.0324, "theo": 5.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-11T12:50:27", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DXCM261009P00085000", "bid": 1.05, "bid_size": 15.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.3569, "open_interest": 4.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0461, "vega": 0.0667, "theta": -0.0675, "rho": -0.0119, "theo": 1.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-18T11:51:38", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DXCM261009C00086000", "bid": 3.9, "bid_size": 9.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0503, "vega": 0.0712, "theta": -0.0696, "rho": 0.0306, "theo": 4.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-15T09:56:37", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DXCM261009P00086000", "bid": 1.0, "bid_size": 5.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.3286, "open_interest": 1.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0508, "vega": 0.0713, "theta": -0.0707, "rho": -0.0138, "theo": 1.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T12:30:32", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "DXCM261009C00087000", "bid": 3.6, "bid_size": 5.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3509, "open_interest": 7.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0542, "vega": 0.0752, "theta": -0.0723, "rho": 0.0284, "theo": 3.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-15T13:11:21", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DXCM261009P00087000", "bid": 1.05, "bid_size": 7.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.313, "open_interest": 2.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0548, "vega": 0.0752, "theta": -0.0734, "rho": -0.0157, "theo": 1.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T13:09:14", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "DXCM261009C00088000", "bid": 2.75, "bid_size": 7.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.057, "vega": 0.0779, "theta": -0.0742, "rho": 0.026, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T12:32:35", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "DXCM261009P00088000", "bid": 1.55, "bid_size": 8.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3134, "open_interest": 1.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0577, "vega": 0.0779, "theta": -0.0752, "rho": -0.0176, "theo": 2.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DXCM261009C00089000", "bid": 2.45, "bid_size": 9.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0583, "vega": 0.0791, "theta": -0.075, "rho": 0.0235, "theo": 2.7117, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009P00089000", "bid": 2.6, "bid_size": 5.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.059, "vega": 0.079, "theta": -0.0759, "rho": -0.0195, "theo": 2.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "DXCM261009C00090000", "bid": 2.0, "bid_size": 49.0, "ask": 2.45, "ask_size": 112.0, "iv": 0.3393, "open_interest": 627.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0579, "vega": 0.0787, "theta": -0.0747, "rho": 0.021, "theo": 2.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-18T15:44:04", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DXCM261009P00090000", "bid": 2.9, "bid_size": 8.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3437, "open_interest": 2.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0588, "vega": 0.0784, "theta": -0.0756, "rho": -0.0214, "theo": 3.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-17T14:19:09", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DXCM261009C00091000", "bid": 1.7, "bid_size": 2.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3616, "open_interest": 21.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0561, "vega": 0.0768, "theta": -0.0733, "rho": 0.0185, "theo": 1.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T12:30:57", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DXCM261009P00091000", "bid": 3.3, "bid_size": 8.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3298, "open_interest": 3.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.057, "vega": 0.0765, "theta": -0.0742, "rho": -0.0233, "theo": 3.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T14:41:18", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DXCM261009C00092000", "bid": 1.35, "bid_size": 4.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.3411, "open_interest": 7.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.053, "vega": 0.0737, "theta": -0.0712, "rho": 0.0162, "theo": 1.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-18T09:44:02", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DXCM261009P00092000", "bid": 4.3, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": -0.656, "gamma": 0.054, "vega": 0.0729, "theta": -0.072, "rho": -0.0242, "theo": 4.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-08T13:33:35", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DXCM261009C00093000", "bid": 1.05, "bid_size": 4.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.3509, "open_interest": 6.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0493, "vega": 0.0697, "theta": -0.0683, "rho": 0.0141, "theo": 1.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T11:11:37", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DXCM261009P00093000", "bid": 4.8, "bid_size": 7.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0502, "vega": 0.0686, "theta": -0.0691, "rho": -0.0249, "theo": 5.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DXCM261009C00094000", "bid": 0.5, "bid_size": 8.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.3271, "open_interest": 2.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0451, "vega": 0.0653, "theta": -0.0651, "rho": 0.0122, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T13:30:38", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DXCM261009P00094000", "bid": 4.8, "bid_size": 8.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0461, "vega": 0.0641, "theta": -0.0658, "rho": -0.0259, "theo": 6.1697, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009C00095000", "bid": 0.55, "bid_size": 6.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.3398, "open_interest": 609.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0409, "vega": 0.0606, "theta": -0.0617, "rho": 0.0106, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T15:29:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXCM261009P00095000", "bid": 5.8, "bid_size": 6.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.3363, "open_interest": 2.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0419, "vega": 0.0589, "theta": -0.0623, "rho": -0.0254, "theo": 7.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-09-17T14:19:09", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DXCM261009C00096000", "bid": 0.4, "bid_size": 45.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.348, "open_interest": 16.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0368, "vega": 0.056, "theta": -0.0582, "rho": 0.0093, "theo": 0.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:17:27", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DXCM261009P00096000", "bid": 6.7, "bid_size": 54.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0378, "vega": 0.0541, "theta": -0.0588, "rho": -0.0259, "theo": 7.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DXCM261009C00097000", "bid": 0.3, "bid_size": 3.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.033, "vega": 0.0515, "theta": -0.0547, "rho": 0.0081, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DXCM261009P00097000", "bid": 7.6, "bid_size": 51.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.034, "vega": 0.0492, "theta": -0.0553, "rho": -0.025, "theo": 8.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DXCM261009C00098000", "bid": 0.3, "bid_size": 5.0, "ask": 0.6, "ask_size": 54.0, "iv": 0.3673, "open_interest": 30.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0295, "vega": 0.0474, "theta": -0.0514, "rho": 0.0071, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:33:40", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DXCM261009P00098000", "bid": 8.5, "bid_size": 50.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0306, "vega": 0.0449, "theta": -0.0519, "rho": -0.0252, "theo": 9.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DXCM261009C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4119, "open_interest": 2.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0264, "vega": 0.0434, "theta": -0.0482, "rho": 0.0062, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-08T09:34:28", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "DXCM261009P00099000", "bid": 9.4, "bid_size": 50.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0275, "vega": 0.0408, "theta": -0.0487, "rho": -0.024, "theo": 10.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DXCM261009C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.4259, "open_interest": 35.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0236, "vega": 0.0399, "theta": -0.0451, "rho": 0.0055, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:28:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DXCM261009P00100000", "bid": 10.3, "bid_size": 48.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0247, "vega": 0.0365, "theta": -0.0456, "rho": -0.0238, "theo": 11.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "DXCM261009C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0211, "vega": 0.0366, "theta": -0.0423, "rho": 0.0048, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DXCM261009P00101000", "bid": 11.0, "bid_size": 45.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0222, "vega": 0.0334, "theta": -0.0428, "rho": -0.0236, "theo": 12.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "DXCM261009C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0189, "vega": 0.0336, "theta": -0.0396, "rho": 0.0043, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DXCM261009P00102000", "bid": 12.3, "bid_size": 48.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.02, "vega": 0.03, "theta": -0.0401, "rho": -0.0212, "theo": 13.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DXCM261009C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0137, "vega": 0.0261, "theta": -0.0327, "rho": 0.0031, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXCM261009P00105000", "bid": 14.8, "bid_size": 49.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0149, "vega": 0.0223, "theta": -0.033, "rho": -0.0194, "theo": 16.3732, "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": 15.7500004768372}, {"option": "DXCM261009C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0084, "vega": 0.0177, "theta": -0.024, "rho": 0.0019, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261009P00110000", "bid": 19.5, "bid_size": 36.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0094, "vega": 0.012, "theta": -0.0239, "rho": -0.0123, "theo": 21.2976, "change": 0.0, "open": 0.0, "high": 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": "DXCM261009C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0054, "vega": 0.0124, "theta": -0.0181, "rho": 0.0012, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261009P00115000", "bid": 24.2, "bid_size": 36.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0057, "vega": 0.0064, "theta": -0.0183, "rho": -0.0075, "theo": 26.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "DXCM261009C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0036, "vega": 0.0089, "theta": -0.0138, "rho": 0.0008, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DXCM261009P00120000", "bid": 29.2, "bid_size": 36.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0157, "rho": -0.0042, "theo": 31.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "DXCM261009C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0025, "vega": 0.0066, "theta": -0.0108, "rho": 0.0006, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM261009P00125000", "bid": 34.2, "bid_size": 36.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0006, "theta": -0.014, "rho": -0.0008, "theo": 36.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "DXCM261016C00045000", "bid": 43.0, "bid_size": 36.0, "ask": 45.8, "ask_size": 36.0, "iv": 1.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.033, "theo": 43.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "DXCM261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016C00050000", "bid": 38.1, "bid_size": 36.0, "ask": 40.9, "ask_size": 36.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": 0.0366, "theo": 38.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "DXCM261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 65.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0035, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016C00055000", "bid": 32.5, "bid_size": 36.0, "ask": 35.8, "ask_size": 36.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0036, "theta": 0.0, "rho": 0.0402, "theo": 34.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "DXCM261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0009, "vega": 0.0037, "theta": -0.005, "rho": -0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016C00060000", "bid": 28.2, "bid_size": 36.0, "ask": 30.7, "ask_size": 36.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.006, "theta": -0.0029, "rho": 0.0436, "theo": 29.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "DXCM261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0016, "vega": 0.006, "theta": -0.0073, "rho": -0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016C00065000", "bid": 22.3, "bid_size": 36.0, "ask": 25.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0031, "vega": 0.01, "theta": -0.0072, "rho": 0.0467, "theo": 24.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-09-11T12:07:46", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DXCM261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 149.0, "iv": 0.5733, "open_interest": 8.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0031, "vega": 0.01, "theta": -0.0109, "rho": -0.0011, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T12:13:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DXCM261016C00070000", "bid": 18.4, "bid_size": 36.0, "ask": 19.8, "ask_size": 36.0, "iv": 0.4593, "open_interest": 4.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.006, "vega": 0.0171, "theta": -0.0137, "rho": 0.0494, "theo": 19.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-11T11:15:52", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DXCM261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 334.0, "iv": 0.4538, "open_interest": 204.0, "volume": 3.0, "delta": -0.0325, "gamma": 0.0061, "vega": 0.0172, "theta": -0.0167, "rho": -0.0021, "theo": 0.1549, "change": 0.05, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:48:33", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "DXCM261016C00075000", "bid": 13.5, "bid_size": 44.0, "ask": 15.2, "ask_size": 45.0, "iv": 0.4508, "open_interest": 4.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0121, "vega": 0.0299, "theta": -0.0235, "rho": 0.0508, "theo": 14.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DXCM261016P00075000", "bid": 0.05, "bid_size": 290.0, "ask": 0.35, "ask_size": 130.0, "iv": 0.4077, "open_interest": 33.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0122, "vega": 0.03, "theta": -0.0258, "rho": -0.0041, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:28:39", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DXCM261016C00077000", "bid": 11.8, "bid_size": 40.0, "ask": 13.3, "ask_size": 50.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.016, "vega": 0.0374, "theta": -0.0287, "rho": 0.0508, "theo": 12.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00077000", "bid": 0.15, "bid_size": 233.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0161, "vega": 0.0375, "theta": -0.0308, "rho": -0.0054, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00078000", "bid": 10.8, "bid_size": 38.0, "ask": 12.4, "ask_size": 50.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0184, "vega": 0.0418, "theta": -0.0316, "rho": 0.0505, "theo": 11.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00078000", "bid": 0.2, "bid_size": 264.0, "ask": 0.55, "ask_size": 116.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0185, "vega": 0.0421, "theta": -0.0336, "rho": -0.0063, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00079000", "bid": 9.9, "bid_size": 69.0, "ask": 11.3, "ask_size": 166.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.021, "vega": 0.0465, "theta": -0.0347, "rho": 0.0501, "theo": 10.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00079000", "bid": 0.35, "bid_size": 41.0, "ask": 0.65, "ask_size": 104.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0212, "vega": 0.0466, "theta": -0.0365, "rho": -0.0073, "theo": 0.562, "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": 0.0}, {"option": "DXCM261016C00080000", "bid": 9.2, "bid_size": 54.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.3467, "open_interest": 32.0, "volume": 0.0, "delta": 0.863, "gamma": 0.024, "vega": 0.0517, "theta": -0.038, "rho": 0.0495, "theo": 9.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T12:18:53", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DXCM261016P00080000", "bid": 0.5, "bid_size": 29.0, "ask": 0.7, "ask_size": 118.0, "iv": 0.3786, "open_interest": 114.0, "volume": 4.0, "delta": -0.1384, "gamma": 0.0242, "vega": 0.0521, "theta": -0.0397, "rho": -0.0084, "theo": 0.6614, "change": 0.08, "open": 0.57, "high": 0.58, "low": 0.57, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T09:48:33", "percent_change": 16.0, "prev_day_close": 0.5}, {"option": "DXCM261016C00081000", "bid": 8.1, "bid_size": 96.0, "ask": 9.6, "ask_size": 213.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0273, "vega": 0.0572, "theta": -0.0414, "rho": 0.0487, "theo": 8.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00081000", "bid": 0.45, "bid_size": 114.0, "ask": 0.95, "ask_size": 270.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0275, "vega": 0.0573, "theta": -0.043, "rho": -0.0098, "theo": 0.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00082000", "bid": 7.3, "bid_size": 93.0, "ask": 8.8, "ask_size": 198.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0308, "vega": 0.063, "theta": -0.0449, "rho": 0.0476, "theo": 7.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00082000", "bid": 0.8, "bid_size": 31.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0311, "vega": 0.0633, "theta": -0.0464, "rho": -0.0113, "theo": 0.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00083000", "bid": 6.5, "bid_size": 89.0, "ask": 7.8, "ask_size": 205.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0344, "vega": 0.0689, "theta": -0.0483, "rho": 0.0462, "theo": 7.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00083000", "bid": 1.0, "bid_size": 19.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0348, "vega": 0.069, "theta": -0.0498, "rho": -0.0132, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00084000", "bid": 5.8, "bid_size": 84.0, "ask": 7.0, "ask_size": 203.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0382, "vega": 0.0747, "theta": -0.0517, "rho": 0.0445, "theo": 6.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00084000", "bid": 1.2, "bid_size": 43.0, "ask": 1.6, "ask_size": 304.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0386, "vega": 0.0749, "theta": -0.0531, "rho": -0.015, "theo": 1.3149, "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": 0.0}, {"option": "DXCM261016C00085000", "bid": 5.3, "bid_size": 54.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.3533, "open_interest": 111.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0417, "vega": 0.0802, "theta": -0.0548, "rho": 0.0425, "theo": 5.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T15:34:14", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DXCM261016P00085000", "bid": 1.45, "bid_size": 36.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.3541, "open_interest": 1246.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0422, "vega": 0.0805, "theta": -0.0561, "rho": -0.0171, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:40:22", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DXCM261016C00086000", "bid": 4.7, "bid_size": 51.0, "ask": 5.4, "ask_size": 197.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.045, "vega": 0.085, "theta": -0.0576, "rho": 0.0402, "theo": 4.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00086000", "bid": 1.8, "bid_size": 41.0, "ask": 2.15, "ask_size": 124.0, "iv": 0.3571, "open_interest": 0.0, "volume": 2.0, "delta": -0.3365, "gamma": 0.0456, "vega": 0.0851, "theta": -0.0588, "rho": -0.0196, "theo": 1.8723, "change": 1.93, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T10:30:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00087000", "bid": 3.8, "bid_size": 265.0, "ask": 4.8, "ask_size": 103.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0476, "vega": 0.0889, "theta": -0.0598, "rho": 0.0376, "theo": 4.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00087000", "bid": 2.15, "bid_size": 42.0, "ask": 2.55, "ask_size": 151.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0483, "vega": 0.0891, "theta": -0.0609, "rho": -0.0218, "theo": 2.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00088000", "bid": 3.5, "bid_size": 55.0, "ask": 4.3, "ask_size": 280.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0495, "vega": 0.0917, "theta": -0.0613, "rho": 0.0348, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00088000", "bid": 2.55, "bid_size": 17.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0503, "vega": 0.0917, "theta": -0.0624, "rho": -0.0241, "theo": 2.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00089000", "bid": 3.0, "bid_size": 35.0, "ask": 3.6, "ask_size": 244.0, "iv": 0.35, "open_interest": 0.0, "volume": 1.0, "delta": 0.5223, "gamma": 0.0504, "vega": 0.093, "theta": -0.0621, "rho": 0.0319, "theo": 3.1802, "change": 3.27, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-21T09:44:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00089000", "bid": 3.0, "bid_size": 44.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0513, "vega": 0.0929, "theta": -0.0632, "rho": -0.0267, "theo": 3.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00090000", "bid": 2.55, "bid_size": 17.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.3377, "open_interest": 257.0, "volume": 2.0, "delta": 0.4724, "gamma": 0.0504, "vega": 0.093, "theta": -0.0621, "rho": 0.029, "theo": 2.7198, "change": -0.58, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T10:24:11", "percent_change": -17.5758, "prev_day_close": 3.29999995231628}, {"option": "DXCM261016P00090000", "bid": 3.5, "bid_size": 44.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3402, "open_interest": 126.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0513, "vega": 0.0926, "theta": -0.0631, "rho": -0.0287, "theo": 3.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:46:39", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DXCM261016C00091000", "bid": 2.15, "bid_size": 15.0, "ask": 2.75, "ask_size": 253.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0494, "vega": 0.0915, "theta": -0.0613, "rho": 0.026, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00091000", "bid": 4.1, "bid_size": 44.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0504, "vega": 0.0908, "theta": -0.0623, "rho": -0.0304, "theo": 4.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00092000", "bid": 1.8, "bid_size": 11.0, "ask": 2.45, "ask_size": 410.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0476, "vega": 0.0888, "theta": -0.0599, "rho": 0.0233, "theo": 1.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00092000", "bid": 4.8, "bid_size": 30.0, "ask": 5.4, "ask_size": 182.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0488, "vega": 0.0879, "theta": -0.0608, "rho": -0.0323, "theo": 4.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00093000", "bid": 1.5, "bid_size": 15.0, "ask": 2.15, "ask_size": 336.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0452, "vega": 0.0852, "theta": -0.0579, "rho": 0.0207, "theo": 1.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00093000", "bid": 4.9, "bid_size": 242.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0464, "vega": 0.084, "theta": -0.0588, "rho": -0.0332, "theo": 5.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00094000", "bid": 1.25, "bid_size": 17.0, "ask": 1.75, "ask_size": 113.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0424, "vega": 0.0808, "theta": -0.0555, "rho": 0.0182, "theo": 1.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00094000", "bid": 6.2, "bid_size": 30.0, "ask": 6.8, "ask_size": 112.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0436, "vega": 0.0788, "theta": -0.0563, "rho": -0.0339, "theo": 6.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00095000", "bid": 1.05, "bid_size": 14.0, "ask": 1.4, "ask_size": 87.0, "iv": 0.3523, "open_interest": 214.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0393, "vega": 0.0761, "theta": -0.0528, "rho": 0.0161, "theo": 1.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T15:43:36", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DXCM261016P00095000", "bid": 6.5, "bid_size": 62.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3166, "open_interest": 25.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0406, "vega": 0.074, "theta": -0.0535, "rho": -0.0345, "theo": 7.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-04T10:48:19", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DXCM261016C00096000", "bid": 0.85, "bid_size": 3.0, "ask": 1.25, "ask_size": 115.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0361, "vega": 0.071, "theta": -0.0499, "rho": 0.0142, "theo": 1.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00096000", "bid": 7.2, "bid_size": 102.0, "ask": 8.6, "ask_size": 107.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0374, "vega": 0.0682, "theta": -0.0506, "rho": -0.0346, "theo": 8.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00097000", "bid": 0.7, "bid_size": 3.0, "ask": 1.1, "ask_size": 136.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.033, "vega": 0.066, "theta": -0.0469, "rho": 0.0124, "theo": 0.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00097000", "bid": 7.9, "bid_size": 217.0, "ask": 9.4, "ask_size": 84.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0343, "vega": 0.0629, "theta": -0.0476, "rho": -0.0343, "theo": 8.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00098000", "bid": 0.35, "bid_size": 115.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.03, "vega": 0.061, "theta": -0.044, "rho": 0.0109, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00098000", "bid": 8.7, "bid_size": 256.0, "ask": 10.3, "ask_size": 101.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0313, "vega": 0.0572, "theta": -0.0446, "rho": -0.0339, "theo": 9.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00099000", "bid": 0.4, "bid_size": 70.0, "ask": 0.85, "ask_size": 300.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0271, "vega": 0.0563, "theta": -0.0411, "rho": 0.0096, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00099000", "bid": 9.6, "bid_size": 233.0, "ask": 11.1, "ask_size": 72.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0286, "vega": 0.0521, "theta": -0.0417, "rho": -0.0327, "theo": 10.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00100000", "bid": 0.35, "bid_size": 11.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.3542, "open_interest": 362.0, "volume": 2.0, "delta": 0.1374, "gamma": 0.0245, "vega": 0.0517, "theta": -0.0384, "rho": 0.0085, "theo": 0.5849, "change": -0.17, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T10:24:02", "percent_change": -28.3333, "prev_day_close": 0.599999994039536}, {"option": "DXCM261016P00100000", "bid": 10.5, "bid_size": 49.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0259, "vega": 0.0468, "theta": -0.0389, "rho": -0.0317, "theo": 11.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-09-04T14:01:51", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DXCM261016C00101000", "bid": 0.15, "bid_size": 120.0, "ask": 0.65, "ask_size": 119.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0221, "vega": 0.0475, "theta": -0.0357, "rho": 0.0075, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016P00101000", "bid": 11.4, "bid_size": 45.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0236, "vega": 0.0428, "theta": -0.0363, "rho": -0.0294, "theo": 12.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DXCM261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.3703, "open_interest": 32.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0145, "vega": 0.0335, "theta": -0.0266, "rho": 0.0046, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T12:14:02", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DXCM261016P00105000", "bid": 15.3, "bid_size": 45.0, "ask": 17.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0159, "vega": 0.0258, "theta": -0.0272, "rho": -0.0235, "theo": 16.3654, "change": 0.0, "open": 0.0, "high": 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": "DXCM261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 0.4101, "open_interest": 27.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0087, "vega": 0.0218, "theta": -0.0184, "rho": 0.0026, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:40:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DXCM261016P00110000", "bid": 19.9, "bid_size": 36.0, "ask": 22.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.01, "vega": 0.0118, "theta": -0.019, "rho": -0.0124, "theo": 21.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "DXCM261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.4604, "open_interest": 1.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0054, "vega": 0.0144, "theta": -0.0129, "rho": 0.0016, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:00:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261016P00115000", "bid": 24.9, "bid_size": 36.0, "ask": 27.9, "ask_size": 36.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0041, "vega": 0.0028, "theta": -0.0155, "rho": -0.0031, "theo": 26.2533, "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": 25.7999992370605}, {"option": "DXCM261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0034, "vega": 0.0098, "theta": -0.0092, "rho": 0.001, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016P00120000", "bid": 29.2, "bid_size": 36.0, "ask": 32.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 31.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "DXCM261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0067, "rho": 0.0007, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016P00125000", "bid": 34.2, "bid_size": 36.0, "ask": 37.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 36.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "DXCM261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 60.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0015, "vega": 0.0048, "theta": -0.005, "rho": 0.0004, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016P00130000", "bid": 39.2, "bid_size": 36.0, "ask": 42.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 41.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "DXCM261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0035, "theta": -0.0037, "rho": 0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261016P00135000", "bid": 44.2, "bid_size": 36.0, "ask": 47.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 46.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DXCM261023C00050000", "bid": 37.4, "bid_size": 36.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0009, "rho": 0.0458, "theo": 39.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "DXCM261023P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0055, "rho": -0.0005, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261023C00055000", "bid": 32.4, "bid_size": 36.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0014, "vega": 0.007, "theta": -0.0035, "rho": 0.0501, "theo": 34.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "DXCM261023P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0075, "rho": -0.0008, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DXCM261023C00060000", "bid": 27.4, "bid_size": 36.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0024, "vega": 0.0109, "theta": -0.007, "rho": 0.0542, "theo": 29.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "DXCM261023P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0024, "vega": 0.0109, "theta": -0.0105, "rho": -0.0013, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXCM261023C00065000", "bid": 22.7, "bid_size": 36.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0042, "vega": 0.017, "theta": -0.0118, "rho": 0.0578, "theo": 24.2578, "change": 0.0, "open": 0.0, "high": 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": "DXCM261023P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0042, "vega": 0.0171, "theta": -0.0147, "rho": -0.0023, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DXCM261023C00070000", "bid": 18.2, "bid_size": 46.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0074, "vega": 0.0271, "theta": -0.0186, "rho": 0.0606, "theo": 19.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "DXCM261023P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0075, "vega": 0.0272, "theta": -0.021, "rho": -0.004, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DXCM261023C00073000", "bid": 15.3, "bid_size": 46.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0106, "vega": 0.0359, "theta": -0.0239, "rho": 0.0616, "theo": 16.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "DXCM261023P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0107, "vega": 0.036, "theta": -0.026, "rho": -0.0056, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DXCM261023C00074000", "bid": 14.3, "bid_size": 52.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.012, "vega": 0.0393, "theta": -0.0259, "rho": 0.0617, "theo": 15.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DXCM261023P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.012, "vega": 0.0396, "theta": -0.0279, "rho": -0.0063, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DXCM261023C00075000", "bid": 13.5, "bid_size": 49.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0134, "vega": 0.0432, "theta": -0.0281, "rho": 0.0617, "theo": 14.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "DXCM261023P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0136, "vega": 0.0433, "theta": -0.03, "rho": -0.0071, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DXCM261023C00076000", "bid": 12.5, "bid_size": 52.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.4798, "open_interest": 1.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0151, "vega": 0.0473, "theta": -0.0303, "rho": 0.0616, "theo": 13.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-10T15:56:52", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DXCM261023P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0152, "vega": 0.0475, "theta": -0.0321, "rho": -0.0081, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DXCM261023C00077000", "bid": 11.6, "bid_size": 53.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0169, "vega": 0.0517, "theta": -0.0327, "rho": 0.0613, "theo": 12.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "DXCM261023P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0171, "vega": 0.052, "theta": -0.0344, "rho": -0.0091, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DXCM261023C00078000", "bid": 10.8, "bid_size": 54.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.019, "vega": 0.0565, "theta": -0.0352, "rho": 0.0608, "theo": 11.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DXCM261023P00078000", "bid": 0.15, "bid_size": 4.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.45, "open_interest": 2.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0191, "vega": 0.0567, "theta": -0.0369, "rho": -0.0103, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-09T10:45:56", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "DXCM261023C00079000", "bid": 9.9, "bid_size": 52.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0211, "vega": 0.0616, "theta": -0.0378, "rho": 0.0602, "theo": 11.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-09-03T10:05:12", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "DXCM261023P00079000", "bid": 0.5, "bid_size": 4.0, "ask": 2.75, "ask_size": 60.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0213, "vega": 0.062, "theta": -0.0394, "rho": -0.0116, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "DXCM261023C00080000", "bid": 9.1, "bid_size": 50.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.4329, "open_interest": 5.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0235, "vega": 0.0669, "theta": -0.0405, "rho": 0.0594, "theo": 10.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T15:11:40", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DXCM261023P00080000", "bid": 0.45, "bid_size": 4.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0237, "vega": 0.0671, "theta": -0.042, "rho": -0.0132, "theo": 1.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T11:51:41", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "DXCM261023C00081000", "bid": 8.1, "bid_size": 49.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.026, "vega": 0.0724, "theta": -0.0432, "rho": 0.0582, "theo": 9.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DXCM261023P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0263, "vega": 0.0728, "theta": -0.0446, "rho": -0.0149, "theo": 1.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DXCM261023C00082000", "bid": 6.8, "bid_size": 9.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0286, "vega": 0.0779, "theta": -0.0458, "rho": 0.0569, "theo": 8.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DXCM261023P00082000", "bid": 0.3, "bid_size": 4.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4014, "open_interest": 21.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0289, "vega": 0.0782, "theta": -0.0472, "rho": -0.0168, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T10:26:42", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DXCM261023C00083000", "bid": 6.5, "bid_size": 7.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0312, "vega": 0.0834, "theta": -0.0484, "rho": 0.0552, "theo": 7.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DXCM261023P00083000", "bid": 1.0, "bid_size": 6.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.3951, "open_interest": 2.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0316, "vega": 0.0839, "theta": -0.0497, "rho": -0.0188, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-09T10:45:56", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "DXCM261023C00084000", "bid": 5.1, "bid_size": 9.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0337, "vega": 0.0887, "theta": -0.0508, "rho": 0.0533, "theo": 6.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T11:12:01", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DXCM261023P00084000", "bid": 1.25, "bid_size": 4.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0342, "vega": 0.0889, "theta": -0.0521, "rho": -0.0211, "theo": 1.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "DXCM261023C00085000", "bid": 5.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3649, "open_interest": 8.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0361, "vega": 0.0935, "theta": -0.0531, "rho": 0.0511, "theo": 6.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-09-17T12:34:09", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DXCM261023P00085000", "bid": 0.95, "bid_size": 5.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0366, "vega": 0.0939, "theta": -0.0543, "rho": -0.0233, "theo": 2.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "DXCM261023C00086000", "bid": 4.8, "bid_size": 10.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0383, "vega": 0.0978, "theta": -0.055, "rho": 0.0487, "theo": 5.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T15:28:51", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DXCM261023P00086000", "bid": 1.1, "bid_size": 47.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.3167, "open_interest": 2.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0389, "vega": 0.0979, "theta": -0.0562, "rho": -0.026, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-18T11:32:30", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DXCM261023C00087000", "bid": 4.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3615, "open_interest": 3.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.04, "vega": 0.1012, "theta": -0.0565, "rho": 0.046, "theo": 4.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T11:53:42", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "DXCM261023P00087000", "bid": 1.7, "bid_size": 48.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.3272, "open_interest": 2.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0407, "vega": 0.1014, "theta": -0.0577, "rho": -0.0285, "theo": 2.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T11:27:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DXCM261023C00088000", "bid": 3.8, "bid_size": 6.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0413, "vega": 0.1037, "theta": -0.0576, "rho": 0.0431, "theo": 4.3773, "change": 0.0, "open": 0.0, "high": 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": "DXCM261023P00088000", "bid": 1.65, "bid_size": 5.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.042, "vega": 0.1038, "theta": -0.0588, "rho": -0.0312, "theo": 3.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "DXCM261023C00089000", "bid": 2.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3189, "open_interest": 1.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.042, "vega": 0.105, "theta": -0.0582, "rho": 0.0402, "theo": 3.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DXCM261023P00089000", "bid": 2.6, "bid_size": 6.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0429, "vega": 0.1049, "theta": -0.0593, "rho": -0.0334, "theo": 3.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DXCM261023C00090000", "bid": 2.95, "bid_size": 18.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.3512, "open_interest": 8.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0422, "vega": 0.1053, "theta": -0.0583, "rho": 0.0371, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-09-18T13:23:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DXCM261023P00090000", "bid": 3.1, "bid_size": 5.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.3199, "open_interest": 1.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0431, "vega": 0.1049, "theta": -0.0594, "rho": -0.0357, "theo": 4.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DXCM261023C00091000", "bid": 2.25, "bid_size": 50.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.3389, "open_interest": 1.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0418, "vega": 0.1044, "theta": -0.0579, "rho": 0.0341, "theo": 2.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-09-18T15:22:31", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DXCM261023P00091000", "bid": 3.7, "bid_size": 7.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.3213, "open_interest": 1.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0428, "vega": 0.1038, "theta": -0.059, "rho": -0.0381, "theo": 4.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "DXCM261023C00092000", "bid": 2.05, "bid_size": 41.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0409, "vega": 0.1025, "theta": -0.057, "rho": 0.0312, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:22:31", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "DXCM261023P00092000", "bid": 5.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0419, "vega": 0.1014, "theta": -0.0582, "rho": -0.0398, "theo": 5.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DXCM261023C00093000", "bid": 0.9, "bid_size": 4.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0395, "vega": 0.0997, "theta": -0.0558, "rho": 0.0284, "theo": 2.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T12:03:17", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DXCM261023P00093000", "bid": 5.0, "bid_size": 8.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0406, "vega": 0.0985, "theta": -0.0569, "rho": -0.0416, "theo": 6.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DXCM261023C00094000", "bid": 1.0, "bid_size": 53.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.3801, "open_interest": 6.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0378, "vega": 0.0963, "theta": -0.0542, "rho": 0.0257, "theo": 1.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-18T15:13:25", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DXCM261023P00094000", "bid": 5.2, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.039, "vega": 0.0944, "theta": -0.0553, "rho": -0.0425, "theo": 6.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DXCM261023C00095000", "bid": 0.45, "bid_size": 6.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.3511, "open_interest": 5.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0359, "vega": 0.0922, "theta": -0.0523, "rho": 0.0232, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-16T10:36:57", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "DXCM261023P00095000", "bid": 6.1, "bid_size": 7.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.33, "open_interest": 4.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0371, "vega": 0.0902, "theta": -0.0534, "rho": -0.0437, "theo": 7.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-04T11:18:37", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DXCM261023C00096000", "bid": 0.4, "bid_size": 4.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0338, "vega": 0.0879, "theta": -0.0503, "rho": 0.021, "theo": 1.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DXCM261023P00096000", "bid": 6.7, "bid_size": 9.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.035, "vega": 0.085, "theta": -0.0513, "rho": -0.0436, "theo": 8.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DXCM261023C00097000", "bid": 0.45, "bid_size": 3.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0316, "vega": 0.0832, "theta": -0.0481, "rho": 0.0189, "theo": 1.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "DXCM261023P00097000", "bid": 7.6, "bid_size": 9.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0329, "vega": 0.0802, "theta": -0.0491, "rho": -0.044, "theo": 9.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "DXCM261023C00098000", "bid": 0.7, "bid_size": 45.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.4278, "open_interest": 3.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0294, "vega": 0.0786, "theta": -0.0459, "rho": 0.017, "theo": 1.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T12:12:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DXCM261023P00098000", "bid": 8.4, "bid_size": 9.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0308, "vega": 0.0745, "theta": -0.0468, "rho": -0.0432, "theo": 10.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "DXCM261023C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0273, "vega": 0.0739, "theta": -0.0436, "rho": 0.0153, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DXCM261023P00099000", "bid": 9.5, "bid_size": 51.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0287, "vega": 0.0696, "theta": -0.0446, "rho": -0.043, "theo": 10.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "DXCM261023C00100000", "bid": 0.4, "bid_size": 4.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0252, "vega": 0.0693, "theta": -0.0414, "rho": 0.0138, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DXCM261023P00100000", "bid": 10.4, "bid_size": 52.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0266, "vega": 0.0643, "theta": -0.0423, "rho": -0.0429, "theo": 11.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DXCM261023C00101000", "bid": 0.2, "bid_size": 6.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0233, "vega": 0.0649, "theta": -0.0392, "rho": 0.0124, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DXCM261023P00101000", "bid": 11.1, "bid_size": 49.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0247, "vega": 0.0592, "theta": -0.0401, "rho": -0.0408, "theo": 12.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DXCM261023C00102000", "bid": 0.15, "bid_size": 3.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0214, "vega": 0.0606, "theta": -0.037, "rho": 0.0112, "theo": 0.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DXCM261023P00102000", "bid": 12.0, "bid_size": 50.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0229, "vega": 0.0548, "theta": -0.038, "rho": -0.0409, "theo": 13.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "DXCM261023C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0166, "vega": 0.0492, "theta": -0.0312, "rho": 0.0083, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DXCM261023P00105000", "bid": 14.7, "bid_size": 49.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0182, "vega": 0.0415, "theta": -0.0323, "rho": -0.036, "theo": 16.4958, "change": 0.0, "open": 0.0, "high": 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": "DXCM261023C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0109, "vega": 0.0347, "theta": -0.0232, "rho": 0.0052, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DXCM261023P00110000", "bid": 19.4, "bid_size": 36.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0128, "vega": 0.0248, "theta": -0.0246, "rho": -0.0252, "theo": 21.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "DXCM261023C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0073, "vega": 0.0247, "theta": -0.0174, "rho": 0.0033, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261023P00115000", "bid": 24.3, "bid_size": 36.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0081, "vega": 0.0119, "theta": -0.0183, "rho": -0.0139, "theo": 26.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "DXCM261023C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.005, "vega": 0.0178, "theta": -0.0131, "rho": 0.0022, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DXCM261023P00120000", "bid": 29.2, "bid_size": 36.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0035, "vega": 0.0034, "theta": -0.0142, "rho": -0.004, "theo": 31.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "DXCM261023C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0035, "vega": 0.0131, "theta": -0.0101, "rho": 0.0015, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261023P00125000", "bid": 34.2, "bid_size": 36.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.001, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 36.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "DXCM261030C00050000", "bid": 37.3, "bid_size": 36.0, "ask": 41.0, "ask_size": 36.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.001, "vega": 0.0065, "theta": -0.0022, "rho": 0.0563, "theo": 39.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "DXCM261030P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 66.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0065, "theta": -0.006, "rho": -0.0008, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261030C00055000", "bid": 32.4, "bid_size": 36.0, "ask": 36.0, "ask_size": 36.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0017, "vega": 0.01, "theta": -0.0051, "rho": 0.0615, "theo": 34.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "DXCM261030P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 66.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0017, "vega": 0.01, "theta": -0.0084, "rho": -0.0014, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261030C00060000", "bid": 27.5, "bid_size": 36.0, "ask": 31.0, "ask_size": 36.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0028, "vega": 0.0154, "theta": -0.009, "rho": 0.0663, "theo": 29.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "DXCM261030P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0029, "vega": 0.0155, "theta": -0.0119, "rho": -0.0022, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DXCM261030C00065000", "bid": 23.2, "bid_size": 49.0, "ask": 26.0, "ask_size": 50.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0049, "vega": 0.0239, "theta": -0.0144, "rho": 0.0703, "theo": 24.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DXCM261030P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0049, "vega": 0.024, "theta": -0.0168, "rho": -0.0037, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261030C00070000", "bid": 18.3, "bid_size": 45.0, "ask": 21.1, "ask_size": 47.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0084, "vega": 0.037, "theta": -0.0217, "rho": 0.0731, "theo": 19.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DXCM261030P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.4629, "open_interest": 2.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0084, "vega": 0.0372, "theta": -0.0238, "rho": -0.0064, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-15T15:39:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261030C00073000", "bid": 15.5, "bid_size": 45.0, "ask": 18.4, "ask_size": 49.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0115, "vega": 0.0478, "theta": -0.0273, "rho": 0.0737, "theo": 16.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "DXCM261030P00073000", "bid": 0.1, "bid_size": 55.0, "ask": 0.8, "ask_size": 49.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0116, "vega": 0.048, "theta": -0.0291, "rho": -0.0089, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "DXCM261030C00074000", "bid": 14.5, "bid_size": 49.0, "ask": 17.2, "ask_size": 49.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0127, "vega": 0.0519, "theta": -0.0294, "rho": 0.0736, "theo": 15.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "DXCM261030P00074000", "bid": 0.15, "bid_size": 50.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0128, "vega": 0.0523, "theta": -0.0311, "rho": -0.01, "theo": 0.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-17T12:43:07", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "DXCM261030C00075000", "bid": 13.7, "bid_size": 52.0, "ask": 16.1, "ask_size": 49.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0141, "vega": 0.0562, "theta": -0.0315, "rho": 0.0734, "theo": 15.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "DXCM261030P00075000", "bid": 0.2, "bid_size": 50.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0142, "vega": 0.0565, "theta": -0.0332, "rho": -0.0111, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-17T12:43:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DXCM261030C00076000", "bid": 12.8, "bid_size": 50.0, "ask": 15.2, "ask_size": 52.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0155, "vega": 0.0609, "theta": -0.0337, "rho": 0.0731, "theo": 14.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "DXCM261030P00076000", "bid": 0.45, "bid_size": 53.0, "ask": 1.1, "ask_size": 191.0, "iv": 0.438, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0157, "vega": 0.0612, "theta": -0.0354, "rho": -0.0123, "theo": 0.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T15:21:04", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "DXCM261030C00077000", "bid": 12.0, "bid_size": 45.0, "ask": 14.4, "ask_size": 49.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0171, "vega": 0.0657, "theta": -0.036, "rho": 0.0726, "theo": 13.2447, "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": 13.2999997138977}, {"option": "DXCM261030P00077000", "bid": 0.35, "bid_size": 117.0, "ask": 1.35, "ask_size": 135.0, "iv": 0.4247, "open_interest": 1.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0173, "vega": 0.0663, "theta": -0.0376, "rho": -0.0138, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:21:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DXCM261030C00078000", "bid": 11.1, "bid_size": 51.0, "ask": 13.6, "ask_size": 52.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0187, "vega": 0.0708, "theta": -0.0384, "rho": 0.0718, "theo": 12.3813, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030P00078000", "bid": 0.45, "bid_size": 48.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.4214, "open_interest": 2.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0189, "vega": 0.071, "theta": -0.0399, "rho": -0.0153, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T12:47:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXCM261030C00079000", "bid": 10.2, "bid_size": 50.0, "ask": 12.8, "ask_size": 79.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0204, "vega": 0.076, "theta": -0.0407, "rho": 0.0709, "theo": 11.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DXCM261030P00079000", "bid": 0.75, "bid_size": 62.0, "ask": 1.7, "ask_size": 298.0, "iv": 0.4255, "open_interest": 4.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0207, "vega": 0.0764, "theta": -0.0422, "rho": -0.0172, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-18T15:22:02", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DXCM261030C00080000", "bid": 9.5, "bid_size": 50.0, "ask": 12.0, "ask_size": 75.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0222, "vega": 0.0813, "theta": -0.0431, "rho": 0.0698, "theo": 10.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DXCM261030P00080000", "bid": 0.9, "bid_size": 54.0, "ask": 1.95, "ask_size": 291.0, "iv": 0.4224, "open_interest": 7.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0225, "vega": 0.0816, "theta": -0.0445, "rho": -0.019, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T15:22:02", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DXCM261030C00081000", "bid": 8.6, "bid_size": 71.0, "ask": 11.1, "ask_size": 68.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0241, "vega": 0.0866, "theta": -0.0454, "rho": 0.0683, "theo": 9.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DXCM261030P00081000", "bid": 1.1, "bid_size": 5.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.4196, "open_interest": 2.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0244, "vega": 0.087, "theta": -0.0468, "rho": -0.021, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T13:38:05", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "DXCM261030C00082000", "bid": 8.1, "bid_size": 46.0, "ask": 10.5, "ask_size": 70.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0259, "vega": 0.0918, "theta": -0.0477, "rho": 0.0667, "theo": 9.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DXCM261030P00082000", "bid": 1.25, "bid_size": 15.0, "ask": 2.5, "ask_size": 52.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0262, "vega": 0.0922, "theta": -0.0491, "rho": -0.0232, "theo": 1.8913, "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": 1.94999998807907}, {"option": "DXCM261030C00083000", "bid": 7.6, "bid_size": 8.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0277, "vega": 0.0968, "theta": -0.0499, "rho": 0.0649, "theo": 8.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T13:58:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DXCM261030P00083000", "bid": 1.65, "bid_size": 7.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0281, "vega": 0.0972, "theta": -0.0512, "rho": -0.0255, "theo": 2.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "DXCM261030C00084000", "bid": 7.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0294, "vega": 0.1014, "theta": -0.0518, "rho": 0.0628, "theo": 7.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DXCM261030P00084000", "bid": 1.8, "bid_size": 7.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0298, "vega": 0.1019, "theta": -0.0531, "rho": -0.028, "theo": 2.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DXCM261030C00085000", "bid": 6.2, "bid_size": 9.0, "ask": 8.2, "ask_size": 62.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0309, "vega": 0.1056, "theta": -0.0536, "rho": 0.0604, "theo": 7.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DXCM261030P00085000", "bid": 2.05, "bid_size": 24.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.4034, "open_interest": 5.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0314, "vega": 0.106, "theta": -0.0549, "rho": -0.0306, "theo": 2.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-10T15:36:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DXCM261030C00086000", "bid": 5.4, "bid_size": 36.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0323, "vega": 0.1093, "theta": -0.0551, "rho": 0.0579, "theo": 6.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-09-10T09:39:22", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DXCM261030P00086000", "bid": 2.7, "bid_size": 21.0, "ask": 3.9, "ask_size": 143.0, "iv": 0.4148, "open_interest": 2.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0328, "vega": 0.1096, "theta": -0.0563, "rho": -0.0332, "theo": 3.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T13:48:38", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DXCM261030C00087000", "bid": 5.1, "bid_size": 30.0, "ask": 7.0, "ask_size": 214.0, "iv": 0.4202, "open_interest": 2.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0334, "vega": 0.1122, "theta": -0.0563, "rho": 0.0552, "theo": 5.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T09:32:29", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DXCM261030P00087000", "bid": 2.75, "bid_size": 34.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.034, "vega": 0.1124, "theta": -0.0575, "rho": -0.0358, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DXCM261030C00088000", "bid": 4.3, "bid_size": 26.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.3965, "open_interest": 1.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0342, "vega": 0.1144, "theta": -0.0572, "rho": 0.0523, "theo": 5.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T12:03:42", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DXCM261030P00088000", "bid": 3.1, "bid_size": 53.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0349, "vega": 0.1145, "theta": -0.0584, "rho": -0.0385, "theo": 3.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "DXCM261030C00089000", "bid": 3.8, "bid_size": 25.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.3964, "open_interest": 1.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0348, "vega": 0.1158, "theta": -0.0577, "rho": 0.0494, "theo": 4.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T14:09:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DXCM261030P00089000", "bid": 3.6, "bid_size": 39.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0355, "vega": 0.1156, "theta": -0.0589, "rho": -0.041, "theo": 4.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DXCM261030C00090000", "bid": 4.2, "bid_size": 45.0, "ask": 5.2, "ask_size": 241.0, "iv": 0.4321, "open_interest": 127.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.035, "vega": 0.1162, "theta": -0.0578, "rho": 0.0464, "theo": 4.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T11:15:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DXCM261030P00090000", "bid": 4.1, "bid_size": 46.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0358, "vega": 0.1158, "theta": -0.059, "rho": -0.0434, "theo": 4.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DXCM261030C00091000", "bid": 3.3, "bid_size": 7.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0349, "vega": 0.1159, "theta": -0.0576, "rho": 0.0434, "theo": 3.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DXCM261030P00091000", "bid": 5.0, "bid_size": 7.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0357, "vega": 0.1153, "theta": -0.0588, "rho": -0.0457, "theo": 5.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DXCM261030C00092000", "bid": 2.7, "bid_size": 8.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.4003, "open_interest": 1.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0345, "vega": 0.1147, "theta": -0.0571, "rho": 0.0404, "theo": 3.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:09:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DXCM261030P00092000", "bid": 5.1, "bid_size": 55.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0354, "vega": 0.1135, "theta": -0.0583, "rho": -0.0479, "theo": 6.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DXCM261030C00093000", "bid": 2.3, "bid_size": 6.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0338, "vega": 0.1128, "theta": -0.0562, "rho": 0.0375, "theo": 3.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "DXCM261030P00093000", "bid": 6.0, "bid_size": 8.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0348, "vega": 0.1116, "theta": -0.0574, "rho": -0.0494, "theo": 6.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DXCM261030C00094000", "bid": 1.85, "bid_size": 34.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0329, "vega": 0.1102, "theta": -0.0551, "rho": 0.0346, "theo": 2.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DXCM261030P00094000", "bid": 6.9, "bid_size": 9.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0339, "vega": 0.1086, "theta": -0.0563, "rho": -0.051, "theo": 7.4807, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030C00095000", "bid": 1.65, "bid_size": 15.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.4039, "open_interest": 4.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0318, "vega": 0.1071, "theta": -0.0538, "rho": 0.032, "theo": 2.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T09:59:57", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DXCM261030P00095000", "bid": 7.4, "bid_size": 11.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0329, "vega": 0.105, "theta": -0.0549, "rho": -0.0521, "theo": 8.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DXCM261030C00096000", "bid": 1.2, "bid_size": 56.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.3877, "open_interest": 8.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0306, "vega": 0.1035, "theta": -0.0522, "rho": 0.0294, "theo": 2.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T12:33:30", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DXCM261030P00096000", "bid": 7.8, "bid_size": 52.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0317, "vega": 0.1011, "theta": -0.0534, "rho": -0.053, "theo": 8.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DXCM261030C00097000", "bid": 1.2, "bid_size": 7.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0292, "vega": 0.0996, "theta": -0.0505, "rho": 0.027, "theo": 1.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "DXCM261030P00097000", "bid": 9.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0304, "vega": 0.0964, "theta": -0.0517, "rho": -0.0536, "theo": 9.7314, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030C00098000", "bid": 1.05, "bid_size": 5.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0278, "vega": 0.0954, "theta": -0.0486, "rho": 0.0248, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DXCM261030P00098000", "bid": 9.4, "bid_size": 51.0, "ask": 11.6, "ask_size": 50.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.029, "vega": 0.0918, "theta": -0.0498, "rho": -0.0535, "theo": 10.5363, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030C00099000", "bid": 0.85, "bid_size": 15.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0263, "vega": 0.0911, "theta": -0.0468, "rho": 0.0227, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "DXCM261030P00099000", "bid": 10.1, "bid_size": 47.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0275, "vega": 0.0866, "theta": -0.0479, "rho": -0.0541, "theo": 11.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DXCM261030C00100000", "bid": 0.8, "bid_size": 2.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.3852, "open_interest": 4.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0248, "vega": 0.0868, "theta": -0.0448, "rho": 0.0208, "theo": 1.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-15T13:39:58", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "DXCM261030P00100000", "bid": 10.7, "bid_size": 52.0, "ask": 13.8, "ask_size": 51.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.026, "vega": 0.0822, "theta": -0.046, "rho": -0.0535, "theo": 12.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "DXCM261030C00105000", "bid": 0.35, "bid_size": 26.0, "ask": 1.2, "ask_size": 259.0, "iv": 0.4193, "open_interest": 35.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0179, "vega": 0.0657, "theta": -0.0352, "rho": 0.0133, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T14:34:56", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DXCM261030P00105000", "bid": 15.0, "bid_size": 51.0, "ask": 17.7, "ask_size": 49.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0193, "vega": 0.0576, "theta": -0.0364, "rho": -0.0489, "theo": 16.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "DXCM261030C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0125, "vega": 0.0486, "theta": -0.027, "rho": 0.0087, "theo": 0.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXCM261030P00110000", "bid": 19.6, "bid_size": 51.0, "ask": 22.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0141, "vega": 0.0376, "theta": -0.0287, "rho": -0.0372, "theo": 21.4349, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0087, "vega": 0.0356, "theta": -0.0206, "rho": 0.0057, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXCM261030P00115000", "bid": 24.5, "bid_size": 37.0, "ask": 27.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0104, "vega": 0.021, "theta": -0.0221, "rho": -0.0249, "theo": 26.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "DXCM261030C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0062, "vega": 0.0263, "theta": -0.0158, "rho": 0.0039, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DXCM261030P00120000", "bid": 29.3, "bid_size": 36.0, "ask": 32.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0063, "vega": 0.0076, "theta": -0.0151, "rho": -0.0095, "theo": 31.2624, "change": 0.0, "open": 0.0, "high": 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": "DXCM261030C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0044, "vega": 0.0196, "theta": -0.0121, "rho": 0.0027, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DXCM261030P00125000", "bid": 34.3, "bid_size": 36.0, "ask": 37.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0105, "rho": 0.0, "theo": 36.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "DXCM261120C00045000", "bid": 43.1, "bid_size": 36.0, "ask": 45.8, "ask_size": 36.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0051, "theta": 0.0, "rho": 0.0762, "theo": 44.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DXCM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0027, "rho": -0.0008, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DXCM261120C00050000", "bid": 38.2, "bid_size": 36.0, "ask": 41.1, "ask_size": 36.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0086, "theta": 0.0, "rho": 0.0841, "theo": 39.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "DXCM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.001, "vega": 0.0086, "theta": -0.0043, "rho": -0.0014, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261120C00055000", "bid": 33.3, "bid_size": 36.0, "ask": 36.1, "ask_size": 36.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.0145, "theta": -0.0024, "rho": 0.0915, "theo": 34.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DXCM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0019, "vega": 0.0146, "theta": -0.0068, "rho": -0.0025, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DXCM261120C00060000", "bid": 28.7, "bid_size": 42.0, "ask": 30.4, "ask_size": 38.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0033, "vega": 0.0238, "theta": -0.0067, "rho": 0.098, "theo": 29.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "DXCM261120P00060000", "bid": 0.05, "bid_size": 53.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0033, "vega": 0.0239, "theta": -0.0104, "rho": -0.0044, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DXCM261120C00065000", "bid": 23.9, "bid_size": 48.0, "ask": 25.7, "ask_size": 49.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0056, "vega": 0.0379, "theta": -0.0125, "rho": 0.1029, "theo": 24.7431, "change": 0.0, "open": 0.0, "high": 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": "DXCM261120P00065000", "bid": 0.2, "bid_size": 49.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0057, "vega": 0.038, "theta": -0.0157, "rho": -0.0078, "theo": 0.4143, "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": 0.400000013411045}, {"option": "DXCM261120C00070000", "bid": 19.3, "bid_size": 46.0, "ask": 21.0, "ask_size": 46.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0092, "vega": 0.058, "theta": -0.0201, "rho": 0.1052, "theo": 20.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-09-17T15:25:46", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "DXCM261120P00070000", "bid": 0.55, "bid_size": 43.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.4738, "open_interest": 79.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0093, "vega": 0.0583, "theta": -0.0227, "rho": -0.0135, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T13:55:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DXCM261120C00075000", "bid": 14.8, "bid_size": 50.0, "ask": 16.6, "ask_size": 51.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.014, "vega": 0.0835, "theta": -0.0291, "rho": 0.1037, "theo": 15.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "DXCM261120P00075000", "bid": 1.15, "bid_size": 22.0, "ask": 1.55, "ask_size": 115.0, "iv": 0.453, "open_interest": 50.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0142, "vega": 0.0843, "theta": -0.0313, "rho": -0.0224, "theo": 1.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:59:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DXCM261120C00080000", "bid": 10.9, "bid_size": 106.0, "ask": 12.7, "ask_size": 248.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0196, "vega": 0.1111, "theta": -0.0383, "rho": 0.0971, "theo": 11.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DXCM261120P00080000", "bid": 2.25, "bid_size": 3.0, "ask": 2.65, "ask_size": 273.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0199, "vega": 0.1117, "theta": -0.04, "rho": -0.035, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DXCM261120C00085000", "bid": 7.9, "bid_size": 69.0, "ask": 9.2, "ask_size": 304.0, "iv": 0.4311, "open_interest": 2.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0244, "vega": 0.1337, "theta": -0.0454, "rho": 0.0853, "theo": 8.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-09-17T12:04:04", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DXCM261120P00085000", "bid": 3.9, "bid_size": 11.0, "ask": 4.3, "ask_size": 247.0, "iv": 0.4308, "open_interest": 7.0, "volume": 5.0, "delta": -0.3535, "gamma": 0.0249, "vega": 0.134, "theta": -0.0469, "rho": -0.0505, "theo": 3.9394, "change": 0.06, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-09-21T09:54:00", "percent_change": 1.6, "prev_day_close": 3.75}, {"option": "DXCM261120C00090000", "bid": 5.5, "bid_size": 7.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.4113, "open_interest": 304.0, "volume": 1.0, "delta": 0.5217, "gamma": 0.0268, "vega": 0.1438, "theta": -0.0485, "rho": 0.0699, "theo": 5.696, "change": -0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:24:27", "percent_change": -11.811, "prev_day_close": 6.34999990463257}, {"option": "DXCM261120P00090000", "bid": 6.2, "bid_size": 11.0, "ask": 6.7, "ask_size": 248.0, "iv": 0.4254, "open_interest": 9.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0275, "vega": 0.1435, "theta": -0.0497, "rho": -0.0662, "theo": 6.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T12:09:45", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DXCM261120C00095000", "bid": 3.5, "bid_size": 14.0, "ask": 4.2, "ask_size": 401.0, "iv": 0.4177, "open_interest": 8.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.026, "vega": 0.1389, "theta": -0.0467, "rho": 0.0537, "theo": 3.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:20:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DXCM261120P00095000", "bid": 8.5, "bid_size": 299.0, "ask": 9.8, "ask_size": 93.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0269, "vega": 0.1368, "theta": -0.0477, "rho": -0.078, "theo": 9.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DXCM261120C00100000", "bid": 2.2, "bid_size": 44.0, "ask": 2.8, "ask_size": 409.0, "iv": 0.4207, "open_interest": 4.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0227, "vega": 0.1225, "theta": -0.0413, "rho": 0.0391, "theo": 2.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-18T15:52:25", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DXCM261120P00100000", "bid": 11.9, "bid_size": 260.0, "ask": 13.4, "ask_size": 55.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0239, "vega": 0.1174, "theta": -0.0422, "rho": -0.0838, "theo": 12.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DXCM261120C00105000", "bid": 1.3, "bid_size": 12.0, "ask": 1.7, "ask_size": 253.0, "iv": 0.4157, "open_interest": 9.0, "volume": 2.0, "delta": 0.1976, "gamma": 0.0184, "vega": 0.1007, "theta": -0.0343, "rho": 0.0274, "theo": 1.5063, "change": -0.7, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T10:23:21", "percent_change": -40.0, "prev_day_close": 1.75}, {"option": "DXCM261120P00105000", "bid": 16.1, "bid_size": 122.0, "ask": 18.1, "ask_size": 110.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0198, "vega": 0.0921, "theta": -0.0349, "rho": -0.0803, "theo": 17.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "DXCM261120C00110000", "bid": 0.8, "bid_size": 12.0, "ask": 1.2, "ask_size": 378.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0141, "vega": 0.079, "theta": -0.0272, "rho": 0.0188, "theo": 0.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXCM261120P00110000", "bid": 20.3, "bid_size": 45.0, "ask": 22.4, "ask_size": 45.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0157, "vega": 0.0651, "theta": -0.0276, "rho": -0.0667, "theo": 21.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "DXCM261120C00115000", "bid": 0.45, "bid_size": 20.0, "ask": 0.8, "ask_size": 288.0, "iv": 0.4351, "open_interest": 224.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0105, "vega": 0.0604, "theta": -0.021, "rho": 0.0129, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:37:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DXCM261120P00115000", "bid": 25.3, "bid_size": 44.0, "ask": 27.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0123, "vega": 0.0402, "theta": -0.0213, "rho": -0.0475, "theo": 26.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "DXCM261120C00120000", "bid": 0.15, "bid_size": 158.0, "ask": 0.6, "ask_size": 137.0, "iv": 0.4374, "open_interest": 104.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0077, "vega": 0.0452, "theta": -0.016, "rho": 0.0088, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:44:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DXCM261120P00120000", "bid": 29.2, "bid_size": 36.0, "ask": 32.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0093, "vega": 0.0183, "theta": -0.0156, "rho": -0.0181, "theo": 31.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "DXCM261120C00125000", "bid": 0.05, "bid_size": 41.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0056, "vega": 0.0336, "theta": -0.0121, "rho": 0.006, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "DXCM261120P00125000", "bid": 34.8, "bid_size": 36.0, "ask": 37.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.004, "vega": 0.0049, "theta": -0.0127, "rho": 0.0, "theo": 36.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DXCM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.004, "vega": 0.025, "theta": -0.0091, "rho": 0.0042, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DXCM261120P00130000", "bid": 39.9, "bid_size": 36.0, "ask": 42.8, "ask_size": 36.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 41.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "DXCM261218C00030000", "bid": 58.1, "bid_size": 36.0, "ask": 60.9, "ask_size": 36.0, "iv": 1.2163, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0736, "theo": 59.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.89, "last_trade_time": "2026-05-15T10:44:50", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "DXCM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 1.0698, "open_interest": 14.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0007, "rho": -0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-02T12:12:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DXCM261218C00035000", "bid": 52.5, "bid_size": 36.0, "ask": 55.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0856, "theo": 54.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.66, "last_trade_time": "2026-06-11T09:43:06", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "DXCM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.9286, "open_interest": 65.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0012, "rho": -0.0005, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:39:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DXCM261218C00040000", "bid": 48.3, "bid_size": 36.0, "ask": 50.9, "ask_size": 36.0, "iv": 0.9147, "open_interest": 228.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.0975, "theo": 49.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-06-08T11:34:55", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "DXCM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 91.0, "iv": 0.716, "open_interest": 148.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0056, "theta": -0.002, "rho": -0.001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:56:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218C00045000", "bid": 42.6, "bid_size": 38.0, "ask": 45.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0094, "theta": 0.0, "rho": 0.109, "theo": 44.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-18T12:35:41", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "DXCM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.6441, "open_interest": 215.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0031, "rho": -0.0018, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T15:10:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261218C00050000", "bid": 37.7, "bid_size": 36.0, "ask": 41.2, "ask_size": 36.0, "iv": 0.5608, "open_interest": 43.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0153, "theta": -0.0013, "rho": 0.1199, "theo": 39.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.71, "last_trade_time": "2026-09-04T14:21:55", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "DXCM261218P00050000", "bid": 0.05, "bid_size": 75.0, "ask": 0.2, "ask_size": 177.0, "iv": 0.5724, "open_interest": 259.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0014, "vega": 0.0154, "theta": -0.0048, "rho": -0.0031, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:14:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DXCM261218C00055000", "bid": 32.9, "bid_size": 36.0, "ask": 36.2, "ask_size": 36.0, "iv": 0.5035, "open_interest": 34.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0024, "vega": 0.0245, "theta": -0.0042, "rho": 0.1298, "theo": 34.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-25T09:38:10", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "DXCM261218P00055000", "bid": 0.05, "bid_size": 51.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.5266, "open_interest": 933.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0024, "vega": 0.0246, "theta": -0.0072, "rho": -0.0053, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T09:47:01", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DXCM261218C00060000", "bid": 29.1, "bid_size": 72.0, "ask": 30.8, "ask_size": 84.0, "iv": 0.5306, "open_interest": 99.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0039, "vega": 0.038, "theta": -0.0079, "rho": 0.1381, "theo": 29.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-11T15:56:51", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DXCM261218P00060000", "bid": 0.15, "bid_size": 250.0, "ask": 0.55, "ask_size": 76.0, "iv": 0.4931, "open_interest": 578.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.004, "vega": 0.0384, "theta": -0.0105, "rho": -0.0091, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-09T15:30:24", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "DXCM261218C00065000", "bid": 24.6, "bid_size": 29.0, "ask": 26.0, "ask_size": 121.0, "iv": 0.4957, "open_interest": 781.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0062, "vega": 0.057, "theta": -0.0127, "rho": 0.1439, "theo": 25.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-08-19T10:52:52", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "DXCM261218P00065000", "bid": 0.5, "bid_size": 26.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.4669, "open_interest": 736.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0063, "vega": 0.0573, "theta": -0.015, "rho": -0.015, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-09T15:30:23", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DXCM261218C00070000", "bid": 20.3, "bid_size": 10.0, "ask": 21.3, "ask_size": 64.0, "iv": 0.4627, "open_interest": 343.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0095, "vega": 0.0816, "theta": -0.0186, "rho": 0.146, "theo": 20.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.91, "last_trade_time": "2026-09-17T13:25:52", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "DXCM261218P00070000", "bid": 0.95, "bid_size": 6.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.4426, "open_interest": 346.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0096, "vega": 0.0821, "theta": -0.0205, "rho": -0.0242, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DXCM261218C00075000", "bid": 15.7, "bid_size": 71.0, "ask": 17.4, "ask_size": 74.0, "iv": 0.4344, "open_interest": 273.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0135, "vega": 0.1105, "theta": -0.025, "rho": 0.143, "theo": 16.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-15T15:23:59", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "DXCM261218P00075000", "bid": 1.7, "bid_size": 12.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.4325, "open_interest": 137.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0137, "vega": 0.1112, "theta": -0.0267, "rho": -0.0374, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-16T12:37:04", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DXCM261218C00080000", "bid": 12.1, "bid_size": 149.0, "ask": 13.5, "ask_size": 245.0, "iv": 0.4205, "open_interest": 300.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0177, "vega": 0.1394, "theta": -0.0312, "rho": 0.1343, "theo": 12.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-18T14:48:40", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DXCM261218P00080000", "bid": 2.85, "bid_size": 12.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.4183, "open_interest": 208.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0181, "vega": 0.1405, "theta": -0.0327, "rho": -0.0548, "theo": 3.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T11:33:45", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DXCM261218C00085000", "bid": 9.1, "bid_size": 52.0, "ask": 10.1, "ask_size": 250.0, "iv": 0.4122, "open_interest": 826.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0212, "vega": 0.1624, "theta": -0.036, "rho": 0.1197, "theo": 9.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-18T14:48:40", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DXCM261218P00085000", "bid": 4.7, "bid_size": 6.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.411, "open_interest": 316.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0217, "vega": 0.1629, "theta": -0.0373, "rho": -0.075, "theo": 4.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T10:27:14", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "DXCM261218C00090000", "bid": 6.5, "bid_size": 10.0, "ask": 7.4, "ask_size": 364.0, "iv": 0.4049, "open_interest": 700.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0231, "vega": 0.1736, "theta": -0.0382, "rho": 0.1013, "theo": 6.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-18T14:35:25", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DXCM261218P00090000", "bid": 6.8, "bid_size": 203.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.3961, "open_interest": 169.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0238, "vega": 0.1732, "theta": -0.0394, "rho": -0.095, "theo": 7.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T15:27:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DXCM261218C00095000", "bid": 4.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 447.0, "iv": 0.4043, "open_interest": 1093.0, "volume": 1.0, "delta": 0.4236, "gamma": 0.0228, "vega": 0.1711, "theta": -0.0376, "rho": 0.0817, "theo": 4.7296, "change": -0.95, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T10:24:45", "percent_change": -18.0952, "prev_day_close": 5.25}, {"option": "DXCM261218P00095000", "bid": 9.3, "bid_size": 321.0, "ask": 10.5, "ask_size": 71.0, "iv": 0.3833, "open_interest": 89.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0239, "vega": 0.1688, "theta": -0.0388, "rho": -0.1108, "theo": 10.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-09T15:50:19", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DXCM261218C00100000", "bid": 3.0, "bid_size": 6.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.386, "open_interest": 2172.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0208, "vega": 0.1572, "theta": -0.0347, "rho": 0.0632, "theo": 3.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-09-18T15:28:19", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DXCM261218P00100000", "bid": 12.9, "bid_size": 124.0, "ask": 14.3, "ask_size": 209.0, "iv": 0.3931, "open_interest": 132.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0222, "vega": 0.1518, "theta": -0.036, "rho": -0.1188, "theo": 13.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-26T13:47:01", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DXCM261218C00105000", "bid": 2.0, "bid_size": 9.0, "ask": 2.45, "ask_size": 314.0, "iv": 0.3962, "open_interest": 593.0, "volume": 27.0, "delta": 0.2431, "gamma": 0.0179, "vega": 0.1371, "theta": -0.0305, "rho": 0.0478, "theo": 2.246, "change": -0.325, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T09:52:14", "percent_change": -13.4021, "prev_day_close": 2.42499995231628}, {"option": "DXCM261218P00105000", "bid": 16.7, "bid_size": 119.0, "ask": 18.2, "ask_size": 106.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0195, "vega": 0.1272, "theta": -0.0318, "rho": -0.1185, "theo": 17.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-08T12:56:54", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "DXCM261218C00110000", "bid": 1.3, "bid_size": 10.0, "ask": 1.7, "ask_size": 377.0, "iv": 0.3996, "open_interest": 303.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0148, "vega": 0.1152, "theta": -0.0259, "rho": 0.0356, "theo": 1.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T15:44:17", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DXCM261218P00110000", "bid": 20.9, "bid_size": 98.0, "ask": 22.7, "ask_size": 107.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0166, "vega": 0.0997, "theta": -0.0273, "rho": -0.107, "theo": 21.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-05-21T15:40:38", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DXCM261218C00115000", "bid": 0.85, "bid_size": 14.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.4056, "open_interest": 174.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0119, "vega": 0.0946, "theta": -0.0215, "rho": 0.0264, "theo": 1.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T13:47:25", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DXCM261218P00115000", "bid": 25.6, "bid_size": 47.0, "ask": 27.3, "ask_size": 48.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0139, "vega": 0.072, "theta": -0.0231, "rho": -0.09, "theo": 26.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2025-01-27T13:56:45", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DXCM261218C00120000", "bid": 0.55, "bid_size": 5.0, "ask": 0.85, "ask_size": 68.0, "iv": 0.4115, "open_interest": 288.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0094, "vega": 0.0765, "theta": -0.0177, "rho": 0.0195, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T12:05:59", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DXCM261218P00120000", "bid": 30.1, "bid_size": 45.0, "ask": 32.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0115, "vega": 0.0464, "theta": -0.0191, "rho": -0.0643, "theo": 31.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.03, "last_trade_time": "2025-04-11T13:09:57", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "DXCM261218C00125000", "bid": 0.2, "bid_size": 246.0, "ask": 0.7, "ask_size": 80.0, "iv": 0.4117, "open_interest": 135.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0074, "vega": 0.0615, "theta": -0.0144, "rho": 0.0146, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T10:14:34", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "DXCM261218P00125000", "bid": 34.9, "bid_size": 36.0, "ask": 37.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0092, "vega": 0.0241, "theta": -0.0164, "rho": -0.0347, "theo": 36.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.99, "last_trade_time": "2025-04-09T15:36:43", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "DXCM261218C00130000", "bid": 0.1, "bid_size": 240.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.4218, "open_interest": 92.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0058, "vega": 0.0492, "theta": -0.0117, "rho": 0.0109, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T15:12:22", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "DXCM261218P00130000", "bid": 39.2, "bid_size": 36.0, "ask": 43.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0046, "vega": 0.001, "theta": -0.0081, "rho": 0.0, "theo": 41.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "DXCM261218C00135000", "bid": 0.1, "bid_size": 49.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.4278, "open_interest": 61.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0045, "vega": 0.0394, "theta": -0.0095, "rho": 0.0082, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-04T10:03:58", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DXCM261218P00135000", "bid": 44.6, "bid_size": 36.0, "ask": 47.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 46.25, "change": 0.0, "open": 0.0, "high": 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": "DXCM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.4407, "open_interest": 103.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0035, "vega": 0.0317, "theta": -0.0078, "rho": 0.0063, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T11:14:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DXCM261218P00140000", "bid": 49.5, "bid_size": 36.0, "ask": 52.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 51.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "DXCM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.4586, "open_interest": 15.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0028, "vega": 0.0255, "theta": -0.0063, "rho": 0.0048, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T11:12:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DXCM261218P00145000", "bid": 54.9, "bid_size": 36.0, "ask": 57.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 56.25, "change": 0.0, "open": 0.0, "high": 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": "DXCM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.4592, "open_interest": 66.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.0207, "theta": -0.0052, "rho": 0.0038, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T14:39:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261218P00150000", "bid": 59.8, "bid_size": 36.0, "ask": 62.9, "ask_size": 36.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 61.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2024-12-26T15:45:53", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "DXCM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 0.4837, "open_interest": 12.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0018, "vega": 0.0168, "theta": -0.0043, "rho": 0.003, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-02-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261218P00155000", "bid": 64.9, "bid_size": 36.0, "ask": 67.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 66.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "DXCM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 98.0, "iv": 0.5072, "open_interest": 41.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0014, "vega": 0.0138, "theta": -0.0036, "rho": 0.0023, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-08T14:24:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261218P00160000", "bid": 69.6, "bid_size": 36.0, "ask": 72.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 71.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5500030517578}, {"option": "DXCM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 67.0, "iv": 0.5297, "open_interest": 26.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0012, "vega": 0.0113, "theta": -0.003, "rho": 0.0019, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-29T10:08:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DXCM261218P00165000", "bid": 74.8, "bid_size": 36.0, "ask": 77.8, "ask_size": 36.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 76.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "DXCM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 67.0, "iv": 0.5326, "open_interest": 33.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0009, "vega": 0.0094, "theta": -0.0025, "rho": 0.0015, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-02-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00170000", "bid": 79.4, "bid_size": 36.0, "ask": 82.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 81.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "DXCM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.5531, "open_interest": 10.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0078, "theta": -0.0021, "rho": 0.0012, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-02-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00175000", "bid": 84.8, "bid_size": 36.0, "ask": 87.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 86.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "DXCM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.5728, "open_interest": 13.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0018, "rho": 0.001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2025-12-15T10:53:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00180000", "bid": 89.9, "bid_size": 36.0, "ask": 92.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 91.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6999969482422}, {"option": "DXCM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 63.0, "iv": 0.5918, "open_interest": 6.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0015, "rho": 0.0008, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2025-09-29T14:59:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00185000", "bid": 94.7, "bid_size": 36.0, "ask": 97.9, "ask_size": 36.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 96.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6999969482422}, {"option": "DXCM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 63.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0013, "rho": 0.0007, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2025-06-25T14:04:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00190000", "bid": 99.8, "bid_size": 36.0, "ask": 102.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 101.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "DXCM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.6286, "open_interest": 16.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0011, "rho": 0.0006, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-11-13T12:20:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM261218P00195000", "bid": 104.9, "bid_size": 36.0, "ask": 108.1, "ask_size": 36.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 106.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "DXCM270115C00030000", "bid": 58.5, "bid_size": 36.0, "ask": 61.0, "ask_size": 36.0, "iv": 1.086, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0966, "theo": 59.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-09-01T13:20:07", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "DXCM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 37.0, "iv": 0.8337, "open_interest": 69.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0008, "rho": -0.0005, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:35:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DXCM270115C00035000", "bid": 52.7, "bid_size": 36.0, "ask": 56.3, "ask_size": 36.0, "iv": 0.7576, "open_interest": 153.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": 0.1122, "theo": 54.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-06-26T11:20:30", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "DXCM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 104.0, "iv": 0.723, "open_interest": 699.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0013, "rho": -0.001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:48:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DXCM270115C00040000", "bid": 47.8, "bid_size": 36.0, "ask": 51.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0086, "theta": 0.0, "rho": 0.1275, "theo": 49.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-06-12T15:30:36", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "DXCM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 132.0, "iv": 0.6518, "open_interest": 224.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0022, "rho": -0.0018, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:32:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXCM270115C00045000", "bid": 42.9, "bid_size": 36.0, "ask": 46.3, "ask_size": 36.0, "iv": 0.5232, "open_interest": 9.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.001, "vega": 0.0146, "theta": 0.0, "rho": 0.1421, "theo": 44.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-19T09:41:16", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DXCM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 131.0, "iv": 0.5826, "open_interest": 998.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0146, "theta": -0.0034, "rho": -0.0033, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T11:32:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DXCM270115C00050000", "bid": 39.1, "bid_size": 36.0, "ask": 41.2, "ask_size": 36.0, "iv": 0.6471, "open_interest": 55.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0017, "vega": 0.0236, "theta": -0.0001, "rho": 0.1556, "theo": 39.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-08-19T11:56:34", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "DXCM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.5402, "open_interest": 783.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0017, "vega": 0.0237, "theta": -0.0053, "rho": -0.0058, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T09:42:13", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "DXCM270115C00055000", "bid": 34.2, "bid_size": 47.0, "ask": 36.1, "ask_size": 69.0, "iv": 0.5394, "open_interest": 30.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0028, "vega": 0.0369, "theta": -0.0033, "rho": 0.1675, "theo": 35.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-07-31T13:36:43", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "DXCM270115P00055000", "bid": 0.15, "bid_size": 188.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.5113, "open_interest": 2132.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0028, "vega": 0.0371, "theta": -0.0079, "rho": -0.0099, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T11:42:31", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "DXCM270115C00060000", "bid": 29.5, "bid_size": 50.0, "ask": 31.4, "ask_size": 99.0, "iv": 0.5016, "open_interest": 79.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0044, "vega": 0.0552, "theta": -0.0073, "rho": 0.1767, "theo": 30.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-24T14:42:40", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DXCM270115P00060000", "bid": 0.15, "bid_size": 318.0, "ask": 1.05, "ask_size": 89.0, "iv": 0.4864, "open_interest": 2591.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0045, "vega": 0.0559, "theta": -0.0114, "rho": -0.0162, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T14:47:02", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DXCM270115C00065000", "bid": 25.0, "bid_size": 59.0, "ask": 26.9, "ask_size": 99.0, "iv": 0.4789, "open_interest": 1314.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0067, "vega": 0.079, "theta": -0.0122, "rho": 0.1823, "theo": 25.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-08-28T15:16:20", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "DXCM270115P00065000", "bid": 0.8, "bid_size": 131.0, "ask": 1.25, "ask_size": 51.0, "iv": 0.4676, "open_interest": 1846.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0068, "vega": 0.0796, "theta": -0.0157, "rho": -0.0256, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-16T10:33:42", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "DXCM270115C00070000", "bid": 20.5, "bid_size": 341.0, "ask": 22.6, "ask_size": 301.0, "iv": 0.4481, "open_interest": 1027.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0094, "vega": 0.1072, "theta": -0.0177, "rho": 0.1832, "theo": 21.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-09-17T11:39:12", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DXCM270115P00070000", "bid": 1.45, "bid_size": 52.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.4553, "open_interest": 2809.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0096, "vega": 0.1079, "theta": -0.0206, "rho": -0.0391, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T12:48:01", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DXCM270115C00075000", "bid": 16.7, "bid_size": 218.0, "ask": 18.6, "ask_size": 278.0, "iv": 0.44, "open_interest": 2386.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0125, "vega": 0.1373, "theta": -0.0232, "rho": 0.1785, "theo": 17.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-18T11:13:04", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "DXCM270115P00075000", "bid": 2.35, "bid_size": 105.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.4336, "open_interest": 1713.0, "volume": 1.0, "delta": -0.1949, "gamma": 0.0128, "vega": 0.1388, "theta": -0.0258, "rho": -0.0567, "theo": 2.6184, "change": 0.06, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T10:39:48", "percent_change": 2.35294, "prev_day_close": 2.55000007152557}, {"option": "DXCM270115C00080000", "bid": 13.4, "bid_size": 149.0, "ask": 14.5, "ask_size": 52.0, "iv": 0.4207, "open_interest": 969.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0155, "vega": 0.1654, "theta": -0.0283, "rho": 0.168, "theo": 13.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-17T14:31:56", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "DXCM270115P00080000", "bid": 3.6, "bid_size": 121.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.4216, "open_interest": 528.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0159, "vega": 0.1663, "theta": -0.0304, "rho": -0.0777, "theo": 3.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T12:37:53", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DXCM270115C00085000", "bid": 10.4, "bid_size": 96.0, "ask": 11.4, "ask_size": 75.0, "iv": 0.4161, "open_interest": 1046.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0179, "vega": 0.1869, "theta": -0.032, "rho": 0.1526, "theo": 10.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DXCM270115P00085000", "bid": 5.5, "bid_size": 117.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.4162, "open_interest": 762.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0184, "vega": 0.1876, "theta": -0.0338, "rho": -0.1004, "theo": 5.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T13:13:09", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DXCM270115C00090000", "bid": 7.7, "bid_size": 131.0, "ask": 8.9, "ask_size": 304.0, "iv": 0.4105, "open_interest": 936.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0192, "vega": 0.1985, "theta": -0.034, "rho": 0.1335, "theo": 8.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T12:16:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DXCM270115P00090000", "bid": 7.8, "bid_size": 147.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.4141, "open_interest": 253.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.02, "vega": 0.1979, "theta": -0.0355, "rho": -0.1222, "theo": 8.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-02T13:44:14", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DXCM270115C00095000", "bid": 5.7, "bid_size": 79.0, "ask": 6.8, "ask_size": 348.0, "iv": 0.4094, "open_interest": 821.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0194, "vega": 0.199, "theta": -0.0341, "rho": 0.1129, "theo": 6.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T11:13:45", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DXCM270115P00095000", "bid": 10.2, "bid_size": 350.0, "ask": 11.7, "ask_size": 61.0, "iv": 0.3979, "open_interest": 113.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0205, "vega": 0.1965, "theta": -0.0354, "rho": -0.1407, "theo": 11.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T11:40:28", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DXCM270115C00100000", "bid": 4.1, "bid_size": 87.0, "ask": 5.1, "ask_size": 339.0, "iv": 0.4073, "open_interest": 2131.0, "volume": 11.0, "delta": 0.3718, "gamma": 0.0185, "vega": 0.1898, "theta": -0.0326, "rho": 0.0929, "theo": 4.5818, "change": -0.11, "open": 4.5, "high": 4.54, "low": 4.5, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-21T10:12:48", "percent_change": -2.36559, "prev_day_close": 4.64999985694885}, {"option": "DXCM270115P00100000", "bid": 13.9, "bid_size": 110.0, "ask": 15.1, "ask_size": 99.0, "iv": 0.4045, "open_interest": 50.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0199, "vega": 0.183, "theta": -0.0337, "rho": -0.1508, "theo": 14.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-27T12:14:28", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DXCM270115C00105000", "bid": 2.85, "bid_size": 133.0, "ask": 3.9, "ask_size": 410.0, "iv": 0.4083, "open_interest": 2203.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0169, "vega": 0.1735, "theta": -0.0298, "rho": 0.0747, "theo": 3.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T10:32:26", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "DXCM270115P00105000", "bid": 17.4, "bid_size": 265.0, "ask": 19.0, "ask_size": 131.0, "iv": 0.3973, "open_interest": 500.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0185, "vega": 0.1616, "theta": -0.0308, "rho": -0.153, "theo": 18.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2025-09-19T15:40:49", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "DXCM270115C00110000", "bid": 1.95, "bid_size": 267.0, "ask": 2.9, "ask_size": 76.0, "iv": 0.4078, "open_interest": 724.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0148, "vega": 0.1534, "theta": -0.0265, "rho": 0.059, "theo": 2.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-17T11:33:19", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DXCM270115P00110000", "bid": 21.5, "bid_size": 49.0, "ask": 23.3, "ask_size": 49.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0167, "vega": 0.1343, "theta": -0.0273, "rho": -0.1457, "theo": 22.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.48, "last_trade_time": "2025-09-23T15:07:56", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "DXCM270115C00115000", "bid": 1.3, "bid_size": 141.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.4098, "open_interest": 1591.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0126, "vega": 0.1322, "theta": -0.0229, "rho": 0.0461, "theo": 1.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-18T10:02:33", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DXCM270115P00115000", "bid": 25.9, "bid_size": 51.0, "ask": 27.7, "ask_size": 48.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0147, "vega": 0.1048, "theta": -0.0235, "rho": -0.1276, "theo": 26.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.03, "last_trade_time": "2025-01-27T13:56:45", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "DXCM270115C00120000", "bid": 0.9, "bid_size": 257.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.4136, "open_interest": 292.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0106, "vega": 0.1118, "theta": -0.0195, "rho": 0.0357, "theo": 1.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T12:03:40", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DXCM270115P00120000", "bid": 30.5, "bid_size": 47.0, "ask": 32.4, "ask_size": 50.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0129, "vega": 0.076, "theta": -0.0192, "rho": -0.1034, "theo": 31.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "DXCM270115C00125000", "bid": 0.6, "bid_size": 254.0, "ask": 1.25, "ask_size": 94.0, "iv": 0.417, "open_interest": 244.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0087, "vega": 0.0932, "theta": -0.0164, "rho": 0.0276, "theo": 0.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T13:43:19", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DXCM270115P00125000", "bid": 35.3, "bid_size": 49.0, "ask": 37.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0114, "vega": 0.0472, "theta": -0.0172, "rho": -0.0679, "theo": 36.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2025-11-24T11:51:27", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "DXCM270115C00130000", "bid": 0.45, "bid_size": 181.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.4277, "open_interest": 643.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0071, "vega": 0.077, "theta": -0.0136, "rho": 0.0213, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-01T10:41:29", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DXCM270115P00130000", "bid": 39.8, "bid_size": 36.0, "ask": 42.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0084, "vega": 0.0195, "theta": -0.0147, "rho": -0.0323, "theo": 41.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "DXCM270115C00135000", "bid": 0.25, "bid_size": 226.0, "ask": 0.8, "ask_size": 109.0, "iv": 0.4301, "open_interest": 405.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0057, "vega": 0.0633, "theta": -0.0113, "rho": 0.0164, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-14T10:10:50", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DXCM270115P00135000", "bid": 44.2, "bid_size": 5.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0019, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 46.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "DXCM270319C00035000", "bid": 53.8, "bid_size": 36.0, "ask": 56.2, "ask_size": 36.0, "iv": 0.6548, "open_interest": 5.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0127, "theta": 0.0, "rho": 0.1658, "theo": 54.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.67, "last_trade_time": "2026-06-02T10:00:54", "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "DXCM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.6292, "open_interest": 24.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0021, "rho": -0.0035, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T15:49:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DXCM270319C00040000", "bid": 48.8, "bid_size": 36.0, "ask": 51.4, "ask_size": 36.0, "iv": 0.5615, "open_interest": 5.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.0209, "theta": 0.0, "rho": 0.1872, "theo": 50.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-03T15:53:16", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "DXCM270319P00040000", "bid": 0.1, "bid_size": 48.0, "ask": 0.35, "ask_size": 67.0, "iv": 0.598, "open_interest": 32.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0009, "vega": 0.021, "theta": -0.0032, "rho": -0.0061, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:59:42", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "DXCM270319C00045000", "bid": 44.5, "bid_size": 46.0, "ask": 46.8, "ask_size": 45.0, "iv": 0.6201, "open_interest": 4.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0015, "vega": 0.0326, "theta": 0.0, "rho": 0.2069, "theo": 45.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.84, "last_trade_time": "2026-08-03T15:53:16", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "DXCM270319P00045000", "bid": 0.15, "bid_size": 116.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.5537, "open_interest": 9.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0015, "vega": 0.0329, "theta": -0.0048, "rho": -0.0103, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T12:17:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DXCM270319C00050000", "bid": 39.8, "bid_size": 42.0, "ask": 41.6, "ask_size": 47.0, "iv": 0.5258, "open_interest": 7.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0024, "vega": 0.0487, "theta": -0.0017, "rho": 0.2243, "theo": 40.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.44, "last_trade_time": "2026-08-12T15:25:28", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "DXCM270319P00050000", "bid": 0.3, "bid_size": 59.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.5213, "open_interest": 331.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0024, "vega": 0.0492, "theta": -0.007, "rho": -0.0168, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-17T10:33:14", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DXCM270319C00055000", "bid": 35.2, "bid_size": 45.0, "ask": 37.0, "ask_size": 46.0, "iv": 0.5004, "open_interest": 6.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0035, "vega": 0.0696, "theta": -0.0049, "rho": 0.2384, "theo": 36.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-21T13:34:07", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "DXCM270319P00055000", "bid": 0.55, "bid_size": 54.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.499, "open_interest": 376.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0036, "vega": 0.0703, "theta": -0.0096, "rho": -0.0261, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-17T10:33:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXCM270319C00060000", "bid": 30.8, "bid_size": 47.0, "ask": 32.6, "ask_size": 47.0, "iv": 0.4856, "open_interest": 13.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.005, "vega": 0.095, "theta": -0.0086, "rho": 0.2484, "theo": 31.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.43, "last_trade_time": "2026-08-12T15:25:28", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "DXCM270319P00060000", "bid": 1.0, "bid_size": 65.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.4855, "open_interest": 159.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0051, "vega": 0.0958, "theta": -0.0127, "rho": -0.0388, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T10:30:35", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DXCM270319C00065000", "bid": 26.6, "bid_size": 45.0, "ask": 28.3, "ask_size": 63.0, "iv": 0.468, "open_interest": 31.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0068, "vega": 0.1239, "theta": -0.0126, "rho": 0.2534, "theo": 27.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-06-01T11:44:10", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "DXCM270319P00065000", "bid": 1.6, "bid_size": 57.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.4684, "open_interest": 778.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0069, "vega": 0.125, "theta": -0.0162, "rho": -0.0555, "theo": 1.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-16T10:25:16", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DXCM270319C00070000", "bid": 22.6, "bid_size": 49.0, "ask": 24.4, "ask_size": 76.0, "iv": 0.4568, "open_interest": 80.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0087, "vega": 0.1546, "theta": -0.0166, "rho": 0.2528, "theo": 23.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.42, "last_trade_time": "2026-09-17T13:25:52", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DXCM270319P00070000", "bid": 2.5, "bid_size": 53.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.457, "open_interest": 175.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0089, "vega": 0.156, "theta": -0.0197, "rho": -0.0765, "theo": 2.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-09-09T10:57:40", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DXCM270319C00075000", "bid": 19.0, "bid_size": 61.0, "ask": 20.8, "ask_size": 81.0, "iv": 0.4496, "open_interest": 38.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0106, "vega": 0.1845, "theta": -0.0204, "rho": 0.2466, "theo": 19.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-09-04T12:35:11", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "DXCM270319P00075000", "bid": 3.6, "bid_size": 74.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.4438, "open_interest": 129.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.011, "vega": 0.1863, "theta": -0.0231, "rho": -0.1012, "theo": 4.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T13:27:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DXCM270319C00080000", "bid": 15.7, "bid_size": 199.0, "ask": 17.3, "ask_size": 222.0, "iv": 0.4364, "open_interest": 39.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0124, "vega": 0.211, "theta": -0.0237, "rho": 0.235, "theo": 16.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T14:50:27", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DXCM270319P00080000", "bid": 5.3, "bid_size": 71.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.4397, "open_interest": 81.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0129, "vega": 0.2126, "theta": -0.026, "rho": -0.1285, "theo": 5.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-14T10:53:46", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DXCM270319C00085000", "bid": 12.8, "bid_size": 74.0, "ask": 14.3, "ask_size": 72.0, "iv": 0.4289, "open_interest": 256.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0138, "vega": 0.2315, "theta": -0.0262, "rho": 0.2189, "theo": 13.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-09-11T14:25:01", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "DXCM270319P00085000", "bid": 7.2, "bid_size": 58.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.4303, "open_interest": 67.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0145, "vega": 0.2325, "theta": -0.0282, "rho": -0.1568, "theo": 7.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-10T12:41:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DXCM270319C00090000", "bid": 10.3, "bid_size": 232.0, "ask": 11.7, "ask_size": 247.0, "iv": 0.4234, "open_interest": 35.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0148, "vega": 0.2444, "theta": -0.0277, "rho": 0.1994, "theo": 11.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-18T11:03:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "DXCM270319P00090000", "bid": 9.6, "bid_size": 57.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.4264, "open_interest": 297.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0157, "vega": 0.2438, "theta": -0.0295, "rho": -0.1829, "theo": 10.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-14T11:42:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DXCM270319C00095000", "bid": 8.2, "bid_size": 142.0, "ask": 9.5, "ask_size": 311.0, "iv": 0.4197, "open_interest": 580.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0152, "vega": 0.249, "theta": -0.0282, "rho": 0.178, "theo": 8.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DXCM270319P00095000", "bid": 12.4, "bid_size": 281.0, "ask": 13.6, "ask_size": 121.0, "iv": 0.4214, "open_interest": 57.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0163, "vega": 0.2457, "theta": -0.0298, "rho": -0.2055, "theo": 12.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-18T12:24:23", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DXCM270319C00100000", "bid": 6.5, "bid_size": 118.0, "ask": 7.8, "ask_size": 338.0, "iv": 0.4208, "open_interest": 80.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0151, "vega": 0.2457, "theta": -0.0278, "rho": 0.156, "theo": 7.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T13:14:12", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DXCM270319P00100000", "bid": 15.6, "bid_size": 82.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.4161, "open_interest": 2.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0165, "vega": 0.2384, "theta": -0.0293, "rho": -0.2218, "theo": 16.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-24T14:18:03", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DXCM270319C00105000", "bid": 5.0, "bid_size": 69.0, "ask": 6.3, "ask_size": 75.0, "iv": 0.4179, "open_interest": 74.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0146, "vega": 0.2357, "theta": -0.0267, "rho": 0.1345, "theo": 5.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-15T13:52:37", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DXCM270319P00105000", "bid": 18.9, "bid_size": 64.0, "ask": 20.4, "ask_size": 49.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0162, "vega": 0.2229, "theta": -0.028, "rho": -0.2297, "theo": 19.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DXCM270319C00110000", "bid": 3.8, "bid_size": 70.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.4142, "open_interest": 88.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0136, "vega": 0.2208, "theta": -0.025, "rho": 0.1144, "theo": 4.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T12:05:11", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DXCM270319P00110000", "bid": 23.1, "bid_size": 51.0, "ask": 24.2, "ask_size": 12.0, "iv": 0.4158, "open_interest": 3.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0156, "vega": 0.1999, "theta": -0.0262, "rho": -0.2278, "theo": 23.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-12T13:59:26", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "DXCM270319C00115000", "bid": 2.95, "bid_size": 72.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.4175, "open_interest": 73.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0125, "vega": 0.2025, "theta": -0.0229, "rho": 0.0962, "theo": 3.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-11T15:46:24", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DXCM270319P00115000", "bid": 26.7, "bid_size": 79.0, "ask": 28.4, "ask_size": 37.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0148, "vega": 0.1727, "theta": -0.024, "rho": -0.2132, "theo": 27.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DXCM270319C00120000", "bid": 2.2, "bid_size": 72.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.4167, "open_interest": 29.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0113, "vega": 0.1827, "theta": -0.0206, "rho": 0.0801, "theo": 2.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T15:44:26", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DXCM270319P00120000", "bid": 31.0, "bid_size": 52.0, "ask": 33.1, "ask_size": 49.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0138, "vega": 0.1399, "theta": -0.0217, "rho": -0.1915, "theo": 32.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "DXCM270319C00125000", "bid": 1.65, "bid_size": 65.0, "ask": 2.65, "ask_size": 68.0, "iv": 0.4169, "open_interest": 32.0, "volume": 0.0, "delta": 0.177, "gamma": 0.01, "vega": 0.1626, "theta": -0.0183, "rho": 0.0664, "theo": 2.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T10:05:09", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DXCM270319P00125000", "bid": 35.8, "bid_size": 48.0, "ask": 37.6, "ask_size": 48.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0128, "vega": 0.107, "theta": -0.0191, "rho": -0.1536, "theo": 36.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "DXCM270319C00130000", "bid": 1.25, "bid_size": 174.0, "ask": 2.15, "ask_size": 314.0, "iv": 0.419, "open_interest": 102.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0088, "vega": 0.143, "theta": -0.0161, "rho": 0.0547, "theo": 1.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:50:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DXCM270319P00130000", "bid": 40.5, "bid_size": 47.0, "ask": 42.3, "ask_size": 50.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.012, "vega": 0.0713, "theta": -0.0169, "rho": -0.1036, "theo": 41.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "DXCM270319C00135000", "bid": 0.95, "bid_size": 259.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.4111, "open_interest": 9.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0076, "vega": 0.1245, "theta": -0.014, "rho": 0.0449, "theo": 1.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:11:23", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DXCM270319P00135000", "bid": 45.2, "bid_size": 36.0, "ask": 47.5, "ask_size": 36.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0095, "vega": 0.0341, "theta": -0.0186, "rho": -0.0554, "theo": 46.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "DXCM270617C00035000", "bid": 53.6, "bid_size": 36.0, "ask": 57.2, "ask_size": 36.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0268, "theta": 0.0, "rho": 0.2408, "theo": 55.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-07-07T09:48:48", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "DXCM270617P00035000", "bid": 0.1, "bid_size": 49.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.5765, "open_interest": 2.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0008, "vega": 0.0271, "theta": -0.0027, "rho": -0.01, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-07-22T11:32:47", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "DXCM270617C00040000", "bid": 49.6, "bid_size": 46.0, "ask": 52.4, "ask_size": 47.0, "iv": 0.5699, "open_interest": 5.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0013, "vega": 0.041, "theta": 0.0, "rho": 0.2697, "theo": 50.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-06-29T09:56:31", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DXCM270617P00040000", "bid": 0.25, "bid_size": 48.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0013, "vega": 0.0415, "theta": -0.004, "rho": -0.0165, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DXCM270617C00045000", "bid": 45.3, "bid_size": 48.0, "ask": 47.2, "ask_size": 47.0, "iv": 0.5118, "open_interest": 2.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0019, "vega": 0.0596, "theta": 0.0, "rho": 0.2955, "theo": 46.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.52, "last_trade_time": "2026-07-22T13:16:39", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "DXCM270617P00045000", "bid": 0.45, "bid_size": 51.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.5287, "open_interest": 10.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.002, "vega": 0.0604, "theta": -0.0057, "rho": -0.0259, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-04T10:38:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DXCM270617C00050000", "bid": 40.9, "bid_size": 48.0, "ask": 42.7, "ask_size": 46.0, "iv": 0.4992, "open_interest": 16.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0028, "vega": 0.0828, "theta": -0.0005, "rho": 0.3171, "theo": 41.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.17, "last_trade_time": "2026-09-09T15:06:58", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "DXCM270617P00050000", "bid": 0.75, "bid_size": 53.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.5075, "open_interest": 91.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0028, "vega": 0.0839, "theta": -0.0076, "rho": -0.0389, "theo": 1.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T15:34:22", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DXCM270617C00055000", "bid": 36.6, "bid_size": 47.0, "ask": 38.4, "ask_size": 48.0, "iv": 0.4872, "open_interest": 1.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0038, "vega": 0.11, "theta": -0.0035, "rho": 0.3338, "theo": 37.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.11, "last_trade_time": "2026-08-21T13:24:52", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "DXCM270617P00055000", "bid": 1.2, "bid_size": 50.0, "ask": 1.85, "ask_size": 46.0, "iv": 0.4904, "open_interest": 22.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0039, "vega": 0.1116, "theta": -0.0099, "rho": -0.056, "theo": 1.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T11:42:05", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "DXCM270617C00060000", "bid": 32.5, "bid_size": 48.0, "ask": 34.4, "ask_size": 49.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.005, "vega": 0.1404, "theta": -0.0066, "rho": 0.345, "theo": 33.4121, "change": 0.0, "open": 0.0, "high": 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": "DXCM270617P00060000", "bid": 1.85, "bid_size": 66.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.4755, "open_interest": 112.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0052, "vega": 0.1424, "theta": -0.0123, "rho": -0.0775, "theo": 2.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-08T12:25:04", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DXCM270617C00065000", "bid": 28.6, "bid_size": 54.0, "ask": 30.4, "ask_size": 50.0, "iv": 0.4672, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0063, "vega": 0.1725, "theta": -0.0098, "rho": 0.35, "theo": 29.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-07-30T13:03:25", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "DXCM270617P00065000", "bid": 2.8, "bid_size": 70.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.4686, "open_interest": 90.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0065, "vega": 0.1751, "theta": -0.0148, "rho": -0.1035, "theo": 3.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-04T12:29:07", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "DXCM270617C00070000", "bid": 24.9, "bid_size": 50.0, "ask": 26.8, "ask_size": 53.0, "iv": 0.4582, "open_interest": 20.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0076, "vega": 0.2044, "theta": -0.0129, "rho": 0.349, "theo": 25.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:16:30", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "DXCM270617P00070000", "bid": 3.6, "bid_size": 86.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.4494, "open_interest": 464.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.008, "vega": 0.2074, "theta": -0.0173, "rho": -0.1334, "theo": 4.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T15:54:57", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DXCM270617C00075000", "bid": 21.7, "bid_size": 51.0, "ask": 23.5, "ask_size": 69.0, "iv": 0.4558, "open_interest": 8.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0089, "vega": 0.2342, "theta": -0.0157, "rho": 0.3421, "theo": 22.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-08T09:42:54", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "DXCM270617P00075000", "bid": 5.4, "bid_size": 99.0, "ask": 6.4, "ask_size": 108.0, "iv": 0.4514, "open_interest": 31.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0094, "vega": 0.2374, "theta": -0.0195, "rho": -0.1662, "theo": 5.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T11:28:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DXCM270617C00080000", "bid": 18.5, "bid_size": 52.0, "ask": 20.3, "ask_size": 68.0, "iv": 0.4439, "open_interest": 9.0, "volume": 0.0, "delta": 0.718, "gamma": 0.01, "vega": 0.2602, "theta": -0.0182, "rho": 0.33, "theo": 19.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-15T10:40:53", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "DXCM270617P00080000", "bid": 7.2, "bid_size": 49.0, "ask": 8.2, "ask_size": 47.0, "iv": 0.4444, "open_interest": 1400.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0106, "vega": 0.2629, "theta": -0.0214, "rho": -0.2009, "theo": 7.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-14T13:22:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DXCM270617C00085000", "bid": 15.9, "bid_size": 59.0, "ask": 17.4, "ask_size": 83.0, "iv": 0.439, "open_interest": 104.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.011, "vega": 0.2808, "theta": -0.0201, "rho": 0.3134, "theo": 16.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-09-15T15:35:37", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "DXCM270617P00085000", "bid": 9.3, "bid_size": 62.0, "ask": 10.4, "ask_size": 63.0, "iv": 0.4394, "open_interest": 39.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0117, "vega": 0.2825, "theta": -0.0228, "rho": -0.235, "theo": 9.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-15T13:59:53", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "DXCM270617C00090000", "bid": 13.4, "bid_size": 82.0, "ask": 15.0, "ask_size": 84.0, "iv": 0.4348, "open_interest": 67.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0117, "vega": 0.2954, "theta": -0.0214, "rho": 0.2934, "theo": 14.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-14T11:06:53", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "DXCM270617P00090000", "bid": 11.6, "bid_size": 53.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.4326, "open_interest": 90.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0126, "vega": 0.295, "theta": -0.0236, "rho": -0.2661, "theo": 12.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-15T15:19:22", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "DXCM270617C00095000", "bid": 11.3, "bid_size": 52.0, "ask": 12.6, "ask_size": 70.0, "iv": 0.4286, "open_interest": 191.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0121, "vega": 0.3033, "theta": -0.0223, "rho": 0.2709, "theo": 11.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-09-15T14:41:53", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DXCM270617P00095000", "bid": 14.4, "bid_size": 48.0, "ask": 15.7, "ask_size": 49.0, "iv": 0.4297, "open_interest": 18.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0132, "vega": 0.3002, "theta": -0.024, "rho": -0.2949, "theo": 15.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-07-31T15:13:08", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DXCM270617C00100000", "bid": 9.1, "bid_size": 66.0, "ask": 10.8, "ask_size": 68.0, "iv": 0.4215, "open_interest": 90.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0123, "vega": 0.305, "theta": -0.0225, "rho": 0.2474, "theo": 10.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T14:41:53", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DXCM270617P00100000", "bid": 17.5, "bid_size": 47.0, "ask": 18.8, "ask_size": 38.0, "iv": 0.4268, "open_interest": 16.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0136, "vega": 0.2975, "theta": -0.0239, "rho": -0.3177, "theo": 18.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-17T13:13:21", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "DXCM270617C00105000", "bid": 7.8, "bid_size": 57.0, "ask": 9.2, "ask_size": 59.0, "iv": 0.4246, "open_interest": 211.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0122, "vega": 0.3012, "theta": -0.0223, "rho": 0.2239, "theo": 8.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T10:14:27", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DXCM270617P00105000", "bid": 20.9, "bid_size": 53.0, "ask": 22.2, "ask_size": 45.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0138, "vega": 0.2877, "theta": -0.0233, "rho": -0.3323, "theo": 21.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "DXCM270617C00110000", "bid": 6.2, "bid_size": 76.0, "ask": 7.8, "ask_size": 72.0, "iv": 0.4186, "open_interest": 59.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0118, "vega": 0.2925, "theta": -0.0218, "rho": 0.2007, "theo": 7.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-02T15:24:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DXCM270617P00110000", "bid": 24.5, "bid_size": 46.0, "ask": 25.9, "ask_size": 36.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0138, "vega": 0.2717, "theta": -0.0224, "rho": -0.3386, "theo": 25.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "DXCM270617C00115000", "bid": 5.1, "bid_size": 50.0, "ask": 6.6, "ask_size": 48.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0114, "vega": 0.2799, "theta": -0.0209, "rho": 0.1783, "theo": 5.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-09-03T12:39:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DXCM270617P00115000", "bid": 28.2, "bid_size": 49.0, "ask": 29.8, "ask_size": 43.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0136, "vega": 0.2486, "theta": -0.0212, "rho": -0.3318, "theo": 29.1007, "change": 0.0, "open": 0.0, "high": 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": "DXCM270617C00120000", "bid": 4.3, "bid_size": 53.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.4198, "open_interest": 10.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0108, "vega": 0.2647, "theta": -0.0198, "rho": 0.1576, "theo": 4.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-31T12:48:21", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DXCM270617P00120000", "bid": 32.3, "bid_size": 63.0, "ask": 33.9, "ask_size": 50.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0133, "vega": 0.221, "theta": -0.0198, "rho": -0.3172, "theo": 33.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DXCM270617C00125000", "bid": 3.5, "bid_size": 110.0, "ask": 4.7, "ask_size": 110.0, "iv": 0.4181, "open_interest": 1.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0101, "vega": 0.2477, "theta": -0.0185, "rho": 0.1386, "theo": 4.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T14:11:42", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "DXCM270617P00125000", "bid": 36.4, "bid_size": 51.0, "ask": 38.5, "ask_size": 51.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0129, "vega": 0.1919, "theta": -0.0182, "rho": -0.2895, "theo": 37.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "DXCM270617C00130000", "bid": 2.9, "bid_size": 236.0, "ask": 4.0, "ask_size": 103.0, "iv": 0.4194, "open_interest": 2.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0093, "vega": 0.2295, "theta": -0.0171, "rho": 0.1211, "theo": 3.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-18T14:11:42", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DXCM270617P00130000", "bid": 40.9, "bid_size": 51.0, "ask": 43.0, "ask_size": 51.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0123, "vega": 0.1549, "theta": -0.0165, "rho": -0.2548, "theo": 42.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "DXCM270617C00135000", "bid": 2.35, "bid_size": 52.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0086, "vega": 0.2112, "theta": -0.0158, "rho": 0.1057, "theo": 2.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-14T10:10:50", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DXCM270617P00135000", "bid": 45.4, "bid_size": 49.0, "ask": 47.5, "ask_size": 49.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0121, "vega": 0.12, "theta": -0.0154, "rho": -0.2015, "theo": 46.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "DXCM270917C00045000", "bid": 46.4, "bid_size": 47.0, "ask": 48.2, "ask_size": 48.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0021, "vega": 0.0863, "theta": 0.0, "rho": 0.3749, "theo": 47.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DXCM270917P00045000", "bid": 0.8, "bid_size": 49.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.5122, "open_interest": 16.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0022, "vega": 0.0878, "theta": -0.006, "rho": -0.047, "theo": 1.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T12:01:30", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DXCM270917C00050000", "bid": 42.0, "bid_size": 47.0, "ask": 44.1, "ask_size": 48.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0029, "vega": 0.1143, "theta": -0.0023, "rho": 0.3998, "theo": 43.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "DXCM270917P00050000", "bid": 1.25, "bid_size": 51.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.003, "vega": 0.1164, "theta": -0.0078, "rho": -0.0671, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "DXCM270917C00055000", "bid": 38.1, "bid_size": 44.0, "ask": 39.9, "ask_size": 50.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0038, "vega": 0.1454, "theta": -0.0047, "rho": 0.4186, "theo": 39.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "DXCM270917P00055000", "bid": 1.9, "bid_size": 49.0, "ask": 2.6, "ask_size": 52.0, "iv": 0.485, "open_interest": 7.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0039, "vega": 0.1483, "theta": -0.0097, "rho": -0.0917, "theo": 2.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-15T13:13:34", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DXCM270917C00060000", "bid": 34.2, "bid_size": 41.0, "ask": 36.1, "ask_size": 48.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0048, "vega": 0.1784, "theta": -0.0072, "rho": 0.4309, "theo": 35.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "DXCM270917P00060000", "bid": 2.75, "bid_size": 53.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.4764, "open_interest": 4.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.005, "vega": 0.182, "theta": -0.0118, "rho": -0.1214, "theo": 3.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T14:33:55", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DXCM270917C00065000", "bid": 30.5, "bid_size": 57.0, "ask": 32.6, "ask_size": 51.0, "iv": 0.4711, "open_interest": 1.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0058, "vega": 0.2118, "theta": -0.0096, "rho": 0.4367, "theo": 31.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-04T10:46:33", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "DXCM270917P00065000", "bid": 3.8, "bid_size": 53.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0061, "vega": 0.2155, "theta": -0.0138, "rho": -0.1555, "theo": 4.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DXCM270917C00070000", "bid": 27.1, "bid_size": 51.0, "ask": 28.9, "ask_size": 51.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0068, "vega": 0.2442, "theta": -0.0119, "rho": 0.436, "theo": 28.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "DXCM270917P00070000", "bid": 5.2, "bid_size": 47.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.4605, "open_interest": 9.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0072, "vega": 0.2486, "theta": -0.0157, "rho": -0.1925, "theo": 5.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-15T13:58:02", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DXCM270917C00075000", "bid": 24.0, "bid_size": 59.0, "ask": 25.8, "ask_size": 72.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0077, "vega": 0.274, "theta": -0.014, "rho": 0.4295, "theo": 24.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "DXCM270917P00075000", "bid": 6.8, "bid_size": 53.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.4539, "open_interest": 19.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0082, "vega": 0.278, "theta": -0.0174, "rho": -0.2324, "theo": 7.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-16T11:17:34", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DXCM270917C00080000", "bid": 21.1, "bid_size": 55.0, "ask": 22.8, "ask_size": 69.0, "iv": 0.4475, "open_interest": 4.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0086, "vega": 0.2999, "theta": -0.0158, "rho": 0.418, "theo": 21.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-09-16T15:21:10", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "DXCM270917P00080000", "bid": 8.7, "bid_size": 50.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.4473, "open_interest": 2.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0092, "vega": 0.3038, "theta": -0.0188, "rho": -0.2721, "theo": 9.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-28T11:06:41", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DXCM270917C00085000", "bid": 18.5, "bid_size": 44.0, "ask": 20.3, "ask_size": 70.0, "iv": 0.4458, "open_interest": 10.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0093, "vega": 0.3211, "theta": -0.0173, "rho": 0.4023, "theo": 19.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.56, "last_trade_time": "2026-09-16T15:35:35", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DXCM270917P00085000", "bid": 10.9, "bid_size": 64.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.4421, "open_interest": 33.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0101, "vega": 0.3238, "theta": -0.02, "rho": -0.3118, "theo": 11.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-02T10:11:01", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "DXCM270917C00090000", "bid": 16.0, "bid_size": 65.0, "ask": 17.7, "ask_size": 76.0, "iv": 0.4369, "open_interest": 11.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0098, "vega": 0.3372, "theta": -0.0184, "rho": 0.3828, "theo": 16.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-15T15:49:01", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "DXCM270917P00090000", "bid": 13.4, "bid_size": 105.0, "ask": 14.6, "ask_size": 105.0, "iv": 0.4397, "open_interest": 35.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0108, "vega": 0.3376, "theta": -0.0209, "rho": -0.3503, "theo": 13.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-09-18T14:33:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DXCM270917C00095000", "bid": 13.9, "bid_size": 72.0, "ask": 15.6, "ask_size": 72.0, "iv": 0.4348, "open_interest": 3.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0102, "vega": 0.3478, "theta": -0.0192, "rho": 0.361, "theo": 14.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-16T09:56:53", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DXCM270917P00095000", "bid": 16.0, "bid_size": 60.0, "ask": 17.4, "ask_size": 56.0, "iv": 0.4341, "open_interest": 93.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0114, "vega": 0.345, "theta": -0.0214, "rho": -0.3832, "theo": 16.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.67, "last_trade_time": "2026-08-27T11:53:17", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "DXCM270917C00100000", "bid": 12.1, "bid_size": 53.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.432, "open_interest": 4.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0104, "vega": 0.3531, "theta": -0.0196, "rho": 0.3379, "theo": 12.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-14T12:16:39", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DXCM270917P00100000", "bid": 19.1, "bid_size": 52.0, "ask": 20.5, "ask_size": 51.0, "iv": 0.4329, "open_interest": 8.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0119, "vega": 0.3446, "theta": -0.0216, "rho": -0.4064, "theo": 19.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.63, "last_trade_time": "2026-08-27T11:53:17", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DXCM270917C00105000", "bid": 10.4, "bid_size": 51.0, "ask": 11.9, "ask_size": 49.0, "iv": 0.4291, "open_interest": 26.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0105, "vega": 0.3535, "theta": -0.0197, "rho": 0.3135, "theo": 11.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-09-14T12:44:41", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DXCM270917P00105000", "bid": 22.3, "bid_size": 63.0, "ask": 23.8, "ask_size": 57.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0122, "vega": 0.3394, "theta": -0.0216, "rho": -0.4304, "theo": 23.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DXCM270917C00110000", "bid": 9.0, "bid_size": 48.0, "ask": 10.5, "ask_size": 72.0, "iv": 0.4294, "open_interest": 58.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0104, "vega": 0.3496, "theta": -0.0196, "rho": 0.2891, "theo": 9.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.96, "last_trade_time": "2026-09-14T12:44:39", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DXCM270917P00110000", "bid": 25.9, "bid_size": 46.0, "ask": 27.3, "ask_size": 39.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0124, "vega": 0.3272, "theta": -0.0213, "rho": -0.4415, "theo": 26.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "DXCM270917C00115000", "bid": 7.6, "bid_size": 69.0, "ask": 9.2, "ask_size": 62.0, "iv": 0.4262, "open_interest": 28.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0102, "vega": 0.342, "theta": -0.0192, "rho": 0.2654, "theo": 8.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-14T12:15:29", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DXCM270917P00115000", "bid": 29.6, "bid_size": 48.0, "ask": 31.1, "ask_size": 43.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0125, "vega": 0.3085, "theta": -0.0208, "rho": -0.4383, "theo": 30.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "DXCM270917C00120000", "bid": 6.6, "bid_size": 50.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.4258, "open_interest": 24.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0099, "vega": 0.3312, "theta": -0.0186, "rho": 0.242, "theo": 7.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-09-01T14:52:24", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DXCM270917P00120000", "bid": 33.1, "bid_size": 70.0, "ask": 35.2, "ask_size": 66.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0125, "vega": 0.2871, "theta": -0.0201, "rho": -0.4313, "theo": 34.3245, "change": 0.0, "open": 0.0, "high": 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": "DXCM270917C00125000", "bid": 5.5, "bid_size": 52.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0096, "vega": 0.3184, "theta": -0.0179, "rho": 0.2202, "theo": 6.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "DXCM270917P00125000", "bid": 37.2, "bid_size": 55.0, "ask": 39.2, "ask_size": 41.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0124, "vega": 0.2565, "theta": -0.0194, "rho": -0.4018, "theo": 38.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "DXCM270917C00130000", "bid": 4.8, "bid_size": 56.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0091, "vega": 0.3034, "theta": -0.017, "rho": 0.1991, "theo": 5.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DXCM270917P00130000", "bid": 41.6, "bid_size": 50.0, "ask": 43.5, "ask_size": 44.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0123, "vega": 0.2273, "theta": -0.0186, "rho": -0.3723, "theo": 42.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "DXCM270917C00135000", "bid": 4.1, "bid_size": 54.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0086, "vega": 0.2877, "theta": -0.0162, "rho": 0.18, "theo": 4.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-16T13:55:44", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DXCM270917P00135000", "bid": 46.2, "bid_size": 55.0, "ask": 48.1, "ask_size": 50.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0121, "vega": 0.1898, "theta": -0.0172, "rho": -0.3323, "theo": 47.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "DXCM280121C00030000", "bid": 60.3, "bid_size": 36.0, "ask": 63.7, "ask_size": 36.0, "iv": 0.6289, "open_interest": 10.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0441, "theta": 0.0, "rho": 0.35, "theo": 61.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-05-15T09:56:39", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "DXCM280121P00030000", "bid": 0.1, "bid_size": 75.0, "ask": 0.55, "ask_size": 77.0, "iv": 0.5269, "open_interest": 170.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0449, "theta": -0.0024, "rho": -0.0245, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-08T11:11:21", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "DXCM280121C00035000", "bid": 55.9, "bid_size": 47.0, "ask": 58.7, "ask_size": 47.0, "iv": 0.5473, "open_interest": 12.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0011, "vega": 0.0651, "theta": 0.0, "rho": 0.3971, "theo": 57.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-07-13T12:39:00", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "DXCM280121P00035000", "bid": 0.3, "bid_size": 75.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.5322, "open_interest": 69.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0012, "vega": 0.0664, "theta": -0.0035, "rho": -0.0389, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-01T09:30:47", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "DXCM280121C00040000", "bid": 51.8, "bid_size": 48.0, "ask": 53.8, "ask_size": 49.0, "iv": 0.5031, "open_interest": 17.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0016, "vega": 0.0906, "theta": 0.0, "rho": 0.4385, "theo": 52.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.36, "last_trade_time": "2026-09-11T15:49:43", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "DXCM280121P00040000", "bid": 0.3, "bid_size": 59.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.4843, "open_interest": 19.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0017, "vega": 0.0925, "theta": -0.0048, "rho": -0.0582, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T15:04:51", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXCM280121C00045000", "bid": 47.7, "bid_size": 46.0, "ask": 49.8, "ask_size": 49.0, "iv": 0.5021, "open_interest": 8.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0022, "vega": 0.12, "theta": 0.0, "rho": 0.4737, "theo": 48.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.07, "last_trade_time": "2026-09-10T10:55:40", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "DXCM280121P00045000", "bid": 1.3, "bid_size": 38.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.5028, "open_interest": 157.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0023, "vega": 0.1227, "theta": -0.0062, "rho": -0.0825, "theo": 1.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:50:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DXCM280121C00050000", "bid": 43.7, "bid_size": 65.0, "ask": 45.7, "ask_size": 121.0, "iv": 0.4873, "open_interest": 92.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0029, "vega": 0.1523, "theta": -0.002, "rho": 0.502, "theo": 44.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-18T11:27:11", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "DXCM280121P00050000", "bid": 2.0, "bid_size": 41.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.4932, "open_interest": 449.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.003, "vega": 0.156, "theta": -0.0077, "rho": -0.1126, "theo": 2.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-09-14T15:02:22", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "DXCM280121C00055000", "bid": 40.0, "bid_size": 72.0, "ask": 41.9, "ask_size": 51.0, "iv": 0.4822, "open_interest": 28.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0036, "vega": 0.1866, "theta": -0.0041, "rho": 0.5231, "theo": 41.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-09-04T15:08:07", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "DXCM280121P00055000", "bid": 2.85, "bid_size": 67.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.4853, "open_interest": 2069.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0038, "vega": 0.1911, "theta": -0.0093, "rho": -0.147, "theo": 3.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-13T15:35:39", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DXCM280121C00060000", "bid": 36.4, "bid_size": 68.0, "ask": 38.3, "ask_size": 112.0, "iv": 0.4748, "open_interest": 133.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0044, "vega": 0.2216, "theta": -0.0061, "rho": 0.5371, "theo": 37.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-17T12:59:18", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "DXCM280121P00060000", "bid": 3.9, "bid_size": 81.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.4778, "open_interest": 2417.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0046, "vega": 0.2269, "theta": -0.0109, "rho": -0.1871, "theo": 4.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T11:09:45", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DXCM280121C00065000", "bid": 33.1, "bid_size": 40.0, "ask": 35.0, "ask_size": 122.0, "iv": 0.4719, "open_interest": 163.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0051, "vega": 0.2559, "theta": -0.008, "rho": 0.5444, "theo": 34.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.77, "last_trade_time": "2026-08-28T10:42:19", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "DXCM280121P00065000", "bid": 5.2, "bid_size": 68.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.4714, "open_interest": 957.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0055, "vega": 0.2619, "theta": -0.0125, "rho": -0.2302, "theo": 5.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-15T12:24:43", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DXCM280121C00070000", "bid": 30.0, "bid_size": 48.0, "ask": 31.8, "ask_size": 306.0, "iv": 0.4666, "open_interest": 218.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0059, "vega": 0.2882, "theta": -0.0099, "rho": 0.5455, "theo": 30.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-09-18T13:47:07", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "DXCM280121P00070000", "bid": 6.8, "bid_size": 63.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.4662, "open_interest": 131.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0063, "vega": 0.2946, "theta": -0.0139, "rho": -0.2768, "theo": 7.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T09:47:37", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DXCM280121C00075000", "bid": 27.0, "bid_size": 58.0, "ask": 28.8, "ask_size": 100.0, "iv": 0.4597, "open_interest": 78.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0066, "vega": 0.3178, "theta": -0.0115, "rho": 0.5406, "theo": 27.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "DXCM280121P00075000", "bid": 8.6, "bid_size": 50.0, "ask": 9.7, "ask_size": 52.0, "iv": 0.4604, "open_interest": 21.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0072, "vega": 0.3242, "theta": -0.0152, "rho": -0.3234, "theo": 9.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T15:56:14", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "DXCM280121C00080000", "bid": 24.3, "bid_size": 47.0, "ask": 26.1, "ask_size": 106.0, "iv": 0.456, "open_interest": 73.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0072, "vega": 0.3439, "theta": -0.0129, "rho": 0.5307, "theo": 25.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-08T09:49:34", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DXCM280121P00080000", "bid": 10.6, "bid_size": 51.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.4556, "open_interest": 33.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0079, "vega": 0.3496, "theta": -0.0164, "rho": -0.371, "theo": 11.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-16T09:46:19", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DXCM280121C00085000", "bid": 21.8, "bid_size": 76.0, "ask": 23.6, "ask_size": 96.0, "iv": 0.4522, "open_interest": 712.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0077, "vega": 0.3658, "theta": -0.0142, "rho": 0.517, "theo": 22.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-09-16T10:48:29", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "DXCM280121P00085000", "bid": 12.9, "bid_size": 52.0, "ask": 14.1, "ask_size": 47.0, "iv": 0.4515, "open_interest": 299.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0086, "vega": 0.37, "theta": -0.0173, "rho": -0.4171, "theo": 13.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-02T10:10:26", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DXCM280121C00090000", "bid": 19.5, "bid_size": 62.0, "ask": 21.3, "ask_size": 98.0, "iv": 0.4486, "open_interest": 59.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0081, "vega": 0.3835, "theta": -0.0151, "rho": 0.4993, "theo": 20.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-09-10T15:45:42", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "DXCM280121P00090000", "bid": 15.6, "bid_size": 59.0, "ask": 16.7, "ask_size": 62.0, "iv": 0.4508, "open_interest": 112.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0092, "vega": 0.385, "theta": -0.018, "rho": -0.4593, "theo": 16.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-01T10:27:24", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DXCM280121C00095000", "bid": 17.4, "bid_size": 65.0, "ask": 19.3, "ask_size": 106.0, "iv": 0.4466, "open_interest": 914.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0084, "vega": 0.3966, "theta": -0.0159, "rho": 0.4795, "theo": 18.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-11T10:36:58", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "DXCM280121P00095000", "bid": 18.1, "bid_size": 68.0, "ask": 19.5, "ask_size": 49.0, "iv": 0.4445, "open_interest": 508.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0097, "vega": 0.3942, "theta": -0.0186, "rho": -0.4969, "theo": 18.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-09-11T10:36:58", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "DXCM280121C00100000", "bid": 15.6, "bid_size": 89.0, "ask": 17.3, "ask_size": 92.0, "iv": 0.4438, "open_interest": 761.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0087, "vega": 0.4055, "theta": -0.0164, "rho": 0.4574, "theo": 16.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-16T12:41:07", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "DXCM280121P00100000", "bid": 20.3, "bid_size": 80.0, "ask": 22.5, "ask_size": 68.0, "iv": 0.4318, "open_interest": 501.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0102, "vega": 0.3983, "theta": -0.019, "rho": -0.5296, "theo": 21.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.67, "last_trade_time": "2026-09-09T14:39:22", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "DXCM280121C00105000", "bid": 13.8, "bid_size": 62.0, "ask": 15.6, "ask_size": 76.0, "iv": 0.4406, "open_interest": 93.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0088, "vega": 0.4102, "theta": -0.0168, "rho": 0.4342, "theo": 14.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-13T13:13:31", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "DXCM280121P00105000", "bid": 24.3, "bid_size": 47.0, "ask": 25.7, "ask_size": 39.0, "iv": 0.4392, "open_interest": 2.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0106, "vega": 0.3965, "theta": -0.0191, "rho": -0.5579, "theo": 25.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2025-09-15T14:39:15", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DXCM280121C00110000", "bid": 12.3, "bid_size": 65.0, "ask": 14.0, "ask_size": 77.0, "iv": 0.4385, "open_interest": 192.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0089, "vega": 0.4113, "theta": -0.0169, "rho": 0.4103, "theo": 13.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-02T10:55:06", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "DXCM280121P00110000", "bid": 27.6, "bid_size": 52.0, "ask": 29.2, "ask_size": 78.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0109, "vega": 0.3882, "theta": -0.0191, "rho": -0.5709, "theo": 28.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "DXCM280121C00115000", "bid": 10.9, "bid_size": 104.0, "ask": 12.6, "ask_size": 90.0, "iv": 0.4366, "open_interest": 614.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0089, "vega": 0.4089, "theta": -0.0169, "rho": 0.386, "theo": 11.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-09-10T15:55:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DXCM280121P00115000", "bid": 31.3, "bid_size": 58.0, "ask": 32.8, "ask_size": 44.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0111, "vega": 0.3765, "theta": -0.019, "rho": -0.5834, "theo": 32.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "DXCM280121C00120000", "bid": 9.7, "bid_size": 48.0, "ask": 11.4, "ask_size": 54.0, "iv": 0.4362, "open_interest": 44.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0088, "vega": 0.4037, "theta": -0.0168, "rho": 0.362, "theo": 10.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-02T10:10:04", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DXCM280121P00120000", "bid": 34.9, "bid_size": 72.0, "ask": 36.6, "ask_size": 64.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0113, "vega": 0.357, "theta": -0.0188, "rho": -0.5753, "theo": 35.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "DXCM280121C00125000", "bid": 8.6, "bid_size": 132.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.434, "open_interest": 1569.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0086, "vega": 0.396, "theta": -0.0165, "rho": 0.3384, "theo": 9.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-02T10:10:03", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DXCM280121P00125000", "bid": 39.0, "bid_size": 66.0, "ask": 41.5, "ask_size": 64.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0114, "vega": 0.3356, "theta": -0.0184, "rho": -0.5678, "theo": 39.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DXCM280121C00130000", "bid": 7.6, "bid_size": 138.0, "ask": 9.2, "ask_size": 79.0, "iv": 0.4329, "open_interest": 1395.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0084, "vega": 0.3861, "theta": -0.0161, "rho": 0.3153, "theo": 8.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-14T14:16:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DXCM280121P00130000", "bid": 43.0, "bid_size": 69.0, "ask": 44.9, "ask_size": 80.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0115, "vega": 0.3079, "theta": -0.0179, "rho": -0.5327, "theo": 43.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "DXCM280121C00135000", "bid": 6.7, "bid_size": 76.0, "ask": 8.3, "ask_size": 96.0, "iv": 0.4317, "open_interest": 154.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0082, "vega": 0.3748, "theta": -0.0156, "rho": 0.2935, "theo": 7.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T11:15:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DXCM280121P00135000", "bid": 46.0, "bid_size": 52.0, "ask": 49.0, "ask_size": 52.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0116, "vega": 0.2793, "theta": -0.0174, "rho": -0.5078, "theo": 48.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "DXCM290119C00045000", "bid": 51.3, "bid_size": 51.0, "ask": 54.2, "ask_size": 49.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0021, "vega": 0.1933, "theta": 0.0, "rho": 0.7038, "theo": 52.669, "change": 0.0, "open": 0.0, "high": 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": "DXCM290119P00045000", "bid": 1.2, "bid_size": 55.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.4507, "open_interest": 16.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0023, "vega": 0.2007, "theta": -0.0056, "rho": -0.2022, "theo": 3.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T15:02:22", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DXCM290119C00050000", "bid": 47.9, "bid_size": 52.0, "ask": 50.7, "ask_size": 52.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0026, "vega": 0.231, "theta": -0.0004, "rho": 0.7418, "theo": 49.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "DXCM290119P00050000", "bid": 3.9, "bid_size": 50.0, "ask": 4.8, "ask_size": 145.0, "iv": 0.4867, "open_interest": 1.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0028, "vega": 0.2401, "theta": -0.0066, "rho": -0.2557, "theo": 4.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-18T13:23:37", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DXCM290119C00055000", "bid": 44.9, "bid_size": 45.0, "ask": 47.3, "ask_size": 52.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.003, "vega": 0.2688, "theta": -0.0018, "rho": 0.771, "theo": 46.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DXCM290119P00055000", "bid": 5.1, "bid_size": 51.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0034, "vega": 0.2795, "theta": -0.0077, "rho": -0.314, "theo": 5.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "DXCM290119C00060000", "bid": 41.8, "bid_size": 49.0, "ask": 44.2, "ask_size": 52.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0035, "vega": 0.3057, "theta": -0.0031, "rho": 0.7928, "theo": 42.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "DXCM290119P00060000", "bid": 6.6, "bid_size": 49.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0039, "vega": 0.318, "theta": -0.0086, "rho": -0.3762, "theo": 7.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DXCM290119C00065000", "bid": 39.0, "bid_size": 40.0, "ask": 41.2, "ask_size": 54.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0039, "vega": 0.3408, "theta": -0.0044, "rho": 0.8076, "theo": 40.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "DXCM290119P00065000", "bid": 8.2, "bid_size": 54.0, "ask": 9.3, "ask_size": 48.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0045, "vega": 0.3544, "theta": -0.0096, "rho": -0.4401, "theo": 8.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "DXCM290119C00070000", "bid": 36.3, "bid_size": 48.0, "ask": 38.6, "ask_size": 69.0, "iv": 0.4696, "open_interest": 1.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0043, "vega": 0.374, "theta": -0.0056, "rho": 0.8154, "theo": 37.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-09-15T09:30:09", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DXCM290119P00070000", "bid": 10.0, "bid_size": 50.0, "ask": 11.2, "ask_size": 47.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.005, "vega": 0.388, "theta": -0.0105, "rho": -0.5048, "theo": 10.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "DXCM290119C00075000", "bid": 32.5, "bid_size": 172.0, "ask": 35.9, "ask_size": 164.0, "iv": 0.4485, "open_interest": 1.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0047, "vega": 0.4043, "theta": -0.0066, "rho": 0.8183, "theo": 34.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-18T13:47:07", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "DXCM290119P00075000", "bid": 12.1, "bid_size": 51.0, "ask": 13.3, "ask_size": 53.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0055, "vega": 0.4182, "theta": -0.0113, "rho": -0.5703, "theo": 12.6574, "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": 12.8000001907349}, {"option": "DXCM290119C00080000", "bid": 31.3, "bid_size": 44.0, "ask": 33.5, "ask_size": 69.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0051, "vega": 0.4319, "theta": -0.0076, "rho": 0.8153, "theo": 32.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "DXCM290119P00080000", "bid": 14.3, "bid_size": 48.0, "ask": 15.5, "ask_size": 44.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0061, "vega": 0.4448, "theta": -0.012, "rho": -0.6318, "theo": 14.9026, "change": 0.0, "open": 0.0, "high": 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": "DXCM290119C00085000", "bid": 28.0, "bid_size": 80.0, "ask": 31.2, "ask_size": 71.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0054, "vega": 0.4563, "theta": -0.0085, "rho": 0.8088, "theo": 30.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DXCM290119P00085000", "bid": 16.7, "bid_size": 49.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0066, "vega": 0.4671, "theta": -0.0127, "rho": -0.6937, "theo": 17.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DXCM290119C00090000", "bid": 26.0, "bid_size": 75.0, "ask": 29.1, "ask_size": 64.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0057, "vega": 0.4776, "theta": -0.0093, "rho": 0.798, "theo": 28.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DXCM290119P00090000", "bid": 19.2, "bid_size": 49.0, "ask": 20.6, "ask_size": 42.0, "iv": 0.4527, "open_interest": 2.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.007, "vega": 0.4851, "theta": -0.0132, "rho": -0.7485, "theo": 19.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-09-16T10:20:05", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "DXCM290119C00095000", "bid": 25.2, "bid_size": 39.0, "ask": 27.1, "ask_size": 66.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.006, "vega": 0.4956, "theta": -0.0099, "rho": 0.7845, "theo": 26.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "DXCM290119P00095000", "bid": 22.0, "bid_size": 47.0, "ask": 23.4, "ask_size": 42.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0075, "vega": 0.4984, "theta": -0.0137, "rho": -0.801, "theo": 22.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DXCM290119C00100000", "bid": 23.4, "bid_size": 39.0, "ask": 25.3, "ask_size": 249.0, "iv": 0.4503, "open_interest": 3.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0062, "vega": 0.5107, "theta": -0.0105, "rho": 0.7685, "theo": 24.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-18T13:31:10", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "DXCM290119P00100000", "bid": 24.9, "bid_size": 48.0, "ask": 26.4, "ask_size": 179.0, "iv": 0.4483, "open_interest": 2.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0079, "vega": 0.5067, "theta": -0.0141, "rho": -0.8404, "theo": 25.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-09-16T10:20:05", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "DXCM290119C00105000", "bid": 21.7, "bid_size": 35.0, "ask": 23.5, "ask_size": 248.0, "iv": 0.447, "open_interest": 20.0, "volume": 1.0, "delta": 0.6188, "gamma": 0.0063, "vega": 0.5227, "theta": -0.011, "rho": 0.7498, "theo": 22.6267, "change": 0.25, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-21T10:08:50", "percent_change": 1.11857, "prev_day_close": 22.3500003814697}, {"option": "DXCM290119P00105000", "bid": 28.1, "bid_size": 48.0, "ask": 29.5, "ask_size": 146.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0083, "vega": 0.5112, "theta": -0.0144, "rho": -0.8749, "theo": 28.8352, "change": 0.0, "open": 0.0, "high": 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": "DXCM290119C00110000", "bid": 20.0, "bid_size": 52.0, "ask": 22.0, "ask_size": 217.0, "iv": 0.4446, "open_interest": 20.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0065, "vega": 0.532, "theta": -0.0114, "rho": 0.7306, "theo": 21.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-14T13:43:48", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DXCM290119P00110000", "bid": 31.1, "bid_size": 79.0, "ask": 32.9, "ask_size": 95.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0087, "vega": 0.5105, "theta": -0.0147, "rho": -0.9068, "theo": 32.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "DXCM290119C00115000", "bid": 18.6, "bid_size": 55.0, "ask": 20.6, "ask_size": 72.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0066, "vega": 0.5385, "theta": -0.0117, "rho": 0.7091, "theo": 19.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DXCM290119P00115000", "bid": 34.4, "bid_size": 49.0, "ask": 36.5, "ask_size": 57.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0091, "vega": 0.5061, "theta": -0.0149, "rho": -0.9281, "theo": 35.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "DXCM290119C00120000", "bid": 17.3, "bid_size": 36.0, "ask": 19.2, "ask_size": 228.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0066, "vega": 0.5427, "theta": -0.0119, "rho": 0.6871, "theo": 18.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "DXCM290119P00120000", "bid": 37.9, "bid_size": 215.0, "ask": 40.1, "ask_size": 172.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0094, "vega": 0.4943, "theta": -0.015, "rho": -0.9336, "theo": 39.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "DXCM290119C00125000", "bid": 16.3, "bid_size": 15.0, "ask": 17.9, "ask_size": 266.0, "iv": 0.4431, "open_interest": 2.0, "volume": 1.0, "delta": 0.5149, "gamma": 0.0067, "vega": 0.5447, "theta": -0.012, "rho": 0.6651, "theo": 17.0186, "change": 0.35, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-21T10:08:50", "percent_change": 2.08955, "prev_day_close": 16.75}, {"option": "DXCM290119P00125000", "bid": 41.8, "bid_size": 97.0, "ask": 43.9, "ask_size": 200.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0097, "vega": 0.483, "theta": -0.0151, "rho": -0.9321, "theo": 42.8512, "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": 42.75}], "symbol": "DXCM", "security_type": "stock", "exchange_id": 2, "current_price": 88.75, "price_change": -0.6, "price_change_percent": -0.6715, "bid": 88.73, "ask": 88.78, "bid_size": 300, "ask_size": 200, "open": 88.83, "high": 89.47, "low": 88.49, "close": 88.75, "prev_day_close": 89.35, "volume": 341690, "iv30": 35.209, "iv30_change": 2.344, "iv30_change_percent": 7.1322, "seqno": 2967690104, "last_trade_time": "2026-09-21T10:53:06", "tick": "down"}, "symbol": "DXCM"}