{"timestamp": "2026-09-20 23:38:57", "data": {"options": [{"option": "DYN261016C00002500", "bid": 13.0, "bid_size": 21.0, "ask": 17.0, "ask_size": 6.0, "iv": 5.3589, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0019, "theo": 14.6387, "change": 0.0, "open": 0.0, "high": 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": "DYN261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 928.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DYN261016C00005000", "bid": 10.5, "bid_size": 20.0, "ask": 14.5, "ask_size": 6.0, "iv": 3.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0014, "vega": 0.0006, "theta": -0.002, "rho": 0.0038, "theo": 12.1571, "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": 12.5}, {"option": "DYN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 4.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0014, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261016C00007500", "bid": 8.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 16.0, "iv": 2.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0048, "vega": 0.0016, "theta": -0.004, "rho": 0.0055, "theo": 9.6871, "change": 0.0, "open": 0.0, "high": 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": "DYN261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 65.0, "iv": 2.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0048, "vega": 0.0016, "theta": -0.004, "rho": -0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261016C00010000", "bid": 6.2, "bid_size": 6.0, "ask": 9.1, "ask_size": 13.0, "iv": 1.8503, "open_interest": 10.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0136, "vega": 0.0036, "theta": -0.0073, "rho": 0.0071, "theo": 7.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-06-09T13:08:10", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "DYN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 2.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0136, "vega": 0.0036, "theta": -0.0073, "rho": -0.0005, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261016C00012500", "bid": 4.0, "bid_size": 5.0, "ask": 6.7, "ask_size": 9.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0358, "vega": 0.0075, "theta": -0.0123, "rho": 0.0083, "theo": 4.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "DYN261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.036, "vega": 0.0075, "theta": -0.0123, "rho": -0.0012, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DYN261016C00015000", "bid": 2.3, "bid_size": 5.0, "ask": 4.2, "ask_size": 25.0, "iv": 1.119, "open_interest": 14.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0851, "vega": 0.0141, "theta": -0.0186, "rho": 0.0082, "theo": 2.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-04T14:59:23", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DYN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.5292, "open_interest": 46.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0856, "vega": 0.0142, "theta": -0.0187, "rho": -0.0028, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:45:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DYN261016C00017500", "bid": 0.55, "bid_size": 5.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.5365, "open_interest": 7.0, "volume": 71.0, "delta": 0.4955, "gamma": 0.1319, "vega": 0.0189, "theta": -0.0216, "rho": 0.0057, "theo": 1.0638, "change": -0.9, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:56:43", "percent_change": -47.3684, "prev_day_close": 0.650000005960464}, {"option": "DYN261016P00017500", "bid": 0.8, "bid_size": 4.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.4977, "open_interest": 372.0, "volume": 156.0, "delta": -0.5095, "gamma": 0.1333, "vega": 0.0189, "theta": -0.0219, "rho": -0.0059, "theo": 1.3865, "change": 0.15, "open": 1.4, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:59:10", "percent_change": 14.2857, "prev_day_close": 1.25}, {"option": "DYN261016C00019000", "bid": 0.05, "bid_size": 5.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.4726, "open_interest": 62.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.1166, "vega": 0.017, "theta": -0.0196, "rho": 0.0037, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-17T11:29:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DYN261016P00019000", "bid": 1.1, "bid_size": 121.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.5516, "open_interest": 1.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.1187, "vega": 0.0168, "theta": -0.0199, "rho": -0.0074, "theo": 2.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-24T10:41:28", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "DYN261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.9216, "open_interest": 171.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0967, "vega": 0.0146, "theta": -0.0175, "rho": 0.0028, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T10:33:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DYN261016P00020000", "bid": 1.5, "bid_size": 55.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6138, "open_interest": 29.0, "volume": 0.0, "delta": -0.772, "gamma": 0.099, "vega": 0.0143, "theta": -0.0179, "rho": -0.0078, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-09T13:28:38", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DYN261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.0974, "open_interest": 1.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0778, "vega": 0.0124, "theta": -0.0154, "rho": 0.0021, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T15:49:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYN261016P00021000", "bid": 1.5, "bid_size": 56.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0801, "vega": 0.0118, "theta": -0.0159, "rho": -0.0076, "theo": 4.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DYN261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.7908, "open_interest": 735.0, "volume": 22.0, "delta": 0.1216, "gamma": 0.0558, "vega": 0.0096, "theta": -0.0128, "rho": 0.0014, "theo": 0.1935, "change": -0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:13:20", "percent_change": -16.6667, "prev_day_close": 0.225000003352761}, {"option": "DYN261016P00022500", "bid": 3.0, "bid_size": 56.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0583, "vega": 0.0088, "theta": -0.0133, "rho": -0.007, "theo": 5.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-10T10:58:49", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DYN261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 1.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0409, "vega": 0.0075, "theta": -0.0107, "rho": 0.001, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261016P00024000", "bid": 5.0, "bid_size": 55.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0432, "vega": 0.0066, "theta": -0.0114, "rho": -0.0062, "theo": 6.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-08T09:43:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DYN261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 1.3063, "open_interest": 16.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0338, "vega": 0.0065, "theta": -0.0096, "rho": 0.0008, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T11:21:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DYN261016P00025000", "bid": 6.1, "bid_size": 55.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0358, "vega": 0.0056, "theta": -0.0103, "rho": -0.0062, "theo": 7.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "DYN261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 65.0, "iv": 2.5043, "open_interest": 14.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0282, "vega": 0.0056, "theta": -0.0087, "rho": 0.0007, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-02T12:50:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DYN261016P00026000", "bid": 7.1, "bid_size": 55.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.03, "vega": 0.0044, "theta": -0.0093, "rho": -0.005, "theo": 8.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "DYN261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 65.0, "iv": 1.7551, "open_interest": 7.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0239, "vega": 0.005, "theta": -0.0079, "rho": 0.0006, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T09:47:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DYN261016P00027000", "bid": 8.1, "bid_size": 55.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0252, "vega": 0.0038, "theta": -0.0085, "rho": -0.0049, "theo": 9.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-27T13:29:10", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DYN261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 2.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0204, "vega": 0.0044, "theta": -0.0072, "rho": 0.0005, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DYN261016P00028000", "bid": 9.1, "bid_size": 55.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0214, "vega": 0.0032, "theta": -0.0077, "rho": -0.0044, "theo": 10.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DYN261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1142, "open_interest": 81.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0177, "vega": 0.0039, "theta": -0.0066, "rho": 0.0004, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-09T11:01:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DYN261016P00029000", "bid": 9.9, "bid_size": 55.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0181, "vega": 0.0025, "theta": -0.0069, "rho": -0.0033, "theo": 11.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "DYN261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 1.7554, "open_interest": 29.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0154, "vega": 0.0035, "theta": -0.0061, "rho": 0.0004, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T13:28:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DYN261016P00030000", "bid": 10.7, "bid_size": 55.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0154, "vega": 0.0022, "theta": -0.0062, "rho": -0.0034, "theo": 12.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-11T14:01:09", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DYN261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 2.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0136, "vega": 0.0032, "theta": -0.0057, "rho": 0.0003, "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": 1.60000002384186}, {"option": "DYN261016P00031000", "bid": 11.5, "bid_size": 56.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0132, "vega": 0.002, "theta": -0.0056, "rho": -0.003, "theo": 13.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DYN261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 1.88, "open_interest": 40.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.012, "vega": 0.0029, "theta": -0.0053, "rho": 0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DYN261016P00032000", "bid": 12.7, "bid_size": 55.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0113, "vega": 0.0015, "theta": -0.005, "rho": -0.0021, "theo": 14.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-11T13:09:36", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DYN261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 2.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0107, "vega": 0.0026, "theta": -0.005, "rho": 0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DYN261016P00033000", "bid": 13.5, "bid_size": 56.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0044, "rho": -0.0019, "theo": 15.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DYN261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 65.0, "iv": 3.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0096, "vega": 0.0024, "theta": -0.0047, "rho": 0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DYN261016P00034000", "bid": 14.7, "bid_size": 55.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0082, "vega": 0.0011, "theta": -0.0039, "rho": -0.002, "theo": 16.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "DYN261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 2.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0087, "vega": 0.0022, "theta": -0.0044, "rho": 0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261016P00035000", "bid": 15.7, "bid_size": 55.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0071, "vega": 0.001, "theta": -0.0034, "rho": -0.002, "theo": 17.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-14T15:23:46", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "DYN261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 2.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0039, "rho": 0.0002, "theo": 0.0288, "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": 0.675000011920929}, {"option": "DYN261016P00037000", "bid": 17.7, "bid_size": 21.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0027, "rho": -0.001, "theo": 19.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "DYN261120C00010000", "bid": 6.1, "bid_size": 5.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0186, "vega": 0.0114, "theta": -0.0109, "rho": 0.014, "theo": 7.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "DYN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 36.0, "iv": 2.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0187, "vega": 0.0115, "theta": -0.011, "rho": -0.0031, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261120C00011000", "bid": 4.9, "bid_size": 43.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0239, "vega": 0.0135, "theta": -0.0117, "rho": 0.0149, "theo": 6.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DYN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 1.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0241, "vega": 0.0135, "theta": -0.0118, "rho": -0.0038, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261120C00012000", "bid": 4.5, "bid_size": 6.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0305, "vega": 0.0157, "theta": -0.0125, "rho": 0.0157, "theo": 5.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DYN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0308, "vega": 0.0158, "theta": -0.0126, "rho": -0.0046, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 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": "DYN261120C00013000", "bid": 3.8, "bid_size": 8.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0387, "vega": 0.0182, "theta": -0.0132, "rho": 0.0162, "theo": 5.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DYN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0391, "vega": 0.0183, "theta": -0.0134, "rho": -0.0057, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261120C00014000", "bid": 2.9, "bid_size": 37.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0486, "vega": 0.0208, "theta": -0.0139, "rho": 0.0164, "theo": 4.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DYN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0492, "vega": 0.0209, "theta": -0.014, "rho": -0.0069, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261120C00015000", "bid": 1.7, "bid_size": 115.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0599, "vega": 0.0236, "theta": -0.0144, "rho": 0.0162, "theo": 3.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "DYN261120P00015000", "bid": 0.4, "bid_size": 12.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.8987, "open_interest": 0.0, "volume": 1.0, "delta": -0.2699, "gamma": 0.0609, "vega": 0.0236, "theta": -0.0146, "rho": -0.0084, "theo": 1.0662, "change": -1.8, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -75.0, "prev_day_close": 1.37499995529652}, {"option": "DYN261120C00016000", "bid": 1.2, "bid_size": 35.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0717, "vega": 0.0261, "theta": -0.0148, "rho": 0.0155, "theo": 2.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "DYN261120P00016000", "bid": 0.05, "bid_size": 1165.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.1455, "open_interest": 0.0, "volume": 1.0, "delta": -0.338, "gamma": 0.0732, "vega": 0.0261, "theta": -0.0151, "rho": -0.0102, "theo": 1.335, "change": -1.5, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -62.5, "prev_day_close": 1.32500004768372}, {"option": "DYN261120C00017000", "bid": 1.4, "bid_size": 33.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.6192, "open_interest": 55.0, "volume": 55.0, "delta": 0.5972, "gamma": 0.0814, "vega": 0.0279, "theta": -0.0149, "rho": 0.0142, "theo": 2.124, "change": 0.0, "open": 2.2, "high": 2.44, "low": 2.15, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T09:56:28", "percent_change": 9.93411e-07, "prev_day_close": 2.07499998807907}, {"option": "DYN261120P00017000", "bid": 1.0, "bid_size": 45.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.5607, "open_interest": 0.0, "volume": 7.0, "delta": -0.4188, "gamma": 0.0835, "vega": 0.0279, "theta": -0.0153, "rho": -0.0122, "theo": 1.7119, "change": -2.0, "open": 1.3, "high": 1.35, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -80.0, "prev_day_close": 1.5}, {"option": "DYN261120C00018000", "bid": 0.4, "bid_size": 34.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.8863, "open_interest": 0.0, "volume": 1.0, "delta": 0.5136, "gamma": 0.0858, "vega": 0.0287, "theta": -0.0149, "rho": 0.0125, "theo": 1.6384, "change": -0.7, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -27.451, "prev_day_close": 2.59999990463257}, {"option": "DYN261120P00018000", "bid": 1.65, "bid_size": 23.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.654, "open_interest": 55.0, "volume": 59.0, "delta": -0.5051, "gamma": 0.0886, "vega": 0.0284, "theta": -0.0154, "rho": -0.014, "theo": 2.2284, "change": 0.23, "open": 1.75, "high": 2.42, "low": 1.75, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T09:56:14", "percent_change": 10.6977, "prev_day_close": 2.29999995231628}, {"option": "DYN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.8906, "open_interest": 1.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0839, "vega": 0.0283, "theta": -0.0148, "rho": 0.0108, "theo": 1.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "DYN261120P00019000", "bid": 1.7, "bid_size": 110.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0872, "vega": 0.0278, "theta": -0.0154, "rho": -0.0156, "theo": 2.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DYN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0779, "vega": 0.0271, "theta": -0.0146, "rho": 0.0092, "theo": 1.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DYN261120P00020000", "bid": 1.2, "bid_size": 40.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0814, "vega": 0.0263, "theta": -0.0153, "rho": -0.0168, "theo": 3.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DYN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 13.0, "iv": 1.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0705, "vega": 0.0256, "theta": -0.0145, "rho": 0.008, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DYN261120P00021000", "bid": 2.9, "bid_size": 40.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0741, "vega": 0.0246, "theta": -0.0152, "rho": -0.0176, "theo": 4.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DYN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 19.0, "iv": 1.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0633, "vega": 0.0242, "theta": -0.0143, "rho": 0.007, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DYN261120P00022000", "bid": 2.5, "bid_size": 43.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0668, "vega": 0.0229, "theta": -0.0151, "rho": -0.0182, "theo": 5.3964, "change": 0.0, "open": 0.0, "high": 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": "DYN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0569, "vega": 0.0228, "theta": -0.0141, "rho": 0.0062, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DYN261120P00023000", "bid": 3.5, "bid_size": 44.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0603, "vega": 0.0212, "theta": -0.0149, "rho": -0.0185, "theo": 6.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DYN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0513, "vega": 0.0215, "theta": -0.0139, "rho": 0.0056, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DYN261120P00024000", "bid": 4.6, "bid_size": 40.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0546, "vega": 0.0198, "theta": -0.0148, "rho": -0.0185, "theo": 7.2596, "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": 6.54999995231628}, {"option": "DYN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0466, "vega": 0.0204, "theta": -0.0138, "rho": 0.0051, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DYN261120P00025000", "bid": 6.2, "bid_size": 40.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0498, "vega": 0.0185, "theta": -0.0147, "rho": -0.0187, "theo": 8.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DYN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0426, "vega": 0.0194, "theta": -0.0136, "rho": 0.0047, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261120P00026000", "bid": 6.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0457, "vega": 0.0173, "theta": -0.0146, "rho": -0.0188, "theo": 9.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DYN261218C00002500", "bid": 13.0, "bid_size": 24.0, "ask": 17.0, "ask_size": 6.0, "iv": 3.0134, "open_interest": 15.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0018, "vega": 0.0028, "theta": -0.004, "rho": 0.0033, "theo": 14.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-08T14:51:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DYN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 3.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0037, "rho": -0.0009, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261218C00005000", "bid": 10.6, "bid_size": 24.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.9699, "open_interest": 15.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0049, "vega": 0.0061, "theta": -0.0061, "rho": 0.0075, "theo": 12.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-08T13:00:08", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DYN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 2.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0048, "vega": 0.0062, "theta": -0.0059, "rho": -0.0019, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYN261218C00007500", "bid": 8.0, "bid_size": 40.0, "ask": 11.8, "ask_size": 12.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0102, "vega": 0.0102, "theta": -0.0078, "rho": 0.0121, "theo": 10.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-05-26T13:25:35", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DYN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0101, "vega": 0.0102, "theta": -0.0077, "rho": -0.0033, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261218C00010000", "bid": 5.5, "bid_size": 40.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.7693, "open_interest": 3.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.019, "vega": 0.0153, "theta": -0.0092, "rho": 0.0169, "theo": 7.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-04-01T11:14:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DYN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0189, "vega": 0.0152, "theta": -0.0092, "rho": -0.0054, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261218C00012500", "bid": 3.0, "bid_size": 40.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.5576, "open_interest": 2.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0336, "vega": 0.0216, "theta": -0.0103, "rho": 0.021, "theo": 5.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-07-09T10:31:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DYN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.8326, "open_interest": 1.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0337, "vega": 0.0216, "theta": -0.0104, "rho": -0.0085, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-19T14:04:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYN261218C00014000", "bid": 2.5, "bid_size": 43.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0462, "vega": 0.0259, "theta": -0.0108, "rho": 0.022, "theo": 4.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DYN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0465, "vega": 0.026, "theta": -0.0109, "rho": -0.0112, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261218C00015000", "bid": 2.1, "bid_size": 37.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.6463, "open_interest": 124.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0559, "vega": 0.0288, "theta": -0.0111, "rho": 0.0219, "theo": 3.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T11:39:34", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DYN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.7343, "open_interest": 325.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0564, "vega": 0.0289, "theta": -0.0112, "rho": -0.0134, "theo": 1.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DYN261218C00016000", "bid": 2.35, "bid_size": 33.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.6897, "open_interest": 0.0, "volume": 50.0, "delta": 0.651, "gamma": 0.0655, "vega": 0.0315, "theta": -0.0113, "rho": 0.021, "theo": 2.8042, "change": -0.745, "open": 2.85, "high": 2.9, "low": 2.54, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-09-18T15:49:22", "percent_change": -21.4389, "prev_day_close": 2.625}, {"option": "DYN261218P00016000", "bid": 0.95, "bid_size": 16.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0662, "vega": 0.0315, "theta": -0.0114, "rho": -0.0161, "theo": 1.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "DYN261218C00017500", "bid": 1.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.9033, "open_interest": 84.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0746, "vega": 0.0338, "theta": -0.0114, "rho": 0.0183, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T14:29:14", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DYN261218P00017500", "bid": 1.85, "bid_size": 30.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.7018, "open_interest": 260.0, "volume": 1.0, "delta": -0.4572, "gamma": 0.0757, "vega": 0.0338, "theta": -0.0116, "rho": -0.0205, "theo": 2.2313, "change": 0.165, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-18T15:30:35", "percent_change": 7.76471, "prev_day_close": 2.32499998807907}, {"option": "DYN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.6793, "open_interest": 18.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.073, "vega": 0.0336, "theta": -0.0116, "rho": 0.0152, "theo": 1.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T14:29:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DYN261218P00019000", "bid": 2.8, "bid_size": 43.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.6673, "open_interest": 45.0, "volume": 231.0, "delta": -0.5611, "gamma": 0.0744, "vega": 0.0336, "theta": -0.0118, "rho": -0.0247, "theo": 3.2089, "change": 0.92, "open": 3.26, "high": 3.3, "low": 3.1, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-09-18T15:47:46", "percent_change": 40.8889, "prev_day_close": 3.25}, {"option": "DYN261218C00020000", "bid": 0.85, "bid_size": 18.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.843, "open_interest": 138.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0681, "vega": 0.0326, "theta": -0.0117, "rho": 0.0134, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-15T12:16:14", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DYN261218P00020000", "bid": 2.3, "bid_size": 124.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.6207, "open_interest": 783.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0697, "vega": 0.0324, "theta": -0.0119, "rho": -0.0269, "theo": 3.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DYN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 19.0, "iv": 1.0568, "open_interest": 62.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0625, "vega": 0.0314, "theta": -0.0117, "rho": 0.0119, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-08T14:37:39", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "DYN261218P00021000", "bid": 2.0, "bid_size": 43.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0642, "vega": 0.0311, "theta": -0.0121, "rho": -0.0289, "theo": 4.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DYN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.8099, "open_interest": 10.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0545, "vega": 0.0295, "theta": -0.0118, "rho": 0.0102, "theo": 0.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-15T09:46:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DYN261218P00022500", "bid": 3.4, "bid_size": 43.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4465, "open_interest": 3000.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0563, "vega": 0.0291, "theta": -0.0122, "rho": -0.0307, "theo": 6.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T12:13:06", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DYN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.8737, "open_interest": 65.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0479, "vega": 0.0278, "theta": -0.012, "rho": 0.009, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T10:34:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DYN261218P00024000", "bid": 4.5, "bid_size": 43.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0497, "vega": 0.0272, "theta": -0.0124, "rho": -0.0323, "theo": 7.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T10:04:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DYN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.688, "open_interest": 295.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0442, "vega": 0.0268, "theta": -0.012, "rho": 0.0083, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T10:03:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYN261218P00025000", "bid": 6.3, "bid_size": 40.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.5662, "open_interest": 20.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0461, "vega": 0.0262, "theta": -0.0125, "rho": -0.0334, "theo": 8.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-08T11:41:51", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DYN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.9144, "open_interest": 395.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0411, "vega": 0.0258, "theta": -0.0121, "rho": 0.0078, "theo": 0.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T11:37:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DYN261218P00026000", "bid": 6.5, "bid_size": 43.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0429, "vega": 0.0252, "theta": -0.0126, "rho": -0.0344, "theo": 9.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-04T13:32:56", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DYN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.8417, "open_interest": 556.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0383, "vega": 0.025, "theta": -0.0121, "rho": 0.0073, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T15:36:56", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DYN261218P00027000", "bid": 7.5, "bid_size": 43.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0402, "vega": 0.0242, "theta": -0.0127, "rho": -0.0344, "theo": 10.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-08-31T11:33:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DYN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0359, "vega": 0.0243, "theta": -0.0122, "rho": 0.0069, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN261218P00028000", "bid": 8.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0378, "vega": 0.0234, "theta": -0.0128, "rho": -0.0355, "theo": 11.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T10:06:57", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DYN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 36.0, "iv": 1.5721, "open_interest": 54.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.032, "vega": 0.023, "theta": -0.0122, "rho": 0.0063, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T14:54:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYN261218P00030000", "bid": 10.5, "bid_size": 43.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 347.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0339, "vega": 0.022, "theta": -0.013, "rho": -0.0367, "theo": 13.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-08T15:27:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DYN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.0394, "open_interest": 3.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0289, "vega": 0.0219, "theta": -0.0123, "rho": 0.0058, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYN261218P00032000", "bid": 12.7, "bid_size": 43.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0308, "vega": 0.0208, "theta": -0.0131, "rho": -0.0376, "theo": 15.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-02T10:05:24", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DYN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 43.0, "iv": 1.7578, "open_interest": 122.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0254, "vega": 0.0206, "theta": -0.0124, "rho": 0.0052, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYN261218P00035000", "bid": 15.5, "bid_size": 43.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0273, "vega": 0.0193, "theta": -0.0134, "rho": -0.0388, "theo": 18.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-24T13:47:31", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DYN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 43.0, "iv": 1.8217, "open_interest": 9.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0235, "vega": 0.0199, "theta": -0.0125, "rho": 0.0049, "theo": 0.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYN261218P00037000", "bid": 17.5, "bid_size": 24.0, "ask": 21.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0255, "vega": 0.0185, "theta": -0.0135, "rho": -0.0398, "theo": 20.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DYN270115C00003000", "bid": 12.7, "bid_size": 4.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0015, "rho": 0.0091, "theo": 14.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.68, "last_trade_time": "2026-04-22T11:48:06", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DYN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 2.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0015, "rho": -0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN270115C00005000", "bid": 10.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0053, "theta": -0.003, "rho": 0.0145, "theo": 12.8432, "change": 0.0, "open": 0.0, "high": 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": "DYN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.9345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.004, "vega": 0.0054, "theta": -0.0031, "rho": -0.0017, "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": 0.375}, {"option": "DYN270115C00008000", "bid": 8.5, "bid_size": 7.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.8508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.011, "vega": 0.0124, "theta": -0.006, "rho": 0.0211, "theo": 10.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-03-06T13:31:46", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DYN270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.3548, "open_interest": 2.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0111, "vega": 0.0124, "theta": -0.0061, "rho": -0.0045, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYN270115C00010000", "bid": 7.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.9359, "open_interest": 2.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0177, "vega": 0.0184, "theta": -0.0083, "rho": 0.0241, "theo": 8.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-16T10:57:47", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DYN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.8086, "open_interest": 1.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.018, "vega": 0.0185, "theta": -0.0084, "rho": -0.0076, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DYN270115C00013000", "bid": 4.9, "bid_size": 23.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.9186, "open_interest": 41.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0296, "vega": 0.028, "theta": -0.0115, "rho": 0.026, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-28T09:56:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DYN270115P00013000", "bid": 0.25, "bid_size": 17.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.9166, "open_interest": 2.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0303, "vega": 0.0282, "theta": -0.0118, "rho": -0.0139, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-08T14:50:49", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DYN270115C00015000", "bid": 3.9, "bid_size": 38.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.9319, "open_interest": 5.0, "volume": 1.0, "delta": 0.7452, "gamma": 0.0372, "vega": 0.0336, "theta": -0.0133, "rho": 0.0256, "theo": 5.0176, "change": -0.34, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-09-18T12:44:25", "percent_change": -6.8, "prev_day_close": 5.09999990463257}, {"option": "DYN270115P00015000", "bid": 1.1, "bid_size": 22.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.9645, "open_interest": 393.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0382, "vega": 0.0337, "theta": -0.0136, "rho": -0.019, "theo": 2.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T09:30:52", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DYN270115C00017000", "bid": 2.8, "bid_size": 36.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.8764, "open_interest": 69.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0429, "vega": 0.0377, "theta": -0.0144, "rho": 0.0242, "theo": 3.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T13:51:05", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "DYN270115P00017000", "bid": 1.8, "bid_size": 26.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.8684, "open_interest": 3.0, "volume": 1.0, "delta": -0.3774, "gamma": 0.0445, "vega": 0.0375, "theta": -0.0149, "rho": -0.0244, "theo": 3.1534, "change": 0.8, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T12:02:06", "percent_change": 28.5714, "prev_day_close": 2.89999997615814}, {"option": "DYN270115C00020000", "bid": 1.7, "bid_size": 34.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.8922, "open_interest": 31.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0468, "vega": 0.0401, "theta": -0.015, "rho": 0.0207, "theo": 2.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T14:17:32", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DYN270115P00020000", "bid": 4.4, "bid_size": 30.0, "ask": 6.9, "ask_size": 40.0, "iv": 1.0627, "open_interest": 39.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0492, "vega": 0.0394, "theta": -0.0158, "rho": -0.0311, "theo": 4.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-17T13:17:19", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "DYN270115C00022000", "bid": 1.3, "bid_size": 9.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.9077, "open_interest": 26.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0465, "vega": 0.0397, "theta": -0.0148, "rho": 0.0182, "theo": 2.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T13:02:38", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "DYN270115P00022000", "bid": 4.0, "bid_size": 54.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.8466, "open_interest": 8.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0494, "vega": 0.0382, "theta": -0.0157, "rho": -0.0343, "theo": 6.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T13:59:16", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DYN270115C00025000", "bid": 0.6, "bid_size": 37.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.7882, "open_interest": 81.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0432, "vega": 0.0371, "theta": -0.0139, "rho": 0.0148, "theo": 1.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T10:05:46", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DYN270115P00025000", "bid": 7.1, "bid_size": 51.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.7977, "open_interest": 28.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0468, "vega": 0.0342, "theta": -0.0151, "rho": -0.0368, "theo": 8.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-11T11:05:48", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DYN270115C00027000", "bid": 0.35, "bid_size": 5.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.9119, "open_interest": 16.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.04, "vega": 0.0347, "theta": -0.0131, "rho": 0.0128, "theo": 1.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.14, "last_trade_time": "2026-08-28T11:06:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DYN270115P00027000", "bid": 8.9, "bid_size": 43.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.8174, "open_interest": 68.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0441, "vega": 0.0309, "theta": -0.0144, "rho": -0.037, "theo": 10.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-09-10T12:41:04", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DYN270115C00030000", "bid": 0.25, "bid_size": 5.0, "ask": 2.95, "ask_size": 18.0, "iv": 1.0984, "open_interest": 14.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0351, "vega": 0.031, "theta": -0.0119, "rho": 0.0104, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "DYN270115P00030000", "bid": 11.2, "bid_size": 43.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0397, "vega": 0.0253, "theta": -0.0134, "rho": -0.0349, "theo": 13.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-04T11:22:48", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DYN270115C00032000", "bid": 0.05, "bid_size": 11.0, "ask": 2.4, "ask_size": 20.0, "iv": 1.0545, "open_interest": 24.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0319, "vega": 0.0286, "theta": -0.0111, "rho": 0.0091, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DYN270115P00032000", "bid": 13.0, "bid_size": 43.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0369, "vega": 0.0215, "theta": -0.0128, "rho": -0.032, "theo": 15.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-27T12:41:54", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DYN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.0068, "open_interest": 24.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0277, "vega": 0.0253, "theta": -0.01, "rho": 0.0075, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-30T09:30:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DYN270115P00035000", "bid": 15.8, "bid_size": 40.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0333, "vega": 0.0168, "theta": -0.012, "rho": -0.0289, "theo": 18.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "DYN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 32.0, "iv": 1.076, "open_interest": 10.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0252, "vega": 0.0233, "theta": -0.0093, "rho": 0.0066, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-25T09:51:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYN270115P00037000", "bid": 17.7, "bid_size": 40.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0304, "vega": 0.0134, "theta": -0.0116, "rho": -0.0225, "theo": 19.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DYN270319C00003000", "bid": 12.4, "bid_size": 20.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0051, "theta": -0.0017, "rho": 0.0122, "theo": 14.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-06-03T13:14:35", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DYN270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 2.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0023, "rho": -0.0022, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DYN270319C00005000", "bid": 11.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 9.0, "iv": 1.4854, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0049, "vega": 0.0105, "theta": -0.0036, "rho": 0.0187, "theo": 13.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-08T11:15:56", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "DYN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.005, "vega": 0.0106, "theta": -0.0042, "rho": -0.0051, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN270319C00008000", "bid": 8.7, "bid_size": 7.0, "ask": 12.5, "ask_size": 24.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0105, "vega": 0.0201, "theta": -0.0067, "rho": 0.0259, "theo": 10.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DYN270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 66.0, "iv": 1.8331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0107, "vega": 0.0203, "theta": -0.0072, "rho": -0.0116, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DYN270319C00010000", "bid": 8.0, "bid_size": 17.0, "ask": 10.6, "ask_size": 35.0, "iv": 1.1758, "open_interest": 10.0, "volume": 1.0, "delta": 0.8911, "gamma": 0.0147, "vega": 0.0268, "theta": -0.0087, "rho": 0.029, "theo": 9.4499, "change": 0.35, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T10:27:18", "percent_change": 3.82514, "prev_day_close": 9.5}, {"option": "DYN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 1.0718, "open_interest": 1.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.015, "vega": 0.0269, "theta": -0.0092, "rho": -0.0172, "theo": 1.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T09:30:52", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "DYN270319C00013000", "bid": 6.2, "bid_size": 15.0, "ask": 9.2, "ask_size": 35.0, "iv": 1.18, "open_interest": 57.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0207, "vega": 0.0358, "theta": -0.0112, "rho": 0.0312, "theo": 7.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T15:48:45", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DYN270319P00013000", "bid": 1.7, "bid_size": 12.0, "ask": 3.9, "ask_size": 13.0, "iv": 1.175, "open_interest": 24.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0212, "vega": 0.036, "theta": -0.0117, "rho": -0.0268, "theo": 2.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T14:37:56", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DYN270319C00015000", "bid": 4.6, "bid_size": 10.0, "ask": 8.2, "ask_size": 6.0, "iv": 1.079, "open_interest": 2.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0241, "vega": 0.0406, "theta": -0.0125, "rho": 0.0314, "theo": 6.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-06-04T09:30:08", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DYN270319P00015000", "bid": 1.7, "bid_size": 17.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0339, "open_interest": 43.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0247, "vega": 0.0407, "theta": -0.013, "rho": -0.0337, "theo": 3.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T13:31:26", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DYN270319C00016000", "bid": 5.0, "bid_size": 3.0, "ask": 7.9, "ask_size": 13.0, "iv": 1.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0255, "vega": 0.0426, "theta": -0.0131, "rho": 0.0312, "theo": 6.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DYN270319P00016000", "bid": 3.1, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 1.1598, "open_interest": 2.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0262, "vega": 0.0427, "theta": -0.0136, "rho": -0.0373, "theo": 4.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "DYN270319C00017000", "bid": 4.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0267, "vega": 0.0444, "theta": -0.0135, "rho": 0.0309, "theo": 5.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-24T11:47:53", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DYN270319P00017000", "bid": 3.6, "bid_size": 14.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.2479, "open_interest": 6.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0276, "vega": 0.0444, "theta": -0.014, "rho": -0.0405, "theo": 4.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-07-31T11:21:10", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DYN270319C00018000", "bid": 4.4, "bid_size": 5.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.1033, "open_interest": 10.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0277, "vega": 0.0458, "theta": -0.0139, "rho": 0.0304, "theo": 5.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-09-15T15:54:51", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "DYN270319P00018000", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0287, "vega": 0.0457, "theta": -0.0144, "rho": -0.044, "theo": 5.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DYN270319C00019000", "bid": 3.3, "bid_size": 14.0, "ask": 6.4, "ask_size": 2.0, "iv": 1.067, "open_interest": 2.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0285, "vega": 0.047, "theta": -0.0142, "rho": 0.0298, "theo": 5.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-08T10:41:47", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DYN270319P00019000", "bid": 5.1, "bid_size": 16.0, "ask": 7.4, "ask_size": 15.0, "iv": 1.1447, "open_interest": 37.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0296, "vega": 0.0468, "theta": -0.0148, "rho": -0.0472, "theo": 6.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T13:16:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DYN270319C00020000", "bid": 3.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.0895, "open_interest": 72.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0292, "vega": 0.0479, "theta": -0.0145, "rho": 0.0292, "theo": 4.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T12:12:18", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DYN270319P00020000", "bid": 5.7, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.1262, "open_interest": 21.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0304, "vega": 0.0476, "theta": -0.015, "rho": -0.05, "theo": 6.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T15:02:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DYN270319C00021000", "bid": 3.6, "bid_size": 6.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0297, "vega": 0.0486, "theta": -0.0147, "rho": 0.0285, "theo": 4.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DYN270319P00021000", "bid": 6.2, "bid_size": 24.0, "ask": 8.9, "ask_size": 5.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.031, "vega": 0.0482, "theta": -0.0152, "rho": -0.0534, "theo": 7.4788, "change": 0.0, "open": 0.0, "high": 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": "DYN270319C00022000", "bid": 3.4, "bid_size": 28.0, "ask": 4.7, "ask_size": 30.0, "iv": 1.0788, "open_interest": 78.0, "volume": 7.0, "delta": 0.5728, "gamma": 0.03, "vega": 0.0491, "theta": -0.0148, "rho": 0.0278, "theo": 4.1945, "change": -0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:03:54", "percent_change": -4.34782, "prev_day_close": 4.20000004768372}, {"option": "DYN270319P00022000", "bid": 6.5, "bid_size": 11.0, "ask": 10.6, "ask_size": 11.0, "iv": 1.1802, "open_interest": 1.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0315, "vega": 0.0485, "theta": -0.0154, "rho": -0.0559, "theo": 8.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-06T09:30:23", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DYN270319C00023000", "bid": 3.2, "bid_size": 27.0, "ask": 6.1, "ask_size": 39.0, "iv": 1.2504, "open_interest": 130.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0302, "vega": 0.0494, "theta": -0.0149, "rho": 0.027, "theo": 3.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-08T12:30:21", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DYN270319P00023000", "bid": 7.6, "bid_size": 24.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.129, "open_interest": 1.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0318, "vega": 0.0486, "theta": -0.0155, "rho": -0.0583, "theo": 8.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DYN270319C00024000", "bid": 1.8, "bid_size": 25.0, "ask": 4.7, "ask_size": 13.0, "iv": 1.0129, "open_interest": 131.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0303, "vega": 0.0496, "theta": -0.015, "rho": 0.0262, "theo": 3.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-11T14:51:11", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DYN270319P00024000", "bid": 8.6, "bid_size": 19.0, "ask": 11.1, "ask_size": 16.0, "iv": 1.136, "open_interest": 5.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.032, "vega": 0.0486, "theta": -0.0156, "rho": -0.0613, "theo": 9.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-10T09:30:52", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DYN270319C00025000", "bid": 3.1, "bid_size": 19.0, "ask": 3.9, "ask_size": 27.0, "iv": 1.106, "open_interest": 20131.0, "volume": 8.0, "delta": 0.5067, "gamma": 0.0303, "vega": 0.0496, "theta": -0.015, "rho": 0.0255, "theo": 3.5143, "change": -0.35, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T15:30:24", "percent_change": -9.33333, "prev_day_close": 3.60000002384186}, {"option": "DYN270319P00025000", "bid": 9.3, "bid_size": 15.0, "ask": 11.8, "ask_size": 16.0, "iv": 1.1192, "open_interest": 316.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0321, "vega": 0.0485, "theta": -0.0156, "rho": -0.0636, "theo": 10.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-10T09:30:52", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DYN270319C00026000", "bid": 1.5, "bid_size": 29.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0853, "open_interest": 25.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0302, "vega": 0.0495, "theta": -0.015, "rho": 0.0247, "theo": 3.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-28T10:43:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DYN270319P00026000", "bid": 9.5, "bid_size": 17.0, "ask": 13.7, "ask_size": 21.0, "iv": 1.1717, "open_interest": 47.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0322, "vega": 0.0481, "theta": -0.0156, "rho": -0.0651, "theo": 11.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-09-03T11:16:24", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "DYN270319C00027000", "bid": 1.3, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1024, "open_interest": 37.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.03, "vega": 0.0493, "theta": -0.015, "rho": 0.024, "theo": 3.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-27T14:14:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DYN270319P00027000", "bid": 10.8, "bid_size": 5.0, "ask": 13.6, "ask_size": 6.0, "iv": 1.128, "open_interest": 94.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0321, "vega": 0.0476, "theta": -0.0156, "rho": -0.067, "theo": 12.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-28T12:11:58", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DYN270319C00028000", "bid": 2.0, "bid_size": 8.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.1578, "open_interest": 58.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0298, "vega": 0.049, "theta": -0.0149, "rho": 0.0232, "theo": 2.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-02T11:07:07", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DYN270319P00028000", "bid": 11.6, "bid_size": 15.0, "ask": 14.4, "ask_size": 3.0, "iv": 1.123, "open_interest": 89.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.032, "vega": 0.0472, "theta": -0.0156, "rho": -0.0695, "theo": 12.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-04T15:06:04", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DYN270319C00029000", "bid": 2.1, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.191, "open_interest": 17.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0295, "vega": 0.0486, "theta": -0.0148, "rho": 0.0225, "theo": 2.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-10T15:58:08", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DYN270319P00029000", "bid": 12.5, "bid_size": 13.0, "ask": 15.2, "ask_size": 5.0, "iv": 1.1262, "open_interest": 147.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0318, "vega": 0.0466, "theta": -0.0155, "rho": -0.0707, "theo": 13.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-04T15:35:46", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DYN270319C00030000", "bid": 1.9, "bid_size": 7.0, "ask": 4.1, "ask_size": 7.0, "iv": 1.1815, "open_interest": 42.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0291, "vega": 0.0482, "theta": -0.0147, "rho": 0.0218, "theo": 2.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T12:57:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DYN270319P00030000", "bid": 13.3, "bid_size": 14.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.1161, "open_interest": 203.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0316, "vega": 0.0457, "theta": -0.0155, "rho": -0.0714, "theo": 14.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-26T13:28:40", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "DYN270319C00031000", "bid": 1.7, "bid_size": 6.0, "ask": 3.9, "ask_size": 6.0, "iv": 1.17, "open_interest": 39.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0288, "vega": 0.0477, "theta": -0.0146, "rho": 0.0212, "theo": 2.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-12T11:05:44", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DYN270319P00031000", "bid": 14.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 6.0, "iv": 1.1254, "open_interest": 115.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0313, "vega": 0.0449, "theta": -0.0154, "rho": -0.0729, "theo": 15.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-27T14:00:16", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DYN270319C00032000", "bid": 1.4, "bid_size": 7.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.1564, "open_interest": 67.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0284, "vega": 0.0472, "theta": -0.0145, "rho": 0.0205, "theo": 2.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-11T13:54:09", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DYN270319P00032000", "bid": 14.9, "bid_size": 11.0, "ask": 17.7, "ask_size": 5.0, "iv": 1.0987, "open_interest": 51.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.031, "vega": 0.0442, "theta": -0.0153, "rho": -0.074, "theo": 16.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-25T14:44:29", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "DYN270319C00033000", "bid": 0.15, "bid_size": 933.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1673, "open_interest": 9.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.028, "vega": 0.0466, "theta": -0.0144, "rho": 0.0199, "theo": 2.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-10T12:25:14", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DYN270319P00033000", "bid": 15.8, "bid_size": 43.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0307, "vega": 0.0436, "theta": -0.0152, "rho": -0.0752, "theo": 17.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "DYN270319C00034000", "bid": 0.3, "bid_size": 398.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2088, "open_interest": 5.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0275, "vega": 0.046, "theta": -0.0142, "rho": 0.0193, "theo": 2.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T10:59:08", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "DYN270319P00034000", "bid": 16.6, "bid_size": 43.0, "ask": 19.6, "ask_size": 5.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0304, "vega": 0.0425, "theta": -0.0151, "rho": -0.0755, "theo": 18.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DYN270319C00035000", "bid": 1.5, "bid_size": 8.0, "ask": 2.7, "ask_size": 11.0, "iv": 1.125, "open_interest": 19006.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0271, "vega": 0.0454, "theta": -0.0141, "rho": 0.0187, "theo": 2.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T12:45:56", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "DYN270319P00035000", "bid": 17.5, "bid_size": 43.0, "ask": 20.5, "ask_size": 5.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0301, "vega": 0.0414, "theta": -0.0149, "rho": -0.0757, "theo": 19.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DYN271217C00003000", "bid": 12.1, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0023, "vega": 0.0099, "theta": 0.0, "rho": 0.0266, "theo": 14.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-06-09T15:14:03", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "DYN271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0023, "vega": 0.01, "theta": -0.0013, "rho": -0.0078, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DYN271217C00005000", "bid": 10.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.8678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0047, "vega": 0.019, "theta": -0.0007, "rho": 0.0393, "theo": 13.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-08-05T09:54:06", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DYN271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 1.9618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0048, "vega": 0.0193, "theta": -0.0023, "rho": -0.0173, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-15T09:50:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DYN271217C00008000", "bid": 9.7, "bid_size": 6.0, "ask": 13.2, "ask_size": 5.0, "iv": 1.0629, "open_interest": 3.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0088, "vega": 0.0331, "theta": -0.0024, "rho": 0.0524, "theo": 11.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-16T10:07:14", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DYN271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0091, "vega": 0.0336, "theta": -0.0037, "rho": -0.0355, "theo": 1.6614, "change": 0.0, "open": 0.0, "high": 0.0, "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": "DYN271217C00010000", "bid": 8.1, "bid_size": 14.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.0137, "open_interest": 4.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0114, "vega": 0.0418, "theta": -0.0034, "rho": 0.058, "theo": 10.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-08T12:13:48", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DYN271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0119, "vega": 0.0425, "theta": -0.0045, "rho": -0.0494, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DYN271217C00013000", "bid": 7.6, "bid_size": 23.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.9173, "open_interest": 77.0, "volume": 60.0, "delta": 0.8113, "gamma": 0.0149, "vega": 0.053, "theta": -0.0046, "rho": 0.0628, "theo": 8.8111, "change": -0.93, "open": 8.6, "high": 8.9, "low": 8.38, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-09-18T15:05:06", "percent_change": -9.58763, "prev_day_close": 8.90000009536743}, {"option": "DYN271217P00013000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.8938, "open_interest": 2.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0158, "vega": 0.0538, "theta": -0.0055, "rho": -0.0712, "theo": 3.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T11:02:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DYN271217C00015000", "bid": 5.6, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9181, "open_interest": 99.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0168, "vega": 0.0591, "theta": -0.0053, "rho": 0.0643, "theo": 8.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.52, "last_trade_time": "2026-09-14T13:55:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DYN271217P00015000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.018, "vega": 0.0599, "theta": -0.006, "rho": -0.0858, "theo": 4.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DYN271217C00017000", "bid": 4.6, "bid_size": 11.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.9044, "open_interest": 37.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0185, "vega": 0.064, "theta": -0.0058, "rho": 0.0648, "theo": 7.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-16T10:07:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DYN271217P00017000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.9107, "open_interest": 2.0, "volume": 60.0, "delta": -0.2866, "gamma": 0.0199, "vega": 0.0648, "theta": -0.0064, "rho": -0.1003, "theo": 6.2018, "change": 0.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T12:06:24", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DYN271217C00020000", "bid": 3.9, "bid_size": 12.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.9054, "open_interest": 68.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0203, "vega": 0.0696, "theta": -0.0064, "rho": 0.064, "theo": 6.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T11:11:55", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DYN271217P00020000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.9055, "open_interest": 12.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0223, "vega": 0.0701, "theta": -0.0069, "rho": -0.1204, "theo": 8.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-11T10:12:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DYN271217C00022000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8767, "open_interest": 106.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0212, "vega": 0.0722, "theta": -0.0067, "rho": 0.063, "theo": 5.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-09T12:55:34", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "DYN271217P00022000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.9133, "open_interest": 212.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0235, "vega": 0.0723, "theta": -0.0071, "rho": -0.1318, "theo": 9.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-09-11T10:39:55", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DYN271217C00025000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.896, "open_interest": 25.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0221, "vega": 0.0749, "theta": -0.007, "rho": 0.0608, "theo": 5.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-24T10:21:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DYN271217P00025000", "bid": 9.7, "bid_size": 22.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.8495, "open_interest": 130.0, "volume": 40.0, "delta": -0.4413, "gamma": 0.025, "vega": 0.0743, "theta": -0.0072, "rho": -0.1487, "theo": 11.8299, "change": 1.58, "open": 12.2, "high": 12.2, "low": 11.2, "tick": "no_change", "last_trade_price": 12.08, "last_trade_time": "2026-09-18T14:42:15", "percent_change": 15.0476, "prev_day_close": 11.1999998092651}, {"option": "DYN271217C00027000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.8792, "open_interest": 5.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0225, "vega": 0.0759, "theta": -0.0071, "rho": 0.0591, "theo": 4.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T13:27:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DYN271217P00027000", "bid": 12.3, "bid_size": 20.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.8524, "open_interest": 162.0, "volume": 42.0, "delta": -0.4756, "gamma": 0.0258, "vega": 0.0745, "theta": -0.0072, "rho": -0.1558, "theo": 13.3929, "change": 0.6, "open": 13.34, "high": 13.7, "low": 13.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-18T09:58:54", "percent_change": 4.61538, "prev_day_close": 14.1500000953674}, {"option": "DYN271217C00030000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.8778, "open_interest": 2.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0227, "vega": 0.0766, "theta": -0.0072, "rho": 0.0565, "theo": 4.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-08T15:24:02", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DYN271217P00030000", "bid": 14.8, "bid_size": 39.0, "ask": 18.3, "ask_size": 60.0, "iv": 1.0143, "open_interest": 70.0, "volume": 57.0, "delta": -0.5238, "gamma": 0.0266, "vega": 0.0743, "theta": -0.0072, "rho": -0.1696, "theo": 15.8235, "change": 0.3, "open": 16.0, "high": 16.1, "low": 15.25, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-18T15:59:30", "percent_change": 1.93548, "prev_day_close": 16.1500000953674}, {"option": "DYN271217C00032000", "bid": 1.1, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.8564, "open_interest": 13.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0227, "vega": 0.0766, "theta": -0.0073, "rho": 0.0546, "theo": 4.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-31T11:13:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DYN271217P00032000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.9171, "open_interest": 5.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0271, "vega": 0.0731, "theta": -0.0072, "rho": -0.1731, "theo": 17.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-07-29T10:30:48", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DYN271217C00035000", "bid": 0.8, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8535, "open_interest": 138.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0226, "vega": 0.0762, "theta": -0.0073, "rho": 0.0519, "theo": 3.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T12:02:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DYN271217P00035000", "bid": 17.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.9074, "open_interest": 26.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0276, "vega": 0.0715, "theta": -0.007, "rho": -0.1811, "theo": 20.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T10:45:03", "percent_change": 0.0, "prev_day_close": 19.8500003814697}], "symbol": "DYN", "security_type": "stock", "exchange_id": 2, "current_price": 17.06, "price_change": -0.95, "price_change_percent": -5.5523, "bid": 16.95, "ask": 17.42, "bid_size": 200, "ask_size": 200, "open": 18.07, "high": 18.15, "low": 16.96, "close": 17.11, "prev_day_close": 17.11, "volume": 4849571, "iv30": 64.583, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "DYN"}