{"timestamp":"2026-02-18 20:01:19","data":{"options":[{"option":"DIA260220C00360000","bid":136.4,"bid_size":4.0,"ask":136.75,"ask_size":7.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0099,"theo":136.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.18,"last_trade_time":"2026-02-13T12:37:19","percent_change":0.0,"prev_day_close":136.025001525879},{"option":"DIA260220P00360000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":45.0,"iv":1.3644,"open_interest":95.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-02T10:48:05","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00365000","bid":131.4,"bid_size":4.0,"ask":131.75,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.01,"theo":131.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.025001525879},{"option":"DIA260220P00365000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":46.0,"iv":1.3096,"open_interest":58.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:08:13","percent_change":2.23517e-6,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00370000","bid":126.4,"bid_size":4.0,"ask":126.75,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0101,"theo":126.5806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.23,"last_trade_time":"2026-02-12T15:56:07","percent_change":0.0,"prev_day_close":126.024997711182},{"option":"DIA260220P00370000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":43.0,"iv":1.2554,"open_interest":24.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-09T09:33:18","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00375000","bid":121.4,"bid_size":4.0,"ask":121.75,"ask_size":4.0,"iv":0.0,"open_interest":13.0,"volume":10.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0103,"theo":121.5812,"change":1.345,"open":122.37,"high":122.37,"low":122.37,"tick":"up","last_trade_price":122.37,"last_trade_time":"2026-02-18T13:54:57","percent_change":1.11134,"prev_day_close":121.024997711182},{"option":"DIA260220P00375000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":46.0,"iv":1.2018,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-01-27T12:45:29","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00380000","bid":116.4,"bid_size":11.0,"ask":116.75,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":5.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0104,"theo":116.5818,"change":0.175,"open":116.2,"high":116.2,"low":116.2,"tick":"up","last_trade_price":116.2,"last_trade_time":"2026-02-18T09:30:06","percent_change":0.150832,"prev_day_close":116.024997711182},{"option":"DIA260220P00380000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":45.0,"iv":1.1487,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0008,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-01-27T16:00:49","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00385000","bid":111.4,"bid_size":4.0,"ask":111.75,"ask_size":5.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0105,"theo":111.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.55,"last_trade_time":"2025-12-22T09:30:31","percent_change":0.0,"prev_day_close":111.024997711182},{"option":"DIA260220P00385000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":43.0,"iv":1.0963,"open_interest":87.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:29:46","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00390000","bid":106.45,"bid_size":4.0,"ask":106.75,"ask_size":5.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0107,"theo":106.5831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.85,"last_trade_time":"2025-12-29T11:10:13","percent_change":0.0,"prev_day_close":106.024997711182},{"option":"DIA260220P00390000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":44.0,"iv":1.0444,"open_interest":50.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0011,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:22:21","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00395000","bid":101.45,"bid_size":4.0,"ask":101.8,"ask_size":5.0,"iv":1.0995,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0108,"theo":101.5837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.024997711182},{"option":"DIA260220P00395000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":45.0,"iv":0.993,"open_interest":14.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-06T14:24:52","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00400000","bid":96.45,"bid_size":4.0,"ask":96.75,"ask_size":5.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.011,"theo":96.5844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.93,"last_trade_time":"2026-02-17T09:33:53","percent_change":0.0,"prev_day_close":96.0249977111816},{"option":"DIA260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":31.0,"iv":0.9421,"open_interest":39.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T11:56:35","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220C00405000","bid":91.45,"bid_size":4.0,"ask":91.8,"ask_size":9.0,"iv":0.9844,"open_interest":6.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0111,"theo":91.5851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.35,"last_trade_time":"2026-02-09T09:47:00","percent_change":0.0,"prev_day_close":91.0249977111816},{"option":"DIA260220P00405000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":53.0,"iv":0.8916,"open_interest":96.0,"volume":4.0,"delta":-0.0003,"gamma":0.0,"vega":0.0004,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:24:39","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"DIA260220C00410000","bid":86.45,"bid_size":4.0,"ask":86.8,"ask_size":9.0,"iv":0.9278,"open_interest":11.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0112,"theo":86.5859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.27,"last_trade_time":"2026-02-17T15:20:28","percent_change":0.0,"prev_day_close":86.0249977111816},{"option":"DIA260220P00410000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":51.0,"iv":0.8417,"open_interest":84.0,"volume":4.0,"delta":-0.0004,"gamma":0.0,"vega":0.0005,"theta":-0.0026,"rho":0.0,"theo":0.0025,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:23:21","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"DIA260220C00415000","bid":81.45,"bid_size":4.0,"ask":81.8,"ask_size":9.0,"iv":0.8719,"open_interest":9.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0114,"theo":81.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.2,"last_trade_time":"2026-02-17T10:12:26","percent_change":0.0,"prev_day_close":81.0249977111816},{"option":"DIA260220P00415000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":49.0,"iv":0.7921,"open_interest":1547.0,"volume":17.0,"delta":-0.0005,"gamma":0.0001,"vega":0.0006,"theta":-0.0032,"rho":0.0,"theo":0.0032,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:17:05","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"DIA260220C00420000","bid":76.45,"bid_size":4.0,"ask":76.8,"ask_size":9.0,"iv":0.8951,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0115,"theo":76.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.33,"last_trade_time":"2026-02-12T15:56:07","percent_change":0.0,"prev_day_close":76.0249977111816},{"option":"DIA260220P00420000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":30.0,"iv":0.743,"open_interest":13.0,"volume":0.0,"delta":-0.0006,"gamma":0.0001,"vega":0.0008,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:24:12","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220C00425000","bid":71.45,"bid_size":4.0,"ask":71.8,"ask_size":10.0,"iv":0.8375,"open_interest":68.0,"volume":0.0,"delta":0.9996,"gamma":0.0001,"vega":0.0004,"theta":0.0,"rho":0.0117,"theo":71.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.85,"last_trade_time":"2026-02-17T14:46:03","percent_change":0.0,"prev_day_close":71.0249977111816},{"option":"DIA260220P00425000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":138.0,"iv":0.7197,"open_interest":181.0,"volume":2.0,"delta":-0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.015,"open":0.01,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:33:39","percent_change":100.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220C00430000","bid":66.45,"bid_size":4.0,"ask":66.8,"ask_size":10.0,"iv":0.7803,"open_interest":37.0,"volume":5.0,"delta":0.9995,"gamma":0.0001,"vega":0.0005,"theta":0.0,"rho":0.0118,"theo":66.5897,"change":2.425,"open":68.45,"high":68.45,"low":68.45,"tick":"up","last_trade_price":68.45,"last_trade_time":"2026-02-18T11:56:34","percent_change":3.67285,"prev_day_close":66.0249977111816},{"option":"DIA260220P00430000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":126.0,"iv":0.6698,"open_interest":216.0,"volume":3.0,"delta":-0.001,"gamma":0.0001,"vega":0.0014,"theta":-0.0064,"rho":0.0,"theo":0.0063,"change":0.015,"open":0.01,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:34:16","percent_change":100.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220C00434000","bid":62.45,"bid_size":9.0,"ask":62.8,"ask_size":9.0,"iv":0.7349,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0001,"vega":0.0008,"theta":0.0,"rho":0.012,"theo":62.5906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.95,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":62.0249996185303},{"option":"DIA260220P00434000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":43.0,"iv":0.63,"open_interest":20.0,"volume":0.0,"delta":-0.0013,"gamma":0.0002,"vega":0.0017,"theta":-0.0078,"rho":-0.0001,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-06T15:06:51","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00435000","bid":61.45,"bid_size":6.0,"ask":61.8,"ask_size":9.0,"iv":0.7236,"open_interest":10.0,"volume":0.0,"delta":0.9993,"gamma":0.0001,"vega":0.0009,"theta":0.0,"rho":0.012,"theo":61.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.48,"last_trade_time":"2026-02-17T15:02:46","percent_change":0.0,"prev_day_close":61.0249996185303},{"option":"DIA260220P00435000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":117.0,"iv":0.6201,"open_interest":103.0,"volume":1.0,"delta":-0.0014,"gamma":0.0002,"vega":0.0018,"theta":-0.0082,"rho":-0.0001,"theo":0.0082,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:19:08","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00436000","bid":60.45,"bid_size":7.0,"ask":60.8,"ask_size":10.0,"iv":0.7123,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0001,"vega":0.0009,"theta":0.0,"rho":0.012,"theo":60.5913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0249996185303},{"option":"DIA260220P00436000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":34.0,"iv":0.6102,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0002,"vega":0.0018,"theta":-0.0086,"rho":-0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00437000","bid":59.45,"bid_size":6.0,"ask":59.8,"ask_size":9.0,"iv":0.701,"open_interest":2.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.0009,"theta":0.0,"rho":0.0121,"theo":59.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-13T09:50:43","percent_change":0.0,"prev_day_close":59.0249996185303},{"option":"DIA260220P00437000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":32.0,"iv":0.6004,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0002,"vega":0.002,"theta":-0.0091,"rho":-0.0001,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00438000","bid":58.45,"bid_size":6.0,"ask":58.8,"ask_size":4.0,"iv":0.6898,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.001,"theta":0.0,"rho":0.0121,"theo":58.592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.0249996185303},{"option":"DIA260220P00438000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":32.0,"iv":0.5905,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0002,"vega":0.0021,"theta":-0.0096,"rho":-0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00439000","bid":57.45,"bid_size":7.0,"ask":57.8,"ask_size":9.0,"iv":0.6785,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0001,"vega":0.001,"theta":0.0,"rho":0.0121,"theo":57.5923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.0249996185303},{"option":"DIA260220P00439000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":43.0,"iv":0.5806,"open_interest":1.0,"volume":0.0,"delta":-0.0018,"gamma":0.0003,"vega":0.0022,"theta":-0.0101,"rho":-0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-13T15:27:35","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00440000","bid":56.45,"bid_size":7.0,"ask":56.8,"ask_size":9.0,"iv":0.6673,"open_interest":17.0,"volume":0.0,"delta":0.9991,"gamma":0.0002,"vega":0.001,"theta":0.0,"rho":0.0122,"theo":56.5927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.47,"last_trade_time":"2026-02-17T15:02:46","percent_change":0.0,"prev_day_close":56.0249996185303},{"option":"DIA260220P00440000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":119.0,"iv":0.5708,"open_interest":812.0,"volume":3.0,"delta":-0.0019,"gamma":0.0003,"vega":0.0023,"theta":-0.0106,"rho":-0.0001,"theo":0.0106,"change":-0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:22:37","percent_change":-50.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00441000","bid":55.45,"bid_size":9.0,"ask":55.8,"ask_size":10.0,"iv":0.6561,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0002,"vega":0.0011,"theta":0.0,"rho":0.0122,"theo":55.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.0249996185303},{"option":"DIA260220P00441000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":32.0,"iv":0.5609,"open_interest":46.0,"volume":0.0,"delta":-0.002,"gamma":0.0003,"vega":0.0024,"theta":-0.0112,"rho":-0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-13T15:27:35","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00442000","bid":54.45,"bid_size":9.0,"ask":54.8,"ask_size":7.0,"iv":0.6449,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0002,"vega":0.0011,"theta":0.0,"rho":0.0122,"theo":54.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.0249996185303},{"option":"DIA260220P00442000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":20.0,"iv":0.5511,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0003,"vega":0.0026,"theta":-0.0118,"rho":-0.0001,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00443000","bid":53.45,"bid_size":9.0,"ask":53.8,"ask_size":7.0,"iv":0.6337,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0002,"vega":0.0013,"theta":0.0,"rho":0.0122,"theo":53.5938,"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":53.0499992370606},{"option":"DIA260220P00443000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":29.0,"iv":0.5413,"open_interest":6.0,"volume":0.0,"delta":-0.0023,"gamma":0.0004,"vega":0.0027,"theta":-0.0125,"rho":-0.0001,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-06T10:19:28","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220C00444000","bid":52.45,"bid_size":9.0,"ask":52.8,"ask_size":10.0,"iv":0.6225,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0002,"vega":0.0015,"theta":0.0,"rho":0.0123,"theo":52.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0499992370606},{"option":"DIA260220P00444000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":92.0,"iv":0.5467,"open_interest":11.0,"volume":0.0,"delta":-0.0024,"gamma":0.0004,"vega":0.0029,"theta":-0.0132,"rho":-0.0001,"theo":0.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-17T10:53:51","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"DIA260220C00445000","bid":51.45,"bid_size":9.0,"ask":51.8,"ask_size":7.0,"iv":0.6113,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0002,"vega":0.0017,"theta":0.0,"rho":0.0123,"theo":51.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.79,"last_trade_time":"2026-01-22T10:30:23","percent_change":0.0,"prev_day_close":51.0249996185303},{"option":"DIA260220P00445000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":148.0,"iv":0.5367,"open_interest":516.0,"volume":100.0,"delta":-0.0026,"gamma":0.0004,"vega":0.0031,"theta":-0.014,"rho":-0.0001,"theo":0.014,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:40:20","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"DIA260220C00446000","bid":50.45,"bid_size":9.0,"ask":50.8,"ask_size":7.0,"iv":0.6001,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0003,"vega":0.0018,"theta":0.0,"rho":0.0124,"theo":50.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0249996185303},{"option":"DIA260220P00446000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":49.0,"iv":0.5266,"open_interest":6.0,"volume":0.0,"delta":-0.0027,"gamma":0.0004,"vega":0.0032,"theta":-0.0148,"rho":-0.0001,"theo":0.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:54:20","percent_change":0.0,"prev_day_close":0.0300000002607703},{"option":"DIA260220C00447000","bid":49.45,"bid_size":9.0,"ask":49.8,"ask_size":4.0,"iv":0.589,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0003,"vega":0.0018,"theta":-0.0005,"rho":0.0124,"theo":49.5957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0249996185303},{"option":"DIA260220P00447000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":43.0,"iv":0.5166,"open_interest":6.0,"volume":0.0,"delta":-0.0029,"gamma":0.0005,"vega":0.0034,"theta":-0.0156,"rho":-0.0001,"theo":0.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:56:27","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260220C00448000","bid":48.45,"bid_size":6.0,"ask":48.8,"ask_size":4.0,"iv":0.5778,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0003,"vega":0.0019,"theta":-0.0011,"rho":0.0125,"theo":48.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.0249996185303},{"option":"DIA260220P00448000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":46.0,"iv":0.5066,"open_interest":36.0,"volume":0.0,"delta":-0.0031,"gamma":0.0005,"vega":0.0037,"theta":-0.0166,"rho":-0.0002,"theo":0.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-13T11:56:13","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260220C00449000","bid":47.45,"bid_size":7.0,"ask":47.8,"ask_size":7.0,"iv":0.5667,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0003,"vega":0.002,"theta":-0.0018,"rho":0.0125,"theo":47.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0249996185303},{"option":"DIA260220P00449000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":14.0,"iv":0.4825,"open_interest":50.0,"volume":0.0,"delta":-0.0033,"gamma":0.0005,"vega":0.0039,"theta":-0.0176,"rho":-0.0002,"theo":0.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T09:41:17","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260220C00450000","bid":46.45,"bid_size":18.0,"ask":46.8,"ask_size":18.0,"iv":0.5556,"open_interest":26.0,"volume":2.0,"delta":0.9981,"gamma":0.0004,"vega":0.0021,"theta":-0.0024,"rho":0.0125,"theo":46.5976,"change":2.825,"open":48.85,"high":48.85,"low":48.85,"tick":"up","last_trade_price":48.85,"last_trade_time":"2026-02-18T12:30:05","percent_change":6.13797,"prev_day_close":46.0249996185303},{"option":"DIA260220P00450000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":110.0,"iv":0.4866,"open_interest":426.0,"volume":13.0,"delta":-0.0036,"gamma":0.0006,"vega":0.0041,"theta":-0.0187,"rho":-0.0002,"theo":0.0188,"change":-0.025,"open":0.02,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:22:46","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"DIA260220C00451000","bid":45.45,"bid_size":7.0,"ask":45.8,"ask_size":7.0,"iv":0.5445,"open_interest":6.0,"volume":0.0,"delta":0.998,"gamma":0.0004,"vega":0.0022,"theta":-0.0031,"rho":0.0125,"theo":45.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-12T09:35:54","percent_change":0.0,"prev_day_close":45.0249996185303},{"option":"DIA260220P00451000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":47.0,"iv":0.4765,"open_interest":16.0,"volume":0.0,"delta":-0.0038,"gamma":0.0006,"vega":0.0044,"theta":-0.0198,"rho":-0.0002,"theo":0.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:33:33","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"DIA260220C00452000","bid":44.45,"bid_size":8.0,"ask":44.8,"ask_size":4.0,"iv":0.5334,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0004,"vega":0.0023,"theta":-0.0038,"rho":0.0126,"theo":44.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.0249996185303},{"option":"DIA260220P00452000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":40.0,"iv":0.4665,"open_interest":62.0,"volume":0.0,"delta":-0.0041,"gamma":0.0007,"vega":0.0047,"theta":-0.021,"rho":-0.0002,"theo":0.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T09:58:45","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"DIA260220C00453000","bid":43.45,"bid_size":8.0,"ask":43.8,"ask_size":4.0,"iv":0.5222,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0005,"vega":0.0027,"theta":-0.0045,"rho":0.0126,"theo":43.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.0750007629394},{"option":"DIA260220P00453000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":34.0,"iv":0.4565,"open_interest":5.0,"volume":0.0,"delta":-0.0044,"gamma":0.0007,"vega":0.005,"theta":-0.0224,"rho":-0.0002,"theo":0.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T13:13:31","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260220C00454000","bid":42.45,"bid_size":9.0,"ask":42.8,"ask_size":4.0,"iv":0.5112,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0005,"vega":0.003,"theta":-0.0053,"rho":0.0126,"theo":42.6005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.0750007629394},{"option":"DIA260220P00454000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":77.0,"iv":0.4572,"open_interest":31.0,"volume":0.0,"delta":-0.0047,"gamma":0.0008,"vega":0.0053,"theta":-0.0238,"rho":-0.0002,"theo":0.0241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-13T12:00:03","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260220C00455000","bid":41.45,"bid_size":9.0,"ask":41.8,"ask_size":4.0,"iv":0.5001,"open_interest":11.0,"volume":0.0,"delta":0.9973,"gamma":0.0006,"vega":0.0033,"theta":-0.0061,"rho":0.0128,"theo":41.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.9,"last_trade_time":"2026-02-17T09:55:14","percent_change":0.0,"prev_day_close":41.0750007629394},{"option":"DIA260220P00455000","bid":0.01,"bid_size":31.0,"ask":0.05,"ask_size":56.0,"iv":0.4561,"open_interest":367.0,"volume":15.0,"delta":-0.0051,"gamma":0.0009,"vega":0.0057,"theta":-0.0254,"rho":-0.0003,"theo":0.0256,"change":-0.03,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:05:06","percent_change":-75.0,"prev_day_close":0.0400000000372529},{"option":"DIA260220C00456000","bid":40.45,"bid_size":9.0,"ask":40.8,"ask_size":4.0,"iv":0.489,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0006,"vega":0.0035,"theta":-0.0072,"rho":0.0128,"theo":40.6024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.0,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":40.0750007629394},{"option":"DIA260220P00456000","bid":0.01,"bid_size":53.0,"ask":0.05,"ask_size":43.0,"iv":0.4457,"open_interest":82.0,"volume":0.0,"delta":-0.0055,"gamma":0.0009,"vega":0.006,"theta":-0.027,"rho":-0.0003,"theo":0.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:03:46","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"DIA260220C00457000","bid":39.45,"bid_size":9.0,"ask":39.8,"ask_size":4.0,"iv":0.4779,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0007,"vega":0.0036,"theta":-0.0084,"rho":0.0129,"theo":39.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.3,"last_trade_time":"2026-02-17T10:16:04","percent_change":0.0,"prev_day_close":39.0750007629394},{"option":"DIA260220P00457000","bid":0.01,"bid_size":60.0,"ask":0.05,"ask_size":49.0,"iv":0.4354,"open_interest":66.0,"volume":0.0,"delta":-0.0059,"gamma":0.001,"vega":0.0065,"theta":-0.0288,"rho":-0.0003,"theo":0.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-13T13:59:02","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"DIA260220C00458000","bid":38.45,"bid_size":9.0,"ask":38.8,"ask_size":4.0,"iv":0.4668,"open_interest":2.0,"volume":0.0,"delta":0.9965,"gamma":0.0007,"vega":0.0038,"theta":-0.0096,"rho":0.0129,"theo":38.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.9,"last_trade_time":"2026-02-11T16:00:00","percent_change":0.0,"prev_day_close":38.0750007629394},{"option":"DIA260220P00458000","bid":0.02,"bid_size":31.0,"ask":0.05,"ask_size":38.0,"iv":0.4322,"open_interest":37.0,"volume":4.0,"delta":-0.0064,"gamma":0.0011,"vega":0.0069,"theta":-0.0308,"rho":-0.0003,"theo":0.0313,"change":-0.025,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:04:03","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"DIA260220C00459000","bid":37.45,"bid_size":10.0,"ask":37.8,"ask_size":20.0,"iv":0.4558,"open_interest":0.0,"volume":1.0,"delta":0.9962,"gamma":0.0008,"vega":0.004,"theta":-0.0108,"rho":0.0129,"theo":37.606,"change":-0.775,"open":36.3,"high":36.3,"low":36.3,"tick":"down","last_trade_price":36.3,"last_trade_time":"2026-02-18T09:31:06","percent_change":-2.09036,"prev_day_close":37.0750007629394},{"option":"DIA260220P00459000","bid":0.02,"bid_size":38.0,"ask":0.05,"ask_size":24.0,"iv":0.4216,"open_interest":1.0,"volume":2.0,"delta":-0.0069,"gamma":0.0012,"vega":0.0074,"theta":-0.033,"rho":-0.0004,"theo":0.0335,"change":-0.025,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:04:03","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"DIA260220C00460000","bid":36.45,"bid_size":19.0,"ask":36.8,"ask_size":10.0,"iv":0.4447,"open_interest":628.0,"volume":0.0,"delta":0.9958,"gamma":0.0009,"vega":0.0042,"theta":-0.0122,"rho":0.0129,"theo":36.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.05,"last_trade_time":"2026-02-06T10:05:19","percent_change":0.0,"prev_day_close":36.0750007629394},{"option":"DIA260220P00460000","bid":0.02,"bid_size":55.0,"ask":0.05,"ask_size":32.0,"iv":0.4111,"open_interest":518.0,"volume":40.0,"delta":-0.0074,"gamma":0.0013,"vega":0.0079,"theta":-0.0353,"rho":-0.0004,"theo":0.0359,"change":-0.04,"open":0.05,"high":0.05,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:54:31","percent_change":-66.6667,"prev_day_close":0.0600000005215406},{"option":"DIA260220C00461000","bid":35.45,"bid_size":9.0,"ask":35.8,"ask_size":4.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.001,"vega":0.0049,"theta":-0.0136,"rho":0.0129,"theo":35.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0750007629394},{"option":"DIA260220P00461000","bid":0.02,"bid_size":55.0,"ask":0.05,"ask_size":33.0,"iv":0.4011,"open_interest":116.0,"volume":0.0,"delta":-0.008,"gamma":0.0014,"vega":0.0085,"theta":-0.0377,"rho":-0.0004,"theo":0.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-17T09:59:30","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"DIA260220C00462000","bid":34.45,"bid_size":9.0,"ask":34.8,"ask_size":4.0,"iv":0.4225,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0011,"vega":0.0056,"theta":-0.015,"rho":0.013,"theo":34.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.0750007629394},{"option":"DIA260220P00462000","bid":0.03,"bid_size":49.0,"ask":0.05,"ask_size":61.0,"iv":0.3964,"open_interest":40.0,"volume":8.0,"delta":-0.0087,"gamma":0.0016,"vega":0.0092,"theta":-0.0405,"rho":-0.0005,"theo":0.0414,"change":-0.025,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:41:24","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"DIA260220C00463000","bid":33.45,"bid_size":7.0,"ask":33.8,"ask_size":4.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0012,"vega":0.0061,"theta":-0.0168,"rho":0.0133,"theo":33.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.0750007629394},{"option":"DIA260220P00463000","bid":0.03,"bid_size":31.0,"ask":0.07,"ask_size":51.0,"iv":0.3971,"open_interest":370.0,"volume":0.0,"delta":-0.0094,"gamma":0.0017,"vega":0.0098,"theta":-0.0433,"rho":-0.0005,"theo":0.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-17T15:34:31","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"DIA260220C00464000","bid":32.45,"bid_size":7.0,"ask":32.8,"ask_size":4.0,"iv":0.4004,"open_interest":2.0,"volume":0.0,"delta":0.994,"gamma":0.0013,"vega":0.0065,"theta":-0.019,"rho":0.0133,"theo":32.6141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.65,"last_trade_time":"2026-02-12T09:35:54","percent_change":0.0,"prev_day_close":32.0749998092651},{"option":"DIA260220P00464000","bid":0.03,"bid_size":31.0,"ask":0.06,"ask_size":28.0,"iv":0.3811,"open_interest":135.0,"volume":0.0,"delta":-0.0102,"gamma":0.0019,"vega":0.0105,"theta":-0.0466,"rho":-0.0005,"theo":0.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-17T09:31:28","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"DIA260220C00465000","bid":31.45,"bid_size":14.0,"ask":31.8,"ask_size":11.0,"iv":0.3893,"open_interest":158.0,"volume":1.0,"delta":0.9934,"gamma":0.0014,"vega":0.0068,"theta":-0.0213,"rho":0.0133,"theo":31.6164,"change":2.825,"open":33.9,"high":33.9,"low":33.9,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-02-18T12:55:38","percent_change":9.09091,"prev_day_close":31.0749998092651},{"option":"DIA260220P00465000","bid":0.04,"bid_size":38.0,"ask":0.07,"ask_size":89.0,"iv":0.38,"open_interest":747.0,"volume":18.0,"delta":-0.0111,"gamma":0.0021,"vega":0.0113,"theta":-0.0501,"rho":-0.0006,"theo":0.0517,"change":-0.045,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:56:04","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"DIA260220C00466000","bid":30.45,"bid_size":10.0,"ask":30.8,"ask_size":4.0,"iv":0.3782,"open_interest":1.0,"volume":0.0,"delta":0.9928,"gamma":0.0016,"vega":0.0071,"theta":-0.0238,"rho":0.0133,"theo":30.6189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-17T09:34:41","percent_change":0.0,"prev_day_close":30.0999994277954},{"option":"DIA260220P00466000","bid":0.04,"bid_size":85.0,"ask":0.07,"ask_size":46.0,"iv":0.3684,"open_interest":351.0,"volume":1.0,"delta":-0.0122,"gamma":0.0023,"vega":0.0123,"theta":-0.0542,"rho":-0.0006,"theo":0.056,"change":-0.05,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:52:21","percent_change":-55.5556,"prev_day_close":0.0899999998509884},{"option":"DIA260220C00467000","bid":29.45,"bid_size":7.0,"ask":29.8,"ask_size":4.0,"iv":0.3671,"open_interest":2.0,"volume":0.0,"delta":0.992,"gamma":0.0018,"vega":0.0078,"theta":-0.0264,"rho":0.0133,"theo":29.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.35,"last_trade_time":"2026-02-11T12:34:29","percent_change":0.0,"prev_day_close":29.0999994277954},{"option":"DIA260220P00467000","bid":0.05,"bid_size":77.0,"ask":0.08,"ask_size":137.0,"iv":0.366,"open_interest":613.0,"volume":20.0,"delta":-0.0132,"gamma":0.0025,"vega":0.0132,"theta":-0.0583,"rho":-0.0007,"theo":0.0604,"change":-0.055,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:56:23","percent_change":-57.8947,"prev_day_close":0.0949999988079071},{"option":"DIA260220C00468000","bid":28.45,"bid_size":7.0,"ask":28.8,"ask_size":5.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.002,"vega":0.0091,"theta":-0.0292,"rho":0.0133,"theo":28.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-01-21T14:27:56","percent_change":0.0,"prev_day_close":28.0749998092651},{"option":"DIA260220P00468000","bid":0.05,"bid_size":33.0,"ask":0.08,"ask_size":35.0,"iv":0.3543,"open_interest":630.0,"volume":20.0,"delta":-0.0145,"gamma":0.0028,"vega":0.0143,"theta":-0.0632,"rho":-0.0008,"theo":0.0658,"change":-0.025,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:41:04","percent_change":-23.8095,"prev_day_close":0.105000000447035},{"option":"DIA260220C00469000","bid":27.45,"bid_size":7.0,"ask":27.85,"ask_size":10.0,"iv":0.3687,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0022,"vega":0.0104,"theta":-0.0324,"rho":0.0138,"theo":27.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.0749998092651},{"option":"DIA260220P00469000","bid":0.06,"bid_size":37.0,"ask":0.09,"ask_size":34.0,"iv":0.3505,"open_interest":297.0,"volume":0.0,"delta":-0.0159,"gamma":0.003,"vega":0.0155,"theta":-0.0682,"rho":-0.0008,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-17T10:56:00","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"DIA260220C00470000","bid":26.45,"bid_size":7.0,"ask":26.85,"ask_size":6.0,"iv":0.357,"open_interest":60.0,"volume":1.0,"delta":0.9892,"gamma":0.0025,"vega":0.011,"theta":-0.0366,"rho":0.0138,"theo":26.6316,"change":1.505,"open":27.63,"high":27.63,"low":27.63,"tick":"up","last_trade_price":27.63,"last_trade_time":"2026-02-18T13:50:30","percent_change":5.76077,"prev_day_close":26.125},{"option":"DIA260220P00470000","bid":0.07,"bid_size":66.0,"ask":0.09,"ask_size":48.0,"iv":0.3422,"open_interest":1294.0,"volume":136.0,"delta":-0.0174,"gamma":0.0034,"vega":0.0167,"theta":-0.074,"rho":-0.0009,"theo":0.0776,"change":-0.035,"open":0.08,"high":0.09,"low":0.05,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:18:00","percent_change":-28.0,"prev_day_close":0.125},{"option":"DIA260220C00471000","bid":25.45,"bid_size":4.0,"ask":25.85,"ask_size":7.0,"iv":0.3453,"open_interest":2.0,"volume":1.0,"delta":0.9879,"gamma":0.0028,"vega":0.0116,"theta":-0.0411,"rho":0.0138,"theo":25.6361,"change":2.165,"open":27.29,"high":27.29,"low":27.29,"tick":"down","last_trade_price":27.29,"last_trade_time":"2026-02-18T12:00:54","percent_change":8.61692,"prev_day_close":25.125},{"option":"DIA260220P00471000","bid":0.08,"bid_size":22.0,"ask":0.1,"ask_size":30.0,"iv":0.3365,"open_interest":585.0,"volume":0.0,"delta":-0.0192,"gamma":0.0037,"vega":0.0182,"theta":-0.0804,"rho":-0.001,"theo":0.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-17T12:57:33","percent_change":0.0,"prev_day_close":0.135000001639128},{"option":"DIA260220C00472000","bid":24.5,"bid_size":4.0,"ask":24.85,"ask_size":10.0,"iv":0.3336,"open_interest":3.0,"volume":0.0,"delta":0.9865,"gamma":0.0031,"vega":0.0123,"theta":-0.046,"rho":0.0138,"theo":24.6411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.01,"last_trade_time":"2026-02-12T14:04:50","percent_change":0.0,"prev_day_close":24.125},{"option":"DIA260220P00472000","bid":0.08,"bid_size":32.0,"ask":0.11,"ask_size":33.0,"iv":0.3275,"open_interest":499.0,"volume":11.0,"delta":-0.0212,"gamma":0.0042,"vega":0.0198,"theta":-0.0876,"rho":-0.0011,"theo":0.0929,"change":-0.06,"open":0.09,"high":0.09,"low":0.06,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:36:42","percent_change":-40.0,"prev_day_close":0.149999998509884},{"option":"DIA260220C00473000","bid":23.5,"bid_size":4.0,"ask":23.85,"ask_size":10.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0035,"vega":0.0143,"theta":-0.0515,"rho":0.0138,"theo":23.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.125},{"option":"DIA260220P00473000","bid":0.08,"bid_size":77.0,"ask":0.13,"ask_size":127.0,"iv":0.3206,"open_interest":1101.0,"volume":5.0,"delta":-0.0235,"gamma":0.0046,"vega":0.0215,"theta":-0.0956,"rho":-0.0013,"theo":0.102,"change":-0.055,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:55:36","percent_change":-33.3333,"prev_day_close":0.165000006556511},{"option":"DIA260220C00474000","bid":22.5,"bid_size":7.0,"ask":22.85,"ask_size":7.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.004,"vega":0.0168,"theta":-0.0574,"rho":0.0144,"theo":22.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.1500005722046},{"option":"DIA260220P00474000","bid":0.09,"bid_size":47.0,"ask":0.14,"ask_size":51.0,"iv":0.3132,"open_interest":696.0,"volume":8.0,"delta":-0.0261,"gamma":0.0052,"vega":0.0235,"theta":-0.1047,"rho":-0.0014,"theo":0.1125,"change":-0.12,"open":0.13,"high":0.13,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:20:59","percent_change":-66.6667,"prev_day_close":0.179999999701977},{"option":"DIA260220C00475000","bid":21.5,"bid_size":7.0,"ask":21.85,"ask_size":19.0,"iv":0.313,"open_interest":260.0,"volume":1.0,"delta":0.9808,"gamma":0.0045,"vega":0.0178,"theta":-0.0656,"rho":0.0144,"theo":21.6607,"change":1.535,"open":22.66,"high":22.66,"low":22.66,"tick":"up","last_trade_price":22.66,"last_trade_time":"2026-02-18T13:50:30","percent_change":7.26627,"prev_day_close":21.125},{"option":"DIA260220P00475000","bid":0.11,"bid_size":52.0,"ask":0.15,"ask_size":147.0,"iv":0.3072,"open_interest":854.0,"volume":170.0,"delta":-0.0291,"gamma":0.0058,"vega":0.0257,"theta":-0.115,"rho":-0.0016,"theo":0.1245,"change":-0.09,"open":0.17,"high":0.17,"low":0.07,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T14:35:36","percent_change":-45.0,"prev_day_close":0.200000002980232},{"option":"DIA260220C00476000","bid":20.5,"bid_size":7.0,"ask":20.85,"ask_size":4.0,"iv":0.3007,"open_interest":2.0,"volume":0.0,"delta":0.9782,"gamma":0.0052,"vega":0.019,"theta":-0.0747,"rho":0.0143,"theo":20.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.35,"last_trade_time":"2026-01-30T13:05:39","percent_change":0.0,"prev_day_close":20.1750001907349},{"option":"DIA260220P00476000","bid":0.12,"bid_size":21.0,"ask":0.16,"ask_size":38.0,"iv":0.2985,"open_interest":444.0,"volume":15.0,"delta":-0.0326,"gamma":0.0065,"vega":0.0282,"theta":-0.1267,"rho":-0.0017,"theo":0.1384,"change":-0.135,"open":0.11,"high":0.11,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T11:11:40","percent_change":-60.0,"prev_day_close":0.225000001490116},{"option":"DIA260220C00477000","bid":19.5,"bid_size":7.0,"ask":19.85,"ask_size":4.0,"iv":0.2883,"open_interest":1.0,"volume":0.0,"delta":0.9752,"gamma":0.0059,"vega":0.0214,"theta":-0.0848,"rho":0.0143,"theo":19.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.25,"last_trade_time":"2026-02-13T10:12:21","percent_change":0.0,"prev_day_close":19.1750001907349},{"option":"DIA260220P00477000","bid":0.13,"bid_size":38.0,"ask":0.18,"ask_size":58.0,"iv":0.2912,"open_interest":215.0,"volume":41.0,"delta":-0.0365,"gamma":0.0073,"vega":0.031,"theta":-0.1398,"rho":-0.002,"theo":0.1543,"change":-0.145,"open":0.21,"high":0.21,"low":0.09,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:04:08","percent_change":-59.1837,"prev_day_close":0.245000004768372},{"option":"DIA260220C00478000","bid":18.5,"bid_size":7.0,"ask":18.9,"ask_size":10.0,"iv":0.2875,"open_interest":4.0,"volume":0.0,"delta":0.9718,"gamma":0.0067,"vega":0.0256,"theta":-0.0961,"rho":0.0142,"theo":18.6914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.25,"last_trade_time":"2026-02-04T09:59:16","percent_change":0.0,"prev_day_close":18.1750001907349},{"option":"DIA260220P00478000","bid":0.16,"bid_size":22.0,"ask":0.2,"ask_size":45.0,"iv":0.2863,"open_interest":169.0,"volume":6.0,"delta":-0.0411,"gamma":0.0082,"vega":0.034,"theta":-0.1548,"rho":-0.0022,"theo":0.1729,"change":-0.09,"open":0.24,"high":0.24,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T10:00:43","percent_change":-33.3333,"prev_day_close":0.270000003278255},{"option":"DIA260220C00479000","bid":17.5,"bid_size":4.0,"ask":17.9,"ask_size":7.0,"iv":0.2746,"open_interest":5.0,"volume":0.0,"delta":0.9674,"gamma":0.0077,"vega":0.0275,"theta":-0.1111,"rho":0.015,"theo":17.7069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.35,"last_trade_time":"2026-02-17T12:34:56","percent_change":0.0,"prev_day_close":17.2249994277954},{"option":"DIA260220P00479000","bid":0.18,"bid_size":31.0,"ask":0.22,"ask_size":49.0,"iv":0.2788,"open_interest":290.0,"volume":36.0,"delta":-0.0464,"gamma":0.0093,"vega":0.0375,"theta":-0.1718,"rho":-0.0025,"theo":0.1945,"change":-0.145,"open":0.19,"high":0.23,"low":0.12,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T14:19:04","percent_change":-47.541,"prev_day_close":0.305000007152557},{"option":"DIA260220C00480000","bid":16.55,"bid_size":25.0,"ask":16.9,"ask_size":28.0,"iv":0.2707,"open_interest":262.0,"volume":27.0,"delta":0.9625,"gamma":0.0089,"vega":0.0295,"theta":-0.1281,"rho":0.0149,"theo":16.7244,"change":1.225,"open":17.93,"high":19.0,"low":17.5,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-18T14:11:17","percent_change":7.52688,"prev_day_close":16.2750005722046},{"option":"DIA260220P00480000","bid":0.2,"bid_size":24.0,"ask":0.24,"ask_size":47.0,"iv":0.2706,"open_interest":1662.0,"volume":141.0,"delta":-0.0526,"gamma":0.0106,"vega":0.0414,"theta":-0.1911,"rho":-0.0028,"theo":0.2197,"change":-0.115,"open":0.28,"high":0.28,"low":0.11,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T14:45:23","percent_change":-33.3333,"prev_day_close":0.344999998807907},{"option":"DIA260220C00481000","bid":15.55,"bid_size":7.0,"ask":15.9,"ask_size":4.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0102,"vega":0.0352,"theta":-0.1471,"rho":0.0148,"theo":15.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.94,"last_trade_time":"2026-02-04T09:31:51","percent_change":0.0,"prev_day_close":15.2750000953674},{"option":"DIA260220P00481000","bid":0.21,"bid_size":36.0,"ask":0.27,"ask_size":47.0,"iv":0.2617,"open_interest":214.0,"volume":29.0,"delta":-0.0598,"gamma":0.012,"vega":0.0458,"theta":-0.213,"rho":-0.0032,"theo":0.2492,"change":-0.245,"open":0.44,"high":0.44,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T10:38:39","percent_change":-63.6364,"prev_day_close":0.385000005364418},{"option":"DIA260220C00482000","bid":14.55,"bid_size":4.0,"ask":14.95,"ask_size":7.0,"iv":0.252,"open_interest":6.0,"volume":0.0,"delta":0.9497,"gamma":0.0118,"vega":0.0394,"theta":-0.1706,"rho":0.0158,"theo":14.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-17T09:49:15","percent_change":0.0,"prev_day_close":14.3249998092651},{"option":"DIA260220P00482000","bid":0.25,"bid_size":45.0,"ask":0.3,"ask_size":42.0,"iv":0.2553,"open_interest":210.0,"volume":64.0,"delta":-0.0681,"gamma":0.0136,"vega":0.0506,"theta":-0.2376,"rho":-0.0037,"theo":0.2837,"change":-0.18,"open":0.36,"high":0.36,"low":0.16,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T14:36:01","percent_change":-40.9091,"prev_day_close":0.439999997615814},{"option":"DIA260220C00483000","bid":13.6,"bid_size":7.0,"ask":13.95,"ask_size":4.0,"iv":0.2445,"open_interest":6.0,"volume":0.0,"delta":0.9414,"gamma":0.0137,"vega":0.0423,"theta":-0.1982,"rho":0.0156,"theo":13.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.3,"last_trade_time":"2026-02-10T13:29:51","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"DIA260220P00483000","bid":0.3,"bid_size":32.0,"ask":0.34,"ask_size":46.0,"iv":0.2497,"open_interest":349.0,"volume":25.0,"delta":-0.0779,"gamma":0.0155,"vega":0.056,"theta":-0.2654,"rho":-0.0042,"theo":0.3245,"change":-0.215,"open":0.43,"high":0.43,"low":0.17,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T14:19:04","percent_change":-42.5743,"prev_day_close":0.504999980330467},{"option":"DIA260220C00484000","bid":12.6,"bid_size":29.0,"ask":13.0,"ask_size":18.0,"iv":0.2363,"open_interest":25.0,"volume":1.0,"delta":0.9317,"gamma":0.0158,"vega":0.0507,"theta":-0.2294,"rho":0.0153,"theo":12.8332,"change":2.55,"open":14.95,"high":14.95,"low":14.95,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-02-18T10:21:30","percent_change":20.5645,"prev_day_close":12.4000000953674},{"option":"DIA260220P00484000","bid":0.32,"bid_size":55.0,"ask":0.39,"ask_size":53.0,"iv":0.241,"open_interest":269.0,"volume":66.0,"delta":-0.0894,"gamma":0.0176,"vega":0.0619,"theta":-0.2967,"rho":-0.0048,"theo":0.3726,"change":-0.245,"open":0.62,"high":0.68,"low":0.19,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T13:53:03","percent_change":-42.6087,"prev_day_close":0.575000017881394},{"option":"DIA260220C00485000","bid":11.65,"bid_size":32.0,"ask":12.0,"ask_size":10.0,"iv":0.2274,"open_interest":518.0,"volume":25.0,"delta":0.9198,"gamma":0.0184,"vega":0.0555,"theta":-0.2674,"rho":0.0165,"theo":11.8778,"change":0.055,"open":13.08,"high":13.35,"low":11.58,"tick":"down","last_trade_price":11.58,"last_trade_time":"2026-02-18T14:43:30","percent_change":0.477223,"prev_day_close":11.5250000953674},{"option":"DIA260220P00485000","bid":0.37,"bid_size":43.0,"ask":0.44,"ask_size":47.0,"iv":0.2338,"open_interest":1795.0,"volume":641.0,"delta":-0.1028,"gamma":0.0201,"vega":0.0685,"theta":-0.3316,"rho":-0.0056,"theo":0.4298,"change":-0.265,"open":0.66,"high":0.75,"low":0.21,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:36:00","percent_change":-39.8496,"prev_day_close":0.66499999165535},{"option":"DIA260220C00486000","bid":10.7,"bid_size":9.0,"ask":11.05,"ask_size":4.0,"iv":0.2216,"open_interest":25.0,"volume":0.0,"delta":0.9058,"gamma":0.0212,"vega":0.062,"theta":-0.311,"rho":0.016,"theo":10.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.28,"last_trade_time":"2026-02-17T10:07:05","percent_change":0.0,"prev_day_close":10.5999999046326},{"option":"DIA260220P00486000","bid":0.46,"bid_size":32.0,"ask":0.51,"ask_size":44.0,"iv":0.2294,"open_interest":337.0,"volume":123.0,"delta":-0.1185,"gamma":0.0228,"vega":0.0757,"theta":-0.3705,"rho":-0.0064,"theo":0.4982,"change":-0.39,"open":0.54,"high":0.61,"low":0.26,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T14:22:20","percent_change":-50.6494,"prev_day_close":0.770000010728836},{"option":"DIA260220C00487000","bid":9.75,"bid_size":17.0,"ask":10.1,"ask_size":14.0,"iv":0.2144,"open_interest":91.0,"volume":0.0,"delta":0.889,"gamma":0.0246,"vega":0.0712,"theta":-0.3611,"rho":0.0174,"theo":9.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.22,"last_trade_time":"2026-02-12T13:29:16","percent_change":0.0,"prev_day_close":9.75},{"option":"DIA260220P00487000","bid":0.52,"bid_size":14.0,"ask":0.59,"ask_size":43.0,"iv":0.2219,"open_interest":875.0,"volume":144.0,"delta":-0.137,"gamma":0.026,"vega":0.0835,"theta":-0.4133,"rho":-0.0074,"theo":0.5801,"change":-0.495,"open":0.89,"high":1.02,"low":0.29,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T13:46:49","percent_change":-55.3073,"prev_day_close":0.895000010728836},{"option":"DIA260220C00488000","bid":8.85,"bid_size":19.0,"ask":9.2,"ask_size":11.0,"iv":0.2124,"open_interest":143.0,"volume":15.0,"delta":0.8688,"gamma":0.0283,"vega":0.0772,"theta":-0.4185,"rho":0.0167,"theo":9.074,"change":2.15,"open":10.85,"high":11.0,"low":10.85,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T10:05:46","percent_change":24.2938,"prev_day_close":8.84999990463257},{"option":"DIA260220P00488000","bid":0.61,"bid_size":37.0,"ask":0.69,"ask_size":30.0,"iv":0.2158,"open_interest":403.0,"volume":207.0,"delta":-0.1587,"gamma":0.0294,"vega":0.0919,"theta":-0.4599,"rho":-0.0086,"theo":0.6788,"change":-0.305,"open":1.01,"high":1.22,"low":0.32,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-18T14:38:05","percent_change":-29.1866,"prev_day_close":1.0450000166893},{"option":"DIA260220C00489000","bid":7.95,"bid_size":8.0,"ask":8.25,"ask_size":4.0,"iv":0.2048,"open_interest":363.0,"volume":0.0,"delta":0.8448,"gamma":0.0325,"vega":0.0893,"theta":-0.4819,"rho":0.0181,"theo":8.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.97,"last_trade_time":"2026-02-17T13:51:07","percent_change":0.0,"prev_day_close":7.99999976158142},{"option":"DIA260220P00489000","bid":0.73,"bid_size":37.0,"ask":0.82,"ask_size":55.0,"iv":0.2109,"open_interest":618.0,"volume":178.0,"delta":-0.1841,"gamma":0.0332,"vega":0.1008,"theta":-0.5096,"rho":-0.01,"theo":0.7978,"change":-0.435,"open":1.17,"high":1.17,"low":0.38,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-18T14:36:13","percent_change":-35.8025,"prev_day_close":1.21499997377396},{"option":"DIA260220C00490000","bid":7.1,"bid_size":34.0,"ask":7.4,"ask_size":12.0,"iv":0.2031,"open_interest":794.0,"volume":11.0,"delta":0.8164,"gamma":0.0371,"vega":0.0969,"theta":-0.5505,"rho":0.0171,"theo":7.292,"change":1.68,"open":7.5,"high":9.1,"low":7.5,"tick":"no_change","last_trade_price":8.88,"last_trade_time":"2026-02-18T11:33:31","percent_change":23.3333,"prev_day_close":7.20000004768372},{"option":"DIA260220P00490000","bid":0.9,"bid_size":18.0,"ask":0.96,"ask_size":20.0,"iv":0.2064,"open_interest":1420.0,"volume":607.0,"delta":-0.214,"gamma":0.0374,"vega":0.11,"theta":-0.5618,"rho":-0.0117,"theo":0.943,"change":-0.49,"open":1.26,"high":1.74,"low":0.46,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-18T14:46:15","percent_change":-34.507,"prev_day_close":1.4200000166893},{"option":"DIA260220C00491000","bid":6.25,"bid_size":31.0,"ask":6.5,"ask_size":9.0,"iv":0.196,"open_interest":292.0,"volume":9.0,"delta":0.7829,"gamma":0.042,"vega":0.1086,"theta":-0.6201,"rho":0.0182,"theo":6.4409,"change":2.02,"open":7.74,"high":8.42,"low":7.74,"tick":"up","last_trade_price":8.42,"last_trade_time":"2026-02-18T11:07:28","percent_change":31.5625,"prev_day_close":6.40000009536743},{"option":"DIA260220P00491000","bid":1.07,"bid_size":31.0,"ask":1.14,"ask_size":31.0,"iv":0.2014,"open_interest":587.0,"volume":133.0,"delta":-0.2478,"gamma":0.0417,"vega":0.1192,"theta":-0.6126,"rho":-0.0135,"theo":1.1144,"change":-0.585,"open":1.5,"high":1.5,"low":0.52,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-18T14:41:46","percent_change":-35.5623,"prev_day_close":1.64499998092651},{"option":"DIA260220C00492000","bid":5.45,"bid_size":30.0,"ask":5.7,"ask_size":16.0,"iv":0.1931,"open_interest":197.0,"volume":21.0,"delta":0.7441,"gamma":0.0471,"vega":0.1205,"theta":-0.69,"rho":0.0168,"theo":5.6197,"change":-0.025,"open":5.85,"high":7.5,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T14:36:01","percent_change":-0.444444,"prev_day_close":5.625},{"option":"DIA260220P00492000","bid":1.27,"bid_size":30.0,"ask":1.36,"ask_size":42.0,"iv":0.1965,"open_interest":517.0,"volume":178.0,"delta":-0.2868,"gamma":0.046,"vega":0.128,"theta":-0.6609,"rho":-0.0157,"theo":1.3215,"change":-0.75,"open":1.65,"high":1.78,"low":0.64,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-18T14:15:55","percent_change":-38.8601,"prev_day_close":1.93000000715256},{"option":"DIA260220C00493000","bid":4.7,"bid_size":19.0,"ask":4.9,"ask_size":22.0,"iv":0.1886,"open_interest":305.0,"volume":26.0,"delta":0.6996,"gamma":0.052,"vega":0.1268,"theta":-0.7463,"rho":0.0176,"theo":4.8421,"change":0.6,"open":5.2,"high":6.95,"low":5.2,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T13:42:59","percent_change":12.2449,"prev_day_close":4.90000009536743},{"option":"DIA260220P00493000","bid":1.51,"bid_size":31.0,"ask":1.6,"ask_size":29.0,"iv":0.1908,"open_interest":389.0,"volume":307.0,"delta":-0.3312,"gamma":0.0503,"vega":0.136,"theta":-0.7024,"rho":-0.0181,"theo":1.5704,"change":-0.57,"open":2.03,"high":2.03,"low":0.77,"tick":"no_change","last_trade_price":1.64,"last_trade_time":"2026-02-18T14:36:42","percent_change":-25.7919,"prev_day_close":2.21000003814697},{"option":"DIA260220C00494000","bid":3.95,"bid_size":42.0,"ask":4.15,"ask_size":27.0,"iv":0.1829,"open_interest":238.0,"volume":126.0,"delta":0.6496,"gamma":0.0567,"vega":0.1366,"theta":-0.7895,"rho":0.0181,"theo":4.1051,"change":0.175,"open":4.5,"high":6.0,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:10:04","percent_change":4.14201,"prev_day_close":4.22500014305115},{"option":"DIA260220P00494000","bid":1.8,"bid_size":30.0,"ask":1.89,"ask_size":25.0,"iv":0.1858,"open_interest":683.0,"volume":259.0,"delta":-0.3802,"gamma":0.0543,"vega":0.1426,"theta":-0.7318,"rho":-0.0208,"theo":1.8605,"change":-0.665,"open":2.86,"high":2.86,"low":0.91,"tick":"no_change","last_trade_price":1.88,"last_trade_time":"2026-02-18T14:43:14","percent_change":-26.1297,"prev_day_close":2.54499995708466},{"option":"DIA260220C00495000","bid":3.25,"bid_size":65.0,"ask":3.45,"ask_size":24.0,"iv":0.1773,"open_interest":1259.0,"volume":320.0,"delta":0.5941,"gamma":0.0608,"vega":0.1437,"theta":-0.8111,"rho":0.0182,"theo":3.4144,"change":-0.275,"open":3.8,"high":5.35,"low":3.3,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:40:47","percent_change":-7.69231,"prev_day_close":3.57500004768372},{"option":"DIA260220P00495000","bid":2.12,"bid_size":10.0,"ask":2.22,"ask_size":31.0,"iv":0.1799,"open_interest":2215.0,"volume":1227.0,"delta":-0.4338,"gamma":0.0577,"vega":0.1471,"theta":-0.7445,"rho":-0.0238,"theo":2.1976,"change":-0.63,"open":3.35,"high":3.35,"low":1.2,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T14:45:17","percent_change":-21.5017,"prev_day_close":2.92999994754791},{"option":"DIA260220C00496000","bid":2.66,"bid_size":24.0,"ask":2.78,"ask_size":8.0,"iv":0.1724,"open_interest":535.0,"volume":166.0,"delta":0.5337,"gamma":0.064,"vega":0.1453,"theta":-0.8027,"rho":0.0157,"theo":2.778,"change":-0.375,"open":2.75,"high":4.55,"low":2.34,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-18T14:44:07","percent_change":-12.5209,"prev_day_close":2.99500000476837},{"option":"DIA260220P00496000","bid":2.49,"bid_size":19.0,"ask":2.6,"ask_size":29.0,"iv":0.1737,"open_interest":967.0,"volume":590.0,"delta":-0.4918,"gamma":0.0602,"vega":0.1491,"theta":-0.736,"rho":-0.027,"theo":2.5851,"change":-0.705,"open":2.91,"high":3.75,"low":1.45,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-18T14:45:28","percent_change":-21.203,"prev_day_close":3.32500004768372},{"option":"DIA260220C00497000","bid":2.08,"bid_size":34.0,"ask":2.19,"ask_size":14.0,"iv":0.1663,"open_interest":459.0,"volume":266.0,"delta":0.469,"gamma":0.0658,"vega":0.1463,"theta":-0.764,"rho":0.015,"theo":2.1979,"change":-0.375,"open":2.25,"high":3.8,"low":2.04,"tick":"no_change","last_trade_price":2.04,"last_trade_time":"2026-02-18T14:43:27","percent_change":-15.5279,"prev_day_close":2.41499996185303},{"option":"DIA260220P00497000","bid":2.92,"bid_size":24.0,"ask":3.05,"ask_size":39.0,"iv":0.1678,"open_interest":355.0,"volume":305.0,"delta":-0.5536,"gamma":0.0617,"vega":0.1478,"theta":-0.7027,"rho":-0.0304,"theo":3.0269,"change":-0.65,"open":3.4,"high":3.5,"low":1.66,"tick":"up","last_trade_price":3.15,"last_trade_time":"2026-02-18T14:43:04","percent_change":-17.1053,"prev_day_close":3.80000007152557},{"option":"DIA260220C00498000","bid":1.59,"bid_size":33.0,"ask":1.68,"ask_size":15.0,"iv":0.1614,"open_interest":342.0,"volume":572.0,"delta":0.4009,"gamma":0.066,"vega":0.1428,"theta":-0.6953,"rho":0.0139,"theo":1.68,"change":-0.35,"open":2.05,"high":3.1,"low":1.54,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-18T14:42:56","percent_change":-18.1347,"prev_day_close":1.93000000715256},{"option":"DIA260220P00498000","bid":3.4,"bid_size":31.0,"ask":3.55,"ask_size":32.0,"iv":0.1607,"open_interest":649.0,"volume":570.0,"delta":-0.6184,"gamma":0.0617,"vega":0.1428,"theta":-0.6437,"rho":-0.034,"theo":3.5293,"change":-0.725,"open":3.75,"high":3.95,"low":1.99,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:43:34","percent_change":-16.763,"prev_day_close":4.32500004768372},{"option":"DIA260220C00499000","bid":1.17,"bid_size":26.0,"ask":1.24,"ask_size":29.0,"iv":0.1562,"open_interest":359.0,"volume":698.0,"delta":0.331,"gamma":0.064,"vega":0.1345,"theta":-0.6014,"rho":0.0122,"theo":1.235,"change":-0.325,"open":1.15,"high":2.52,"low":1.02,"tick":"up","last_trade_price":1.16,"last_trade_time":"2026-02-18T14:37:38","percent_change":-21.8855,"prev_day_close":1.48500001430511},{"option":"DIA260220P00499000","bid":3.95,"bid_size":26.0,"ask":4.2,"ask_size":56.0,"iv":0.1564,"open_interest":530.0,"volume":249.0,"delta":-0.6845,"gamma":0.0598,"vega":0.1336,"theta":-0.5619,"rho":-0.0377,"theo":4.1018,"change":-0.65,"open":4.4,"high":4.6,"low":2.37,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-18T14:45:05","percent_change":-13.2653,"prev_day_close":4.90000009536743},{"option":"DIA260220C00500000","bid":0.82,"bid_size":33.0,"ask":0.9,"ask_size":35.0,"iv":0.1518,"open_interest":1814.0,"volume":687.0,"delta":0.2629,"gamma":0.0593,"vega":0.1218,"theta":-0.4929,"rho":0.0103,"theo":0.8731,"change":-0.295,"open":1.07,"high":1.95,"low":0.76,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T14:45:19","percent_change":-26.4574,"prev_day_close":1.11500000953674},{"option":"DIA260220P00500000","bid":4.6,"bid_size":25.0,"ask":4.85,"ask_size":32.0,"iv":0.1505,"open_interest":1203.0,"volume":127.0,"delta":-0.7488,"gamma":0.0555,"vega":0.1204,"theta":-0.4655,"rho":-0.0413,"theo":4.7537,"change":-0.6,"open":4.95,"high":4.95,"low":3.0,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T14:44:13","percent_change":-10.9091,"prev_day_close":5.5},{"option":"DIA260220C00501000","bid":0.56,"bid_size":48.0,"ask":0.63,"ask_size":30.0,"iv":0.1483,"open_interest":470.0,"volume":428.0,"delta":0.2009,"gamma":0.0522,"vega":0.1059,"theta":-0.3842,"rho":0.0083,"theo":0.5982,"change":-0.24,"open":0.84,"high":1.45,"low":0.54,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-18T14:19:04","percent_change":-29.2683,"prev_day_close":0.819999992847443},{"option":"DIA260220P00501000","bid":5.3,"bid_size":31.0,"ask":5.6,"ask_size":33.0,"iv":0.1447,"open_interest":438.0,"volume":8.0,"delta":-0.8073,"gamma":0.049,"vega":0.1043,"theta":-0.3666,"rho":-0.0446,"theo":5.489,"change":-1.11,"open":5.9,"high":5.9,"low":3.9,"tick":"up","last_trade_price":5.14,"last_trade_time":"2026-02-18T14:14:43","percent_change":-17.76,"prev_day_close":6.25},{"option":"DIA260220C00502000","bid":0.36,"bid_size":56.0,"ask":0.44,"ask_size":42.0,"iv":0.1456,"open_interest":485.0,"volume":1403.0,"delta":0.149,"gamma":0.0437,"vega":0.0887,"theta":-0.2883,"rho":0.0064,"theo":0.4036,"change":-0.17,"open":0.38,"high":1.08,"low":0.36,"tick":"up","last_trade_price":0.41,"last_trade_time":"2026-02-18T14:43:25","percent_change":-29.3103,"prev_day_close":0.580000013113022},{"option":"DIA260220P00502000","bid":6.1,"bid_size":10.0,"ask":6.45,"ask_size":29.0,"iv":0.1428,"open_interest":280.0,"volume":6.0,"delta":-0.8563,"gamma":0.0413,"vega":0.0873,"theta":-0.2776,"rho":-0.0473,"theo":6.3011,"change":-1.26,"open":6.1,"high":6.1,"low":4.7,"tick":"up","last_trade_price":5.74,"last_trade_time":"2026-02-18T14:00:09","percent_change":-18.0,"prev_day_close":7.0},{"option":"DIA260220C00503000","bid":0.24,"bid_size":32.0,"ask":0.3,"ask_size":33.0,"iv":0.1448,"open_interest":461.0,"volume":526.0,"delta":0.1088,"gamma":0.0351,"vega":0.0722,"theta":-0.2121,"rho":0.0049,"theo":0.2732,"change":-0.16,"open":0.25,"high":0.75,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T14:43:54","percent_change":-40.0,"prev_day_close":0.400000005960464},{"option":"DIA260220P00503000","bid":6.95,"bid_size":23.0,"ask":7.3,"ask_size":23.0,"iv":0.1376,"open_interest":394.0,"volume":3.0,"delta":-0.8944,"gamma":0.0334,"vega":0.0711,"theta":-0.2056,"rho":-0.0495,"theo":7.1746,"change":-2.7,"open":6.24,"high":6.24,"low":5.15,"tick":"down","last_trade_price":5.15,"last_trade_time":"2026-02-18T13:11:02","percent_change":-34.3949,"prev_day_close":7.84999990463257},{"option":"DIA260220C00504000","bid":0.16,"bid_size":56.0,"ask":0.2,"ask_size":29.0,"iv":0.1446,"open_interest":753.0,"volume":668.0,"delta":0.0793,"gamma":0.0275,"vega":0.0579,"theta":-0.1554,"rho":0.0037,"theo":0.1879,"change":-0.115,"open":0.33,"high":0.5,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T14:44:22","percent_change":-41.8182,"prev_day_close":0.275000005960464},{"option":"DIA260220P00504000","bid":7.9,"bid_size":9.0,"ask":8.25,"ask_size":35.0,"iv":0.1429,"open_interest":372.0,"volume":14.0,"delta":-0.9226,"gamma":0.0264,"vega":0.0572,"theta":-0.1513,"rho":-0.0511,"theo":8.0913,"change":-1.21,"open":8.2,"high":8.2,"low":5.61,"tick":"no_change","last_trade_price":7.49,"last_trade_time":"2026-02-18T13:58:00","percent_change":-13.908,"prev_day_close":8.7000002861023},{"option":"DIA260220C00505000","bid":0.11,"bid_size":88.0,"ask":0.15,"ask_size":126.0,"iv":0.1475,"open_interest":2299.0,"volume":433.0,"delta":0.0582,"gamma":0.0213,"vega":0.0462,"theta":-0.1145,"rho":0.0028,"theo":0.1321,"change":-0.085,"open":0.15,"high":0.35,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:43:30","percent_change":-45.9459,"prev_day_close":0.184999994933605},{"option":"DIA260220P00505000","bid":8.8,"bid_size":15.0,"ask":9.2,"ask_size":50.0,"iv":0.1387,"open_interest":1159.0,"volume":9.0,"delta":-0.9431,"gamma":0.0205,"vega":0.0456,"theta":-0.1113,"rho":-0.0523,"theo":9.036,"change":-1.4,"open":7.25,"high":8.2,"low":6.65,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-18T13:55:55","percent_change":-14.5833,"prev_day_close":9.59999990463257},{"option":"DIA260220C00506000","bid":0.07,"bid_size":70.0,"ask":0.11,"ask_size":110.0,"iv":0.1494,"open_interest":550.0,"volume":166.0,"delta":0.0428,"gamma":0.0163,"vega":0.0366,"theta":-0.0843,"rho":0.0021,"theo":0.0939,"change":-0.01,"open":0.12,"high":0.26,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T13:29:01","percent_change":-7.69231,"prev_day_close":0.130000002682209},{"option":"DIA260220P00506000","bid":9.8,"bid_size":15.0,"ask":10.15,"ask_size":72.0,"iv":0.1429,"open_interest":227.0,"volume":2.0,"delta":-0.9579,"gamma":0.0158,"vega":0.0362,"theta":-0.0818,"rho":-0.0532,"theo":9.9982,"change":-1.075,"open":7.75,"high":9.5,"low":7.75,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T13:52:53","percent_change":-10.1655,"prev_day_close":10.5749998092651},{"option":"DIA260220C00507000","bid":0.04,"bid_size":55.0,"ask":0.08,"ask_size":57.0,"iv":0.1505,"open_interest":500.0,"volume":173.0,"delta":0.0315,"gamma":0.0124,"vega":0.029,"theta":-0.0622,"rho":0.0016,"theo":0.0674,"change":0.0,"open":0.11,"high":0.13,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T13:16:00","percent_change":1.65568e-7,"prev_day_close":0.0899999998509884},{"option":"DIA260220P00507000","bid":10.75,"bid_size":22.0,"ask":11.1,"ask_size":65.0,"iv":0.1281,"open_interest":120.0,"volume":1.0,"delta":-0.9688,"gamma":0.0121,"vega":0.0286,"theta":-0.0602,"rho":-0.0539,"theo":10.9718,"change":-0.525,"open":11.0,"high":11.0,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T09:30:04","percent_change":-4.55532,"prev_day_close":11.5250000953674},{"option":"DIA260220C00508000","bid":0.03,"bid_size":50.0,"ask":0.06,"ask_size":111.0,"iv":0.1548,"open_interest":405.0,"volume":46.0,"delta":0.0234,"gamma":0.0094,"vega":0.0229,"theta":-0.0461,"rho":0.0012,"theo":0.049,"change":-0.02,"open":0.08,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:44:22","percent_change":-28.5714,"prev_day_close":0.0700000021606684},{"option":"DIA260220P00508000","bid":11.75,"bid_size":9.0,"ask":12.1,"ask_size":18.0,"iv":0.1386,"open_interest":46.0,"volume":1.0,"delta":-0.9767,"gamma":0.0093,"vega":0.0226,"theta":-0.0443,"rho":-0.0544,"theo":11.9533,"change":-1.525,"open":11.0,"high":11.0,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T13:50:33","percent_change":-12.1756,"prev_day_close":12.5250000953674},{"option":"DIA260220C00509000","bid":0.02,"bid_size":43.0,"ask":0.05,"ask_size":87.0,"iv":0.1596,"open_interest":187.0,"volume":21.0,"delta":0.0176,"gamma":0.0072,"vega":0.0181,"theta":-0.0346,"rho":0.0009,"theo":0.0362,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:49:27","percent_change":20.0,"prev_day_close":0.0499999998137355},{"option":"DIA260220P00509000","bid":12.75,"bid_size":4.0,"ask":13.1,"ask_size":10.0,"iv":0.1489,"open_interest":23.0,"volume":0.0,"delta":-0.9824,"gamma":0.0071,"vega":0.0179,"theta":-0.0328,"rho":-0.0548,"theo":12.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-13T10:07:12","percent_change":0.0,"prev_day_close":13.5250000953674},{"option":"DIA260220C00510000","bid":0.02,"bid_size":20.0,"ask":0.03,"ask_size":39.0,"iv":0.1629,"open_interest":1640.0,"volume":98.0,"delta":0.0132,"gamma":0.0055,"vega":0.0143,"theta":-0.0261,"rho":0.0007,"theo":0.027,"change":-0.01,"open":0.06,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:16:40","percent_change":-25.0,"prev_day_close":0.0400000000372529},{"option":"DIA260220P00510000","bid":13.75,"bid_size":9.0,"ask":14.05,"ask_size":4.0,"iv":0.1592,"open_interest":188.0,"volume":1.0,"delta":-0.9866,"gamma":0.0055,"vega":0.0143,"theta":-0.0246,"rho":-0.0552,"theo":13.9309,"change":-1.025,"open":13.45,"high":13.45,"low":13.45,"tick":"down","last_trade_price":13.45,"last_trade_time":"2026-02-18T14:27:29","percent_change":-7.08117,"prev_day_close":14.4749999046326},{"option":"DIA260220C00511000","bid":0.01,"bid_size":45.0,"ask":0.04,"ask_size":47.0,"iv":0.1729,"open_interest":199.0,"volume":13.0,"delta":0.0103,"gamma":0.0043,"vega":0.0115,"theta":-0.0203,"rho":0.0005,"theo":0.0208,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:24:24","percent_change":-14.2857,"prev_day_close":0.0350000001490116},{"option":"DIA260220P00511000","bid":14.7,"bid_size":9.0,"ask":15.05,"ask_size":4.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":-0.9895,"gamma":0.0043,"vega":0.0116,"theta":-0.0186,"rho":-0.0554,"theo":14.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-17T09:40:09","percent_change":0.0,"prev_day_close":15.4749999046326},{"option":"DIA260220C00512000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":60.0,"iv":0.1777,"open_interest":270.0,"volume":2.0,"delta":0.0081,"gamma":0.0034,"vega":0.0094,"theta":-0.0161,"rho":0.0004,"theo":0.0165,"change":0.01,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:42:23","percent_change":33.3333,"prev_day_close":0.0300000002607703},{"option":"DIA260220P00512000","bid":15.7,"bid_size":9.0,"ask":16.05,"ask_size":6.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9917,"gamma":0.0034,"vega":0.0095,"theta":-0.0144,"rho":-0.0557,"theo":15.9194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.4,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":16.4749994277954},{"option":"DIA260220C00513000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":40.0,"iv":0.181,"open_interest":3071.0,"volume":23.0,"delta":0.0066,"gamma":0.0027,"vega":0.0078,"theta":-0.0131,"rho":0.0003,"theo":0.0133,"change":0.0,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:33:55","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"DIA260220P00513000","bid":16.7,"bid_size":9.0,"ask":17.05,"ask_size":9.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9932,"gamma":0.0027,"vega":0.0079,"theta":-0.0112,"rho":-0.0559,"theo":16.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-13T09:31:11","percent_change":0.0,"prev_day_close":17.4749994277954},{"option":"DIA260220C00514000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":74.0,"iv":0.1903,"open_interest":67.0,"volume":4.0,"delta":0.0054,"gamma":0.0022,"vega":0.0066,"theta":-0.0109,"rho":0.0003,"theo":0.011,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:20:59","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"DIA260220P00514000","bid":17.7,"bid_size":9.0,"ask":18.05,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0022,"vega":0.0066,"theta":-0.0089,"rho":-0.056,"theo":17.913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.4749994277954},{"option":"DIA260220C00515000","bid":0.01,"bid_size":1.0,"ask":0.03,"ask_size":164.0,"iv":0.2062,"open_interest":3379.0,"volume":131.0,"delta":0.0045,"gamma":0.0018,"vega":0.0056,"theta":-0.0092,"rho":0.0002,"theo":0.0093,"change":0.0,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:22:11","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"DIA260220P00515000","bid":18.7,"bid_size":9.0,"ask":19.05,"ask_size":9.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":-0.9953,"gamma":0.0018,"vega":0.0057,"theta":-0.0071,"rho":-0.0562,"theo":18.9108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.65,"last_trade_time":"2026-02-13T09:33:49","percent_change":0.0,"prev_day_close":19.4749994277954},{"option":"DIA260220C00516000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":78.0,"iv":0.2086,"open_interest":134.0,"volume":0.0,"delta":0.0038,"gamma":0.0015,"vega":0.0049,"theta":-0.0079,"rho":0.0002,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:31:36","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220P00516000","bid":19.7,"bid_size":9.0,"ask":20.05,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0016,"vega":0.0049,"theta":-0.0056,"rho":-0.0563,"theo":19.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-11T10:01:02","percent_change":0.0,"prev_day_close":20.4749994277954},{"option":"DIA260220C00517000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":54.0,"iv":0.2176,"open_interest":18.0,"volume":0.0,"delta":0.0033,"gamma":0.0013,"vega":0.0042,"theta":-0.0069,"rho":0.0002,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:58:37","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260220P00517000","bid":20.7,"bid_size":7.0,"ask":21.05,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9966,"gamma":0.0013,"vega":0.0042,"theta":-0.0045,"rho":-0.0565,"theo":20.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-13T09:45:03","percent_change":0.0,"prev_day_close":21.4499998092651},{"option":"DIA260220C00518000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":49.0,"iv":0.2266,"open_interest":33.0,"volume":0.0,"delta":0.0028,"gamma":0.0011,"vega":0.0037,"theta":-0.006,"rho":0.0001,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-11T11:48:03","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00518000","bid":21.7,"bid_size":18.0,"ask":22.05,"ask_size":18.0,"iv":0.0,"open_interest":5.0,"volume":1.0,"delta":-0.997,"gamma":0.0011,"vega":0.0037,"theta":-0.0035,"rho":-0.0566,"theo":21.9061,"change":-0.6,"open":21.85,"high":21.85,"low":21.85,"tick":"down","last_trade_price":21.85,"last_trade_time":"2026-02-18T09:30:01","percent_change":-2.67261,"prev_day_close":22.4499998092651},{"option":"DIA260220C00519000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":58.0,"iv":0.2351,"open_interest":58.0,"volume":1.0,"delta":0.0025,"gamma":0.001,"vega":0.0033,"theta":-0.0054,"rho":0.0001,"theo":0.0054,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:21:14","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00519000","bid":22.7,"bid_size":7.0,"ask":23.05,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.001,"vega":0.0033,"theta":-0.0027,"rho":-0.0567,"theo":22.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.4499998092651},{"option":"DIA260220C00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2.0,"iv":0.2187,"open_interest":236.0,"volume":0.0,"delta":0.0022,"gamma":0.0008,"vega":0.0029,"theta":-0.0048,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T15:08:36","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00520000","bid":23.7,"bid_size":6.0,"ask":24.05,"ask_size":9.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9977,"gamma":0.0008,"vega":0.0029,"theta":-0.0019,"rho":-0.0569,"theo":23.9039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.46,"last_trade_time":"2026-02-17T12:32:02","percent_change":0.0,"prev_day_close":24.4499998092651},{"option":"DIA260220C00521000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":74.0,"iv":0.2533,"open_interest":19.0,"volume":0.0,"delta":0.0019,"gamma":0.0007,"vega":0.0026,"theta":-0.0042,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T09:30:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00521000","bid":24.7,"bid_size":4.0,"ask":25.05,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0007,"vega":0.0026,"theta":-0.0013,"rho":-0.057,"theo":24.9029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.4499998092651},{"option":"DIA260220C00522000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":30.0,"iv":0.2513,"open_interest":2.0,"volume":0.0,"delta":0.0017,"gamma":0.0006,"vega":0.0023,"theta":-0.0038,"rho":0.0001,"theo":0.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-10T13:32:33","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00522000","bid":25.7,"bid_size":4.0,"ask":26.05,"ask_size":9.0,"iv":0.0,"open_interest":98.0,"volume":0.0,"delta":-0.9982,"gamma":0.0006,"vega":0.0023,"theta":-0.0007,"rho":-0.0571,"theo":25.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.1,"last_trade_time":"2026-02-17T14:10:30","percent_change":0.0,"prev_day_close":26.4499998092651},{"option":"DIA260220C00523000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":31.0,"iv":0.2597,"open_interest":10.0,"volume":0.0,"delta":0.0015,"gamma":0.0005,"vega":0.002,"theta":-0.0034,"rho":0.0001,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-12T13:42:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00523000","bid":26.7,"bid_size":8.0,"ask":27.05,"ask_size":8.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9984,"gamma":0.0005,"vega":0.002,"theta":-0.0002,"rho":-0.0572,"theo":26.9011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.8,"last_trade_time":"2026-02-11T09:30:58","percent_change":0.0,"prev_day_close":27.4750003814697},{"option":"DIA260220C00524000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":31.0,"iv":0.2681,"open_interest":1.0,"volume":0.0,"delta":0.0013,"gamma":0.0005,"vega":0.0018,"theta":-0.003,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-10T11:51:30","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260220P00524000","bid":27.7,"bid_size":4.0,"ask":28.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0005,"vega":0.0018,"theta":0.0,"rho":-0.0574,"theo":27.9003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.4750003814697},{"option":"DIA260220C00525000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":50.0,"iv":0.2765,"open_interest":100.0,"volume":0.0,"delta":0.0012,"gamma":0.0004,"vega":0.0016,"theta":-0.0028,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T15:37:30","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00525000","bid":28.7,"bid_size":4.0,"ask":29.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0004,"vega":0.0017,"theta":0.0,"rho":-0.0575,"theo":28.8996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.89,"last_trade_time":"2026-02-04T11:05:48","percent_change":0.0,"prev_day_close":29.4750003814697},{"option":"DIA260220C00526000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":30.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0004,"vega":0.0015,"theta":-0.0025,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00526000","bid":29.7,"bid_size":4.0,"ask":30.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0004,"vega":0.0015,"theta":0.0,"rho":-0.0576,"theo":29.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.4750003814697},{"option":"DIA260220C00530000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":31.0,"iv":0.3174,"open_interest":107.0,"volume":0.0,"delta":0.0007,"gamma":0.0002,"vega":0.001,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:12:49","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00530000","bid":33.7,"bid_size":4.0,"ask":34.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0002,"vega":0.001,"theta":0.0,"rho":-0.058,"theo":33.8962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.13,"last_trade_time":"2026-01-07T15:36:50","percent_change":0.0,"prev_day_close":34.4249992370606},{"option":"DIA260220C00535000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":32.0,"iv":0.3577,"open_interest":93.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0006,"theta":-0.0011,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-11T13:19:06","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00535000","bid":38.7,"bid_size":4.0,"ask":39.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0006,"theta":0.0,"rho":-0.0586,"theo":38.8933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.4249992370606},{"option":"DIA260220C00540000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":46.0,"iv":0.3973,"open_interest":27.0,"volume":0.0,"delta":0.0003,"gamma":0.0001,"vega":0.0004,"theta":-0.0008,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-01-28T11:09:01","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00540000","bid":43.7,"bid_size":4.0,"ask":44.05,"ask_size":9.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0004,"theta":0.0,"rho":-0.0592,"theo":43.8906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.65,"last_trade_time":"2026-02-11T09:32:07","percent_change":0.0,"prev_day_close":44.4249992370606},{"option":"DIA260220C00545000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":47.0,"iv":0.4361,"open_interest":26.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-02T09:30:09","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00545000","bid":48.7,"bid_size":7.0,"ask":49.05,"ask_size":9.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-0.0597,"theo":48.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.25,"last_trade_time":"2026-02-11T09:52:11","percent_change":0.0,"prev_day_close":49.4249992370606},{"option":"DIA260220C00550000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":49.0,"iv":0.4743,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-01-06T15:24:18","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00550000","bid":53.7,"bid_size":7.0,"ask":54.05,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-0.0602,"theo":53.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4249992370606},{"option":"DIA260220C00555000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":48.0,"iv":0.5118,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-21T15:01:56","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00555000","bid":58.7,"bid_size":4.0,"ask":59.0,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0608,"theo":58.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.95,"last_trade_time":"2026-02-11T14:09:22","percent_change":0.0,"prev_day_close":59.4249992370606},{"option":"DIA260220C00560000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":43.0,"iv":0.5488,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-01-06T10:46:29","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00560000","bid":63.7,"bid_size":9.0,"ask":64.0,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0614,"theo":63.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.1,"last_trade_time":"2026-02-12T09:50:02","percent_change":0.0,"prev_day_close":64.4249992370606},{"option":"DIA260220C00565000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":30.0,"iv":0.5852,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00565000","bid":68.7,"bid_size":6.0,"ask":69.0,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0619,"theo":68.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.1,"last_trade_time":"2026-02-12T09:50:02","percent_change":0.0,"prev_day_close":69.4249992370606},{"option":"DIA260220C00570000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":40.0,"iv":0.6211,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-01-08T14:13:56","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00570000","bid":73.65,"bid_size":4.0,"ask":74.0,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0624,"theo":73.876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4249992370606},{"option":"DIA260220C00575000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":40.0,"iv":0.6565,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-05T11:32:05","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00575000","bid":78.65,"bid_size":9.0,"ask":79.0,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.063,"theo":78.8737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.2,"last_trade_time":"2026-02-06T10:23:23","percent_change":0.0,"prev_day_close":79.4249992370606},{"option":"DIA260220C00580000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":42.0,"iv":0.6914,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-01-05T11:32:21","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"DIA260220P00580000","bid":83.65,"bid_size":10.0,"ask":84.0,"ask_size":9.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0635,"theo":83.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.46,"last_trade_time":"2026-02-13T09:42:07","percent_change":0.0,"prev_day_close":84.3999977111816},{"option":"DIA260227C00365000","bid":129.45,"bid_size":1.0,"ask":133.45,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0102,"theo":131.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.849998474121},{"option":"DIA260227P00365000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1.0,"iv":0.5952,"open_interest":227.0,"volume":10.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0025,"theta":-0.0063,"rho":-0.0001,"theo":0.0119,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:35:14","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"DIA260227C00370000","bid":124.45,"bid_size":1.0,"ask":128.45,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0104,"theo":126.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.875},{"option":"DIA260227P00370000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":47.0,"iv":0.6374,"open_interest":12.0,"volume":0.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0029,"theta":-0.0072,"rho":-0.0001,"theo":0.0136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-09T12:04:37","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260227C00375000","bid":119.35,"bid_size":1.0,"ask":123.45,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0105,"theo":121.5995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.024997711182},{"option":"DIA260227P00375000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":44.0,"iv":0.6105,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0033,"theta":-0.0081,"rho":-0.0002,"theo":0.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260227C00380000","bid":114.5,"bid_size":1.0,"ask":118.45,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0114,"theo":116.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.8,"last_trade_time":"2026-02-17T15:32:24","percent_change":0.0,"prev_day_close":116.024997711182},{"option":"DIA260227P00380000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":31.0,"iv":0.5838,"open_interest":15.0,"volume":0.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0038,"theta":-0.0092,"rho":-0.0002,"theo":0.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-13T10:31:09","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"DIA260227C00385000","bid":111.4,"bid_size":4.0,"ask":111.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0116,"theo":111.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.024997711182},{"option":"DIA260227P00385000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":51.0,"iv":0.5688,"open_interest":1.0,"volume":0.0,"delta":-0.0017,"gamma":0.0001,"vega":0.0045,"theta":-0.0104,"rho":-0.0002,"theo":0.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-12T10:04:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260227C00390000","bid":106.4,"bid_size":4.0,"ask":106.8,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0117,"theo":106.6022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.024997711182},{"option":"DIA260227P00390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":63.0,"iv":0.5422,"open_interest":5.0,"volume":0.0,"delta":-0.0021,"gamma":0.0001,"vega":0.0052,"theta":-0.0118,"rho":-0.0003,"theo":0.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-02T13:10:00","percent_change":0.0,"prev_day_close":0.0300000002607703},{"option":"DIA260227C00395000","bid":101.4,"bid_size":4.0,"ask":101.8,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0001,"vega":0.0012,"theta":0.0,"rho":0.0119,"theo":101.6032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.024997711182},{"option":"DIA260227P00395000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":31.0,"iv":0.5161,"open_interest":32.0,"volume":0.0,"delta":-0.0024,"gamma":0.0002,"vega":0.0061,"theta":-0.0134,"rho":-0.0003,"theo":0.0283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-04T09:43:30","percent_change":0.0,"prev_day_close":0.0300000002607703},{"option":"DIA260227C00400000","bid":96.4,"bid_size":4.0,"ask":96.8,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9994,"gamma":0.0001,"vega":0.0017,"theta":0.0,"rho":0.0144,"theo":96.6048,"change":2.695,"open":98.72,"high":98.72,"low":98.72,"tick":"up","last_trade_price":98.72,"last_trade_time":"2026-02-18T11:04:52","percent_change":2.80656,"prev_day_close":96.0249977111816},{"option":"DIA260227P00400000","bid":0.01,"bid_size":66.0,"ask":0.06,"ask_size":49.0,"iv":0.5063,"open_interest":17.0,"volume":0.0,"delta":-0.0029,"gamma":0.0002,"vega":0.0072,"theta":-0.0153,"rho":-0.0004,"theo":0.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:43:51","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260227C00405000","bid":91.45,"bid_size":4.0,"ask":91.8,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0019,"theta":0.0,"rho":0.0146,"theo":91.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.0249977111816},{"option":"DIA260227P00405000","bid":0.02,"bid_size":49.0,"ask":0.07,"ask_size":83.0,"iv":0.4922,"open_interest":2.0,"volume":0.0,"delta":-0.0035,"gamma":0.0003,"vega":0.0084,"theta":-0.0175,"rho":-0.0005,"theo":0.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-01-30T15:01:45","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260227C00410000","bid":86.45,"bid_size":4.0,"ask":86.8,"ask_size":9.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9987,"gamma":0.0002,"vega":0.0033,"theta":0.0,"rho":0.0148,"theo":86.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":89.25,"last_trade_time":"2026-02-12T11:10:44","percent_change":0.0,"prev_day_close":86.0249977111816},{"option":"DIA260227P00410000","bid":0.02,"bid_size":65.0,"ask":0.07,"ask_size":41.0,"iv":0.4653,"open_interest":21.0,"volume":0.0,"delta":-0.0042,"gamma":0.0003,"vega":0.01,"theta":-0.0201,"rho":-0.0006,"theo":0.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-17T13:29:59","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"DIA260227C00415000","bid":81.45,"bid_size":4.0,"ask":81.8,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0003,"vega":0.0046,"theta":0.0,"rho":0.0208,"theo":81.6127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.0249977111816},{"option":"DIA260227P00415000","bid":0.03,"bid_size":31.0,"ask":0.08,"ask_size":31.0,"iv":0.4483,"open_interest":22.0,"volume":0.0,"delta":-0.005,"gamma":0.0004,"vega":0.0118,"theta":-0.0231,"rho":-0.0007,"theo":0.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-09T16:03:15","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"DIA260227C00420000","bid":76.45,"bid_size":4.0,"ask":76.8,"ask_size":9.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9973,"gamma":0.0004,"vega":0.0054,"theta":-0.0042,"rho":0.021,"theo":76.6176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.95,"last_trade_time":"2026-02-17T15:59:54","percent_change":0.0,"prev_day_close":76.0249977111816},{"option":"DIA260227P00420000","bid":0.04,"bid_size":75.0,"ask":0.09,"ask_size":43.0,"iv":0.4293,"open_interest":239.0,"volume":0.0,"delta":-0.0061,"gamma":0.0005,"vega":0.0141,"theta":-0.0266,"rho":-0.0009,"theo":0.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-11T10:06:35","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"DIA260227C00425000","bid":71.45,"bid_size":4.0,"ask":71.8,"ask_size":10.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0005,"vega":0.0093,"theta":-0.0098,"rho":0.0298,"theo":71.6233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.63,"last_trade_time":"2026-01-12T14:46:36","percent_change":0.0,"prev_day_close":71.0499992370606},{"option":"DIA260227P00425000","bid":0.06,"bid_size":64.0,"ask":0.1,"ask_size":68.0,"iv":0.412,"open_interest":30.0,"volume":13.0,"delta":-0.0075,"gamma":0.0006,"vega":0.0168,"theta":-0.0308,"rho":-0.001,"theo":0.0765,"change":0.005,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T09:41:28","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"DIA260227C00430000","bid":66.45,"bid_size":9.0,"ask":66.8,"ask_size":7.0,"iv":0.3828,"open_interest":18.0,"volume":0.0,"delta":0.9948,"gamma":0.0007,"vega":0.0113,"theta":-0.0185,"rho":0.0325,"theo":66.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.09,"last_trade_time":"2026-02-11T15:49:52","percent_change":0.0,"prev_day_close":66.0250015258789},{"option":"DIA260227P00430000","bid":0.08,"bid_size":85.0,"ask":0.12,"ask_size":123.0,"iv":0.3952,"open_interest":45.0,"volume":11.0,"delta":-0.0092,"gamma":0.0008,"vega":0.0202,"theta":-0.0357,"rho":-0.0013,"theo":0.092,"change":-0.035,"open":0.09,"high":0.09,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:55:51","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"DIA260227C00435000","bid":61.45,"bid_size":9.0,"ask":61.8,"ask_size":4.0,"iv":0.354,"open_interest":1.0,"volume":0.0,"delta":0.9928,"gamma":0.001,"vega":0.0158,"theta":-0.0292,"rho":0.0327,"theo":61.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.06,"last_trade_time":"2026-02-12T12:29:44","percent_change":0.0,"prev_day_close":61.0750007629394},{"option":"DIA260227P00435000","bid":0.09,"bid_size":97.0,"ask":0.14,"ask_size":82.0,"iv":0.3738,"open_interest":36.0,"volume":1.0,"delta":-0.0115,"gamma":0.001,"vega":0.0244,"theta":-0.0416,"rho":-0.0016,"theo":0.1117,"change":-0.04,"open":0.09,"high":0.09,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T10:56:39","percent_change":-30.7692,"prev_day_close":0.130000002682209},{"option":"DIA260227C00440000","bid":56.45,"bid_size":9.0,"ask":56.8,"ask_size":4.0,"iv":0.3255,"open_interest":7.0,"volume":0.0,"delta":0.9899,"gamma":0.0013,"vega":0.0214,"theta":-0.0418,"rho":0.05,"theo":56.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.25,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":56.0750007629394},{"option":"DIA260227P00440000","bid":0.13,"bid_size":129.0,"ask":0.17,"ask_size":103.0,"iv":0.3583,"open_interest":84.0,"volume":4.0,"delta":-0.0144,"gamma":0.0013,"vega":0.0297,"theta":-0.0487,"rho":-0.002,"theo":0.1368,"change":-0.055,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T13:13:06","percent_change":-33.3333,"prev_day_close":0.16499999910593},{"option":"DIA260227C00445000","bid":51.45,"bid_size":7.0,"ask":51.85,"ask_size":10.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0018,"vega":0.0285,"theta":-0.0571,"rho":0.0501,"theo":51.6895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.125},{"option":"DIA260227P00445000","bid":0.16,"bid_size":47.0,"ask":0.2,"ask_size":52.0,"iv":0.3381,"open_interest":27.0,"volume":1.0,"delta":-0.0182,"gamma":0.0017,"vega":0.0363,"theta":-0.0573,"rho":-0.0025,"theo":0.1696,"change":-0.06,"open":0.14,"high":0.14,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T10:55:51","percent_change":-30.0,"prev_day_close":0.200000002980232},{"option":"DIA260227C00450000","bid":46.5,"bid_size":4.0,"ask":46.9,"ask_size":7.0,"iv":0.3086,"open_interest":1.0,"volume":0.0,"delta":0.9805,"gamma":0.0024,"vega":0.0379,"theta":-0.0726,"rho":0.0714,"theo":46.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.35,"last_trade_time":"2026-02-11T09:52:11","percent_change":0.0,"prev_day_close":46.125},{"option":"DIA260227P00450000","bid":0.21,"bid_size":28.0,"ask":0.24,"ask_size":32.0,"iv":0.319,"open_interest":247.0,"volume":14.0,"delta":-0.0235,"gamma":0.0022,"vega":0.0452,"theta":-0.0681,"rho":-0.0033,"theo":0.2137,"change":-0.05,"open":0.16,"high":0.21,"low":0.16,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:36:13","percent_change":-19.2308,"prev_day_close":0.259999997913837},{"option":"DIA260227C00455000","bid":41.55,"bid_size":4.0,"ask":41.95,"ask_size":7.0,"iv":0.2912,"open_interest":2.0,"volume":0.0,"delta":0.9728,"gamma":0.0032,"vega":0.0519,"theta":-0.0899,"rho":0.0917,"theo":41.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.2,"last_trade_time":"2026-02-12T14:58:26","percent_change":0.0,"prev_day_close":41.2250003814697},{"option":"DIA260227P00455000","bid":0.26,"bid_size":31.0,"ask":0.31,"ask_size":47.0,"iv":0.3006,"open_interest":240.0,"volume":4.0,"delta":-0.0307,"gamma":0.003,"vega":0.0561,"theta":-0.0814,"rho":-0.0042,"theo":0.273,"change":-0.115,"open":0.2,"high":0.21,"low":0.2,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T13:27:01","percent_change":-35.3846,"prev_day_close":0.325000002980232},{"option":"DIA260227C00460000","bid":36.65,"bid_size":7.0,"ask":37.05,"ask_size":6.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0042,"vega":0.066,"theta":-0.1051,"rho":0.0925,"theo":36.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.3250007629394},{"option":"DIA260227P00460000","bid":0.34,"bid_size":32.0,"ask":0.4,"ask_size":153.0,"iv":0.2822,"open_interest":1162.0,"volume":13.0,"delta":-0.0408,"gamma":0.004,"vega":0.0709,"theta":-0.0983,"rho":-0.0056,"theo":0.3572,"change":-0.175,"open":0.38,"high":0.38,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T13:13:53","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"DIA260227C00462000","bid":34.7,"bid_size":7.0,"ask":35.1,"ask_size":6.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0048,"vega":0.0754,"theta":-0.1121,"rho":0.1095,"theo":34.9022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.375},{"option":"DIA260227P00462000","bid":0.38,"bid_size":31.0,"ask":0.44,"ask_size":100.0,"iv":0.2746,"open_interest":131.0,"volume":407.0,"delta":-0.046,"gamma":0.0045,"vega":0.0779,"theta":-0.1062,"rho":-0.0063,"theo":0.4,"change":-0.195,"open":0.33,"high":0.35,"low":0.28,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-18T13:12:03","percent_change":-41.0526,"prev_day_close":0.474999994039536},{"option":"DIA260227C00463000","bid":33.7,"bid_size":4.0,"ask":34.1,"ask_size":7.0,"iv":0.2661,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0051,"vega":0.0792,"theta":-0.1156,"rho":0.1098,"theo":33.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"DIA260227P00463000","bid":0.4,"bid_size":22.0,"ask":0.46,"ask_size":31.0,"iv":0.2705,"open_interest":38.0,"volume":1.0,"delta":-0.0489,"gamma":0.0048,"vega":0.082,"theta":-0.1104,"rho":-0.0067,"theo":0.4238,"change":-0.205,"open":0.29,"high":0.29,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T12:45:01","percent_change":-41.4141,"prev_day_close":0.49499998986721},{"option":"DIA260227C00464000","bid":32.75,"bid_size":7.0,"ask":33.15,"ask_size":6.0,"iv":0.2659,"open_interest":5.0,"volume":0.0,"delta":0.9503,"gamma":0.0054,"vega":0.083,"theta":-0.1193,"rho":0.1096,"theo":32.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.6,"last_trade_time":"2026-02-09T13:21:14","percent_change":0.0,"prev_day_close":32.4249992370606},{"option":"DIA260227P00464000","bid":0.43,"bid_size":43.0,"ask":0.49,"ask_size":107.0,"iv":0.2674,"open_interest":30.0,"volume":109.0,"delta":-0.052,"gamma":0.0051,"vega":0.0861,"theta":-0.1148,"rho":-0.007,"theo":0.4495,"change":-0.175,"open":0.37,"high":0.37,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:39:24","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"DIA260227C00465000","bid":31.75,"bid_size":4.0,"ask":32.15,"ask_size":4.0,"iv":0.259,"open_interest":1.0,"volume":2.0,"delta":0.9468,"gamma":0.0057,"vega":0.0871,"theta":-0.1232,"rho":0.1094,"theo":31.9796,"change":2.575,"open":33.28,"high":34.05,"low":33.28,"tick":"up","last_trade_price":34.05,"last_trade_time":"2026-02-18T12:55:38","percent_change":8.1811,"prev_day_close":31.4749994277954},{"option":"DIA260227P00465000","bid":0.45,"bid_size":28.0,"ask":0.51,"ask_size":39.0,"iv":0.2629,"open_interest":339.0,"volume":13.0,"delta":-0.0554,"gamma":0.0054,"vega":0.0903,"theta":-0.1195,"rho":-0.0074,"theo":0.4774,"change":-0.065,"open":0.49,"high":0.49,"low":0.31,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-18T14:44:15","percent_change":-11.7117,"prev_day_close":0.554999977350235},{"option":"DIA260227C00466000","bid":30.8,"bid_size":4.0,"ask":31.2,"ask_size":6.0,"iv":0.258,"open_interest":1.0,"volume":0.0,"delta":0.9431,"gamma":0.006,"vega":0.0916,"theta":-0.1271,"rho":0.1091,"theo":31.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-11T09:52:11","percent_change":0.0,"prev_day_close":30.5},{"option":"DIA260227P00466000","bid":0.49,"bid_size":21.0,"ask":0.54,"ask_size":23.0,"iv":0.2595,"open_interest":17.0,"volume":102.0,"delta":-0.0592,"gamma":0.0058,"vega":0.095,"theta":-0.1246,"rho":-0.008,"theo":0.5093,"change":-0.2,"open":0.39,"high":0.39,"low":0.39,"tick":"no_change","last_trade_price":0.39,"last_trade_time":"2026-02-18T10:18:13","percent_change":-33.8983,"prev_day_close":0.590000003576279},{"option":"DIA260227C00467000","bid":29.85,"bid_size":7.0,"ask":30.2,"ask_size":4.0,"iv":0.2538,"open_interest":4.0,"volume":0.0,"delta":0.939,"gamma":0.0064,"vega":0.0972,"theta":-0.1312,"rho":0.111,"theo":30.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.5,"last_trade_time":"2026-02-06T09:31:09","percent_change":0.0,"prev_day_close":29.5250005722046},{"option":"DIA260227P00467000","bid":0.5,"bid_size":30.0,"ask":0.58,"ask_size":47.0,"iv":0.2556,"open_interest":53.0,"volume":1.0,"delta":-0.0628,"gamma":0.0062,"vega":0.0993,"theta":-0.1294,"rho":-0.0085,"theo":0.5398,"change":-0.185,"open":0.44,"high":0.44,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-18T13:42:32","percent_change":-29.6,"prev_day_close":0.625},{"option":"DIA260227C00468000","bid":28.85,"bid_size":4.0,"ask":29.25,"ask_size":7.0,"iv":0.2494,"open_interest":4.0,"volume":0.0,"delta":0.9346,"gamma":0.0068,"vega":0.1031,"theta":-0.1354,"rho":0.1204,"theo":29.0762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.62,"last_trade_time":"2026-02-13T15:28:05","percent_change":0.0,"prev_day_close":28.5749998092651},{"option":"DIA260227P00468000","bid":0.54,"bid_size":34.0,"ask":0.61,"ask_size":121.0,"iv":0.2522,"open_interest":17.0,"volume":3.0,"delta":-0.067,"gamma":0.0066,"vega":0.1046,"theta":-0.1346,"rho":-0.0091,"theo":0.5747,"change":-0.19,"open":0.42,"high":0.47,"low":0.38,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-18T13:44:13","percent_change":-28.7879,"prev_day_close":0.659999996423721},{"option":"DIA260227C00469000","bid":27.9,"bid_size":6.0,"ask":28.3,"ask_size":6.0,"iv":0.2472,"open_interest":9.0,"volume":0.0,"delta":0.93,"gamma":0.0072,"vega":0.1084,"theta":-0.1405,"rho":0.12,"theo":28.1147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-02-06T09:33:09","percent_change":0.0,"prev_day_close":27.625},{"option":"DIA260227P00469000","bid":0.57,"bid_size":52.0,"ask":0.65,"ask_size":101.0,"iv":0.2484,"open_interest":131.0,"volume":2.0,"delta":-0.0716,"gamma":0.007,"vega":0.1102,"theta":-0.1402,"rho":-0.0095,"theo":0.6127,"change":-0.265,"open":0.42,"high":0.44,"low":0.42,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-18T11:39:24","percent_change":-37.5887,"prev_day_close":0.705000013113022},{"option":"DIA260227C00470000","bid":26.95,"bid_size":7.0,"ask":27.3,"ask_size":4.0,"iv":0.2423,"open_interest":2.0,"volume":0.0,"delta":0.925,"gamma":0.0076,"vega":0.1139,"theta":-0.1457,"rho":0.1196,"theo":27.1565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.5,"last_trade_time":"2026-02-10T12:19:52","percent_change":0.0,"prev_day_close":26.6750001907349},{"option":"DIA260227P00470000","bid":0.61,"bid_size":48.0,"ask":0.69,"ask_size":58.0,"iv":0.2449,"open_interest":391.0,"volume":24.0,"delta":-0.0765,"gamma":0.0075,"vega":0.1157,"theta":-0.146,"rho":-0.0102,"theo":0.6542,"change":-0.3,"open":0.58,"high":0.58,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T13:01:25","percent_change":-40.0,"prev_day_close":0.75},{"option":"DIA260227C00471000","bid":26.0,"bid_size":9.0,"ask":26.35,"ask_size":4.0,"iv":0.2395,"open_interest":1.0,"volume":0.0,"delta":0.9196,"gamma":0.0081,"vega":0.1196,"theta":-0.1512,"rho":0.119,"theo":26.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.6,"last_trade_time":"2026-02-05T09:30:05","percent_change":0.0,"prev_day_close":25.7249994277954},{"option":"DIA260227P00471000","bid":0.65,"bid_size":37.0,"ask":0.73,"ask_size":43.0,"iv":0.2411,"open_interest":49.0,"volume":0.0,"delta":-0.0818,"gamma":0.008,"vega":0.1214,"theta":-0.152,"rho":-0.0109,"theo":0.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.14,"last_trade_time":"2026-02-17T11:04:25","percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"DIA260227C00472000","bid":25.05,"bid_size":9.0,"ask":25.4,"ask_size":4.0,"iv":0.2363,"open_interest":4.0,"volume":0.0,"delta":0.9137,"gamma":0.0086,"vega":0.1262,"theta":-0.1568,"rho":0.1187,"theo":25.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-02T10:21:47","percent_change":0.0,"prev_day_close":24.7750005722046},{"option":"DIA260227P00472000","bid":0.7,"bid_size":47.0,"ask":0.78,"ask_size":51.0,"iv":0.2378,"open_interest":725.0,"volume":7.0,"delta":-0.0876,"gamma":0.0085,"vega":0.1274,"theta":-0.1583,"rho":-0.0117,"theo":0.7483,"change":-0.265,"open":0.57,"high":0.59,"low":0.5,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-18T13:42:32","percent_change":-30.9942,"prev_day_close":0.854999989271164},{"option":"DIA260227C00473000","bid":24.1,"bid_size":9.0,"ask":24.45,"ask_size":4.0,"iv":0.2328,"open_interest":1.0,"volume":0.0,"delta":0.9074,"gamma":0.0092,"vega":0.1332,"theta":-0.1626,"rho":0.124,"theo":24.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.75,"last_trade_time":"2026-02-04T09:31:57","percent_change":0.0,"prev_day_close":23.8249998092651},{"option":"DIA260227P00473000","bid":0.75,"bid_size":30.0,"ask":0.83,"ask_size":47.0,"iv":0.2343,"open_interest":37.0,"volume":7.0,"delta":-0.0938,"gamma":0.0091,"vega":0.1343,"theta":-0.1649,"rho":-0.0126,"theo":0.8016,"change":-0.255,"open":0.61,"high":0.66,"low":0.58,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T13:42:21","percent_change":-27.8689,"prev_day_close":0.91499999165535},{"option":"DIA260227C00474000","bid":23.15,"bid_size":8.0,"ask":23.5,"ask_size":4.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0098,"vega":0.1402,"theta":-0.1692,"rho":0.1236,"theo":23.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.9250001907349},{"option":"DIA260227P00474000","bid":0.79,"bid_size":78.0,"ask":0.89,"ask_size":47.0,"iv":0.2304,"open_interest":49.0,"volume":0.0,"delta":-0.1006,"gamma":0.0097,"vega":0.1414,"theta":-0.1717,"rho":-0.0132,"theo":0.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-17T15:15:04","percent_change":0.0,"prev_day_close":0.979999989271164},{"option":"DIA260227C00475000","bid":22.2,"bid_size":19.0,"ask":22.6,"ask_size":13.0,"iv":0.2266,"open_interest":5.0,"volume":0.0,"delta":0.8932,"gamma":0.0104,"vega":0.1473,"theta":-0.1761,"rho":0.1228,"theo":22.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.95,"last_trade_time":"2026-02-06T14:57:38","percent_change":0.0,"prev_day_close":21.9749994277954},{"option":"DIA260227P00475000","bid":0.87,"bid_size":32.0,"ask":0.95,"ask_size":50.0,"iv":0.2276,"open_interest":576.0,"volume":14.0,"delta":-0.108,"gamma":0.0104,"vega":0.1485,"theta":-0.1788,"rho":-0.0142,"theo":0.9238,"change":-0.175,"open":0.97,"high":0.97,"low":0.6,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-02-18T14:35:36","percent_change":-16.5877,"prev_day_close":1.05500000715256},{"option":"DIA260227C00476000","bid":21.3,"bid_size":9.0,"ask":21.65,"ask_size":9.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0111,"vega":0.1547,"theta":-0.1831,"rho":0.1219,"theo":21.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.0749998092651},{"option":"DIA260227P00476000","bid":0.92,"bid_size":74.0,"ask":1.02,"ask_size":47.0,"iv":0.2238,"open_interest":63.0,"volume":6.0,"delta":-0.1159,"gamma":0.0111,"vega":0.1557,"theta":-0.1862,"rho":-0.0153,"theo":0.9934,"change":-0.145,"open":1.01,"high":1.01,"low":0.72,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-18T14:40:56","percent_change":-12.7753,"prev_day_close":1.13499999046326},{"option":"DIA260227C00477000","bid":20.35,"bid_size":9.0,"ask":20.7,"ask_size":5.0,"iv":0.219,"open_interest":5.0,"volume":0.0,"delta":0.8766,"gamma":0.0118,"vega":0.1628,"theta":-0.1903,"rho":0.1224,"theo":20.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.2,"last_trade_time":"2026-01-23T10:17:02","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"DIA260227P00477000","bid":1.01,"bid_size":30.0,"ask":1.09,"ask_size":33.0,"iv":0.2209,"open_interest":30.0,"volume":4.0,"delta":-0.1245,"gamma":0.0118,"vega":0.1636,"theta":-0.1937,"rho":-0.0165,"theo":1.0692,"change":-0.145,"open":0.79,"high":1.07,"low":0.79,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-18T14:40:56","percent_change":-11.9342,"prev_day_close":1.21499997377396},{"option":"DIA260227C00478000","bid":19.45,"bid_size":9.0,"ask":19.8,"ask_size":11.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8674,"gamma":0.0126,"vega":0.1711,"theta":-0.1979,"rho":0.1226,"theo":19.6569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.2249994277954},{"option":"DIA260227P00478000","bid":1.07,"bid_size":58.0,"ask":1.18,"ask_size":63.0,"iv":0.2173,"open_interest":118.0,"volume":4.0,"delta":-0.1338,"gamma":0.0126,"vega":0.1724,"theta":-0.2014,"rho":-0.0172,"theo":1.152,"change":-0.15,"open":0.74,"high":1.19,"low":0.74,"tick":"down","last_trade_price":1.16,"last_trade_time":"2026-02-18T14:45:01","percent_change":-11.4504,"prev_day_close":1.31000000238419},{"option":"DIA260227C00479000","bid":18.55,"bid_size":9.0,"ask":18.9,"ask_size":12.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.8573,"gamma":0.0134,"vega":0.1796,"theta":-0.2057,"rho":0.1214,"theo":18.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.3249998092651},{"option":"DIA260227P00479000","bid":1.16,"bid_size":48.0,"ask":1.27,"ask_size":47.0,"iv":0.2142,"open_interest":89.0,"volume":4.0,"delta":-0.1439,"gamma":0.0134,"vega":0.1806,"theta":-0.2093,"rho":-0.0186,"theo":1.2431,"change":-0.615,"open":0.81,"high":0.81,"low":0.79,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T13:12:03","percent_change":-43.4629,"prev_day_close":1.41500002145767},{"option":"DIA260227C00480000","bid":17.65,"bid_size":7.0,"ask":18.0,"ask_size":9.0,"iv":0.2114,"open_interest":11.0,"volume":3.0,"delta":0.8465,"gamma":0.0142,"vega":0.1883,"theta":-0.2136,"rho":0.12,"theo":17.8472,"change":0.955,"open":19.6,"high":19.6,"low":18.43,"tick":"down","last_trade_price":18.43,"last_trade_time":"2026-02-18T14:11:17","percent_change":5.46495,"prev_day_close":17.4749994277954},{"option":"DIA260227P00480000","bid":1.26,"bid_size":52.0,"ask":1.37,"ask_size":46.0,"iv":0.2111,"open_interest":373.0,"volume":30.0,"delta":-0.1548,"gamma":0.0143,"vega":0.189,"theta":-0.2174,"rho":-0.0201,"theo":1.3422,"change":-0.2,"open":1.44,"high":1.44,"low":0.86,"tick":"up","last_trade_price":1.33,"last_trade_time":"2026-02-18T14:41:03","percent_change":-13.0719,"prev_day_close":1.53000003099442},{"option":"DIA260227C00481000","bid":16.75,"bid_size":16.0,"ask":17.1,"ask_size":16.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.8348,"gamma":0.0151,"vega":0.1972,"theta":-0.2215,"rho":0.1192,"theo":16.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.6000003814697},{"option":"DIA260227P00481000","bid":1.37,"bid_size":61.0,"ask":1.48,"ask_size":46.0,"iv":0.2082,"open_interest":135.0,"volume":3.0,"delta":-0.1666,"gamma":0.0152,"vega":0.1983,"theta":-0.2254,"rho":-0.0217,"theo":1.4499,"change":-0.68,"open":1.05,"high":1.05,"low":0.97,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T12:14:20","percent_change":-41.2121,"prev_day_close":1.65000003576279},{"option":"DIA260227C00482000","bid":15.9,"bid_size":5.0,"ask":16.2,"ask_size":16.0,"iv":0.2052,"open_interest":333.0,"volume":0.0,"delta":0.8223,"gamma":0.0161,"vega":0.2066,"theta":-0.2295,"rho":0.1179,"theo":16.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.11,"last_trade_time":"2026-02-06T11:04:41","percent_change":0.0,"prev_day_close":15.7249999046326},{"option":"DIA260227P00482000","bid":1.49,"bid_size":35.0,"ask":1.6,"ask_size":44.0,"iv":0.2052,"open_interest":148.0,"volume":18.0,"delta":-0.1793,"gamma":0.0162,"vega":0.2078,"theta":-0.2336,"rho":-0.0227,"theo":1.5682,"change":-0.285,"open":1.41,"high":1.61,"low":1.15,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T14:36:01","percent_change":-15.9664,"prev_day_close":1.78500002622604},{"option":"DIA260227C00482500","bid":15.45,"bid_size":15.0,"ask":15.75,"ask_size":12.0,"iv":0.203,"open_interest":2.0,"volume":0.0,"delta":0.8156,"gamma":0.0166,"vega":0.2113,"theta":-0.2335,"rho":0.117,"theo":15.6364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-17T15:59:40","percent_change":0.0,"prev_day_close":15.2999997138977},{"option":"DIA260227P00482500","bid":1.55,"bid_size":45.0,"ask":1.66,"ask_size":30.0,"iv":0.2035,"open_interest":78.0,"volume":4.0,"delta":-0.186,"gamma":0.0167,"vega":0.2124,"theta":-0.2376,"rho":-0.0236,"theo":1.6314,"change":-0.345,"open":1.34,"high":1.51,"low":1.34,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-18T14:33:11","percent_change":-18.5984,"prev_day_close":1.85499995946884},{"option":"DIA260227C00483000","bid":15.0,"bid_size":16.0,"ask":15.35,"ask_size":18.0,"iv":0.202,"open_interest":22.0,"volume":0.0,"delta":0.8087,"gamma":0.0171,"vega":0.216,"theta":-0.2375,"rho":0.1161,"theo":15.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.95,"last_trade_time":"2026-02-02T10:38:40","percent_change":0.0,"prev_day_close":14.9000000953674},{"option":"DIA260227P00483000","bid":1.62,"bid_size":47.0,"ask":1.73,"ask_size":43.0,"iv":0.2022,"open_interest":95.0,"volume":8.0,"delta":-0.193,"gamma":0.0173,"vega":0.2168,"theta":-0.2417,"rho":-0.0245,"theo":1.6974,"change":-0.205,"open":1.2,"high":1.77,"low":1.15,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T14:45:01","percent_change":-10.5943,"prev_day_close":1.93500000238419},{"option":"DIA260227C00484000","bid":14.15,"bid_size":17.0,"ask":14.45,"ask_size":14.0,"iv":0.1982,"open_interest":21.0,"volume":5.0,"delta":0.7942,"gamma":0.0181,"vega":0.2253,"theta":-0.2454,"rho":0.1143,"theo":14.3425,"change":-0.55,"open":13.5,"high":13.5,"low":13.5,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T09:31:07","percent_change":-3.91459,"prev_day_close":14.0499997138977},{"option":"DIA260227P00484000","bid":1.76,"bid_size":78.0,"ask":1.87,"ask_size":31.0,"iv":0.1992,"open_interest":100.0,"volume":7.0,"delta":-0.2077,"gamma":0.0183,"vega":0.2259,"theta":-0.2496,"rho":-0.0265,"theo":1.8377,"change":-0.89,"open":1.38,"high":1.38,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T13:01:22","percent_change":-42.5837,"prev_day_close":2.0900000333786},{"option":"DIA260227C00485000","bid":13.35,"bid_size":5.0,"ask":13.6,"ask_size":14.0,"iv":0.1962,"open_interest":26.0,"volume":1.0,"delta":0.7785,"gamma":0.0192,"vega":0.2348,"theta":-0.253,"rho":0.1124,"theo":13.4953,"change":0.935,"open":14.16,"high":14.16,"low":14.16,"tick":"up","last_trade_price":14.16,"last_trade_time":"2026-02-18T13:50:30","percent_change":7.06994,"prev_day_close":13.2250003814697},{"option":"DIA260227P00485000","bid":1.92,"bid_size":46.0,"ask":2.03,"ask_size":36.0,"iv":0.1964,"open_interest":324.0,"volume":23.0,"delta":-0.2235,"gamma":0.0194,"vega":0.2364,"theta":-0.2573,"rho":-0.0277,"theo":1.9908,"change":-0.51,"open":2.17,"high":2.17,"low":1.34,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-18T14:27:44","percent_change":-22.467,"prev_day_close":2.26999998092651},{"option":"DIA260227C00486000","bid":12.5,"bid_size":20.0,"ask":12.8,"ask_size":20.0,"iv":0.1935,"open_interest":19.0,"volume":2.0,"delta":0.7617,"gamma":0.0203,"vega":0.2444,"theta":-0.2603,"rho":0.1101,"theo":12.6619,"change":1.04,"open":13.95,"high":13.95,"low":13.44,"tick":"down","last_trade_price":13.44,"last_trade_time":"2026-02-18T13:42:33","percent_change":8.3871,"prev_day_close":12.4000000953674},{"option":"DIA260227P00486000","bid":2.09,"bid_size":47.0,"ask":2.2,"ask_size":24.0,"iv":0.1935,"open_interest":189.0,"volume":4.0,"delta":-0.2406,"gamma":0.0206,"vega":0.2455,"theta":-0.2647,"rho":-0.0299,"theo":2.1588,"change":-0.845,"open":1.97,"high":2.22,"low":1.61,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T12:00:44","percent_change":-34.4196,"prev_day_close":2.45500004291534},{"option":"DIA260227C00487000","bid":11.7,"bid_size":10.0,"ask":11.95,"ask_size":23.0,"iv":0.1902,"open_interest":54.0,"volume":1.0,"delta":0.7437,"gamma":0.0215,"vega":0.2538,"theta":-0.2672,"rho":0.1077,"theo":11.8435,"change":1.325,"open":12.95,"high":12.95,"low":12.95,"tick":"up","last_trade_price":12.95,"last_trade_time":"2026-02-18T09:57:45","percent_change":11.3978,"prev_day_close":11.625},{"option":"DIA260227P00487000","bid":2.27,"bid_size":54.0,"ask":2.39,"ask_size":44.0,"iv":0.1906,"open_interest":97.0,"volume":2.0,"delta":-0.2589,"gamma":0.0217,"vega":0.2544,"theta":-0.2718,"rho":-0.0323,"theo":2.3411,"change":-1.055,"open":1.62,"high":1.62,"low":1.61,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T12:05:11","percent_change":-39.5872,"prev_day_close":2.66499996185303},{"option":"DIA260227C00487500","bid":11.3,"bid_size":12.0,"ask":11.55,"ask_size":26.0,"iv":0.1888,"open_interest":16.0,"volume":1.0,"delta":0.7343,"gamma":0.022,"vega":0.2583,"theta":-0.2705,"rho":0.1064,"theo":11.4403,"change":1.395,"open":12.62,"high":12.62,"low":12.62,"tick":"up","last_trade_price":12.62,"last_trade_time":"2026-02-18T10:02:56","percent_change":12.4276,"prev_day_close":11.2250003814697},{"option":"DIA260227P00487500","bid":2.37,"bid_size":44.0,"ask":2.49,"ask_size":42.0,"iv":0.1892,"open_interest":49.0,"volume":7.0,"delta":-0.2684,"gamma":0.0223,"vega":0.2592,"theta":-0.2751,"rho":-0.0336,"theo":2.438,"change":-0.685,"open":1.7,"high":2.09,"low":1.7,"tick":"up","last_trade_price":2.09,"last_trade_time":"2026-02-18T14:12:05","percent_change":-24.6847,"prev_day_close":2.77499997615814},{"option":"DIA260227C00488000","bid":10.9,"bid_size":9.0,"ask":11.15,"ask_size":24.0,"iv":0.1873,"open_interest":115.0,"volume":0.0,"delta":0.7245,"gamma":0.0226,"vega":0.2629,"theta":-0.2736,"rho":0.1051,"theo":11.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.95,"last_trade_time":"2026-02-17T15:50:02","percent_change":0.0,"prev_day_close":10.8249998092651},{"option":"DIA260227P00488000","bid":2.47,"bid_size":71.0,"ask":2.59,"ask_size":36.0,"iv":0.1876,"open_interest":137.0,"volume":13.0,"delta":-0.2784,"gamma":0.0229,"vega":0.2644,"theta":-0.2782,"rho":-0.0337,"theo":2.5396,"change":-0.65,"open":1.78,"high":2.38,"low":1.69,"tick":"down","last_trade_price":2.24,"last_trade_time":"2026-02-18T14:23:44","percent_change":-22.4913,"prev_day_close":2.88999998569488},{"option":"DIA260227C00489000","bid":10.1,"bid_size":19.0,"ask":10.4,"ask_size":11.0,"iv":0.1847,"open_interest":171.0,"volume":1.0,"delta":0.7039,"gamma":0.0238,"vega":0.2718,"theta":-0.2794,"rho":0.1022,"theo":10.2563,"change":0.605,"open":10.68,"high":10.68,"low":10.68,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T14:11:17","percent_change":6.00496,"prev_day_close":10.0749998092651},{"option":"DIA260227P00489000","bid":2.69,"bid_size":35.0,"ask":2.81,"ask_size":40.0,"iv":0.1847,"open_interest":211.0,"volume":7.0,"delta":-0.2993,"gamma":0.0241,"vega":0.2728,"theta":-0.2841,"rho":-0.0363,"theo":2.7571,"change":-0.645,"open":2.83,"high":2.83,"low":1.9,"tick":"up","last_trade_price":2.48,"last_trade_time":"2026-02-18T14:09:33","percent_change":-20.64,"prev_day_close":3.125},{"option":"DIA260227C00490000","bid":9.35,"bid_size":32.0,"ask":9.6,"ask_size":26.0,"iv":0.1813,"open_interest":226.0,"volume":9.0,"delta":0.682,"gamma":0.025,"vega":0.2801,"theta":-0.2843,"rho":0.0992,"theo":9.4905,"change":0.475,"open":11.07,"high":11.07,"low":9.75,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T14:33:24","percent_change":5.09384,"prev_day_close":9.32499980926514},{"option":"DIA260227P00490000","bid":2.92,"bid_size":42.0,"ask":3.05,"ask_size":43.0,"iv":0.1816,"open_interest":364.0,"volume":119.0,"delta":-0.3216,"gamma":0.0253,"vega":0.2807,"theta":-0.2891,"rho":-0.0391,"theo":2.9929,"change":-0.475,"open":3.32,"high":3.32,"low":2.01,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:35:17","percent_change":-14.0741,"prev_day_close":3.375},{"option":"DIA260227C00491000","bid":8.65,"bid_size":9.0,"ask":8.85,"ask_size":23.0,"iv":0.179,"open_interest":223.0,"volume":7.0,"delta":0.6587,"gamma":0.0261,"vega":0.2878,"theta":-0.2883,"rho":0.0959,"theo":8.7448,"change":1.22,"open":9.9,"high":9.95,"low":9.82,"tick":"down","last_trade_price":9.82,"last_trade_time":"2026-02-18T09:45:11","percent_change":14.186,"prev_day_close":8.59999990463257},{"option":"DIA260227P00491000","bid":3.15,"bid_size":74.0,"ask":3.3,"ask_size":27.0,"iv":0.178,"open_interest":941.0,"volume":15.0,"delta":-0.3452,"gamma":0.0265,"vega":0.2889,"theta":-0.2932,"rho":-0.0409,"theo":3.2496,"change":-0.275,"open":2.97,"high":3.4,"low":2.29,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T14:39:05","percent_change":-7.48299,"prev_day_close":3.67499995231628},{"option":"DIA260227C00492000","bid":7.9,"bid_size":32.0,"ask":8.1,"ask_size":14.0,"iv":0.1751,"open_interest":102.0,"volume":7.0,"delta":0.6341,"gamma":0.0272,"vega":0.2949,"theta":-0.2912,"rho":0.0924,"theo":8.021,"change":0.11,"open":7.35,"high":9.65,"low":7.35,"tick":"down","last_trade_price":8.01,"last_trade_time":"2026-02-18T14:36:01","percent_change":1.3924,"prev_day_close":7.90000009536743},{"option":"DIA260227P00492000","bid":3.45,"bid_size":40.0,"ask":3.6,"ask_size":47.0,"iv":0.1756,"open_interest":166.0,"volume":5.0,"delta":-0.3706,"gamma":0.0277,"vega":0.2956,"theta":-0.2961,"rho":-0.0437,"theo":3.532,"change":-0.485,"open":3.25,"high":3.49,"low":2.5,"tick":"up","last_trade_price":3.49,"last_trade_time":"2026-02-18T14:36:11","percent_change":-12.2013,"prev_day_close":3.97500014305115},{"option":"DIA260227C00492500","bid":7.55,"bid_size":12.0,"ask":7.75,"ask_size":26.0,"iv":0.1735,"open_interest":74.0,"volume":10.0,"delta":0.6215,"gamma":0.0278,"vega":0.298,"theta":-0.2921,"rho":0.0906,"theo":7.6749,"change":1.4,"open":8.95,"high":8.95,"low":8.95,"tick":"up","last_trade_price":8.95,"last_trade_time":"2026-02-18T10:26:41","percent_change":18.543,"prev_day_close":7.54999995231628},{"option":"DIA260227P00492500","bid":3.55,"bid_size":54.0,"ask":3.75,"ask_size":54.0,"iv":0.1734,"open_interest":105.0,"volume":14.0,"delta":-0.3834,"gamma":0.0282,"vega":0.2985,"theta":-0.2971,"rho":-0.0452,"theo":3.6773,"change":-0.895,"open":3.32,"high":3.4,"low":2.48,"tick":"up","last_trade_price":3.23,"last_trade_time":"2026-02-18T14:12:05","percent_change":-21.697,"prev_day_close":4.125},{"option":"DIA260227C00493000","bid":7.2,"bid_size":12.0,"ask":7.4,"ask_size":24.0,"iv":0.1719,"open_interest":113.0,"volume":50.0,"delta":0.6083,"gamma":0.0283,"vega":0.3009,"theta":-0.2927,"rho":0.0888,"theo":7.3275,"change":0.725,"open":8.38,"high":9.1,"low":7.95,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-02-18T13:27:16","percent_change":10.0346,"prev_day_close":7.22500014305115},{"option":"DIA260227P00493000","bid":3.7,"bid_size":71.0,"ask":3.9,"ask_size":64.0,"iv":0.1718,"open_interest":234.0,"volume":38.0,"delta":-0.3969,"gamma":0.0288,"vega":0.3012,"theta":-0.2978,"rho":-0.0468,"theo":3.831,"change":-0.525,"open":3.75,"high":3.85,"low":2.73,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T14:36:07","percent_change":-12.1387,"prev_day_close":4.32500004768372},{"option":"DIA260227C00494000","bid":6.5,"bid_size":33.0,"ask":6.7,"ask_size":15.0,"iv":0.1683,"open_interest":137.0,"volume":12.0,"delta":0.5806,"gamma":0.0293,"vega":0.3058,"theta":-0.2929,"rho":0.0848,"theo":6.6443,"change":1.275,"open":6.75,"high":7.85,"low":6.75,"tick":"up","last_trade_price":7.85,"last_trade_time":"2026-02-18T13:18:29","percent_change":19.3916,"prev_day_close":6.57500004768372},{"option":"DIA260227P00494000","bid":4.05,"bid_size":52.0,"ask":4.2,"ask_size":25.0,"iv":0.1686,"open_interest":308.0,"volume":142.0,"delta":-0.4249,"gamma":0.0298,"vega":0.3061,"theta":-0.298,"rho":-0.0486,"theo":4.1599,"change":-1.025,"open":4.2,"high":4.2,"low":3.05,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:11:21","percent_change":-22.1622,"prev_day_close":4.625},{"option":"DIA260227C00495000","bid":5.85,"bid_size":25.0,"ask":6.05,"ask_size":25.0,"iv":0.1652,"open_interest":654.0,"volume":178.0,"delta":0.5518,"gamma":0.0302,"vega":0.3095,"theta":-0.2914,"rho":0.0807,"theo":5.9943,"change":-0.15,"open":6.02,"high":7.4,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T14:45:02","percent_change":-2.52101,"prev_day_close":5.95000004768372},{"option":"DIA260227P00495000","bid":4.4,"bid_size":53.0,"ask":4.55,"ask_size":38.0,"iv":0.1654,"open_interest":447.0,"volume":94.0,"delta":-0.4542,"gamma":0.0307,"vega":0.3094,"theta":-0.2966,"rho":-0.0519,"theo":4.5142,"change":-0.425,"open":4.67,"high":4.75,"low":3.18,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:44:52","percent_change":-8.45771,"prev_day_close":5.02499985694885},{"option":"DIA260227C00496000","bid":5.25,"bid_size":37.0,"ask":5.4,"ask_size":22.0,"iv":0.162,"open_interest":370.0,"volume":74.0,"delta":0.5218,"gamma":0.031,"vega":0.3115,"theta":-0.2882,"rho":0.0764,"theo":5.3715,"change":-0.075,"open":5.5,"high":6.85,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T14:43:17","percent_change":-1.40845,"prev_day_close":5.32500004768372},{"option":"DIA260227P00496000","bid":4.75,"bid_size":28.0,"ask":4.95,"ask_size":35.0,"iv":0.1621,"open_interest":274.0,"volume":57.0,"delta":-0.485,"gamma":0.0316,"vega":0.311,"theta":-0.2934,"rho":-0.054,"theo":4.8969,"change":-0.375,"open":5.85,"high":5.85,"low":3.58,"tick":"no_change","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:39:06","percent_change":-6.91244,"prev_day_close":5.42499995231628},{"option":"DIA260227C00497000","bid":4.65,"bid_size":44.0,"ask":4.8,"ask_size":50.0,"iv":0.1585,"open_interest":91.0,"volume":59.0,"delta":0.4908,"gamma":0.0317,"vega":0.3119,"theta":-0.2831,"rho":0.0719,"theo":4.7835,"change":0.125,"open":5.0,"high":6.0,"low":4.7,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T14:27:29","percent_change":2.6178,"prev_day_close":4.77499985694885},{"option":"DIA260227P00497000","bid":5.15,"bid_size":68.0,"ask":5.35,"ask_size":58.0,"iv":0.1585,"open_interest":434.0,"volume":103.0,"delta":-0.517,"gamma":0.0322,"vega":0.311,"theta":-0.2881,"rho":-0.0566,"theo":5.3095,"change":-0.35,"open":5.35,"high":5.55,"low":3.9,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T14:38:13","percent_change":-5.9829,"prev_day_close":5.84999990463257},{"option":"DIA260227C00497500","bid":4.35,"bid_size":55.0,"ask":4.5,"ask_size":26.0,"iv":0.1566,"open_interest":152.0,"volume":48.0,"delta":0.4743,"gamma":0.0319,"vega":0.3114,"theta":-0.2796,"rho":0.0695,"theo":4.492,"change":0.125,"open":4.9,"high":5.25,"low":4.6,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:07:50","percent_change":2.79329,"prev_day_close":4.47500014305115},{"option":"DIA260227P00497500","bid":5.4,"bid_size":5.0,"ask":5.55,"ask_size":20.0,"iv":0.157,"open_interest":402.0,"volume":13.0,"delta":-0.5338,"gamma":0.0325,"vega":0.3103,"theta":-0.2848,"rho":-0.0583,"theo":5.531,"change":-0.775,"open":5.25,"high":5.3,"low":4.3,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:34:17","percent_change":-12.7572,"prev_day_close":6.07500004768372},{"option":"DIA260227C00498000","bid":4.05,"bid_size":45.0,"ask":4.25,"ask_size":43.0,"iv":0.1551,"open_interest":105.0,"volume":16.0,"delta":0.458,"gamma":0.0321,"vega":0.3104,"theta":-0.2758,"rho":0.0672,"theo":4.2142,"change":-0.125,"open":5.03,"high":5.2,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T14:42:46","percent_change":-2.95858,"prev_day_close":4.22500014305115},{"option":"DIA260227P00498000","bid":5.6,"bid_size":20.0,"ask":5.8,"ask_size":51.0,"iv":0.1555,"open_interest":62.0,"volume":143.0,"delta":-0.5503,"gamma":0.0327,"vega":0.3083,"theta":-0.281,"rho":-0.0588,"theo":5.7529,"change":-1.11,"open":5.2,"high":5.25,"low":4.18,"tick":"up","last_trade_price":5.19,"last_trade_time":"2026-02-18T13:58:32","percent_change":-17.619,"prev_day_close":6.29999995231628},{"option":"DIA260227C00499000","bid":3.55,"bid_size":50.0,"ask":3.7,"ask_size":45.0,"iv":0.1519,"open_interest":196.0,"volume":39.0,"delta":0.4248,"gamma":0.0324,"vega":0.3068,"theta":-0.2666,"rho":0.0623,"theo":3.6883,"change":-0.15,"open":4.0,"high":4.65,"low":3.55,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-18T14:19:23","percent_change":-4.05405,"prev_day_close":3.69999992847443},{"option":"DIA260227P00499000","bid":6.05,"bid_size":34.0,"ask":6.25,"ask_size":36.0,"iv":0.1513,"open_interest":353.0,"volume":93.0,"delta":-0.5845,"gamma":0.033,"vega":0.3044,"theta":-0.2715,"rho":-0.0612,"theo":6.2306,"change":-1.55,"open":6.55,"high":6.55,"low":4.55,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-18T13:28:37","percent_change":-22.7941,"prev_day_close":6.79999995231628},{"option":"DIA260227C00500000","bid":3.05,"bid_size":87.0,"ask":3.2,"ask_size":57.0,"iv":0.1485,"open_interest":677.0,"volume":509.0,"delta":0.3905,"gamma":0.0324,"vega":0.3008,"theta":-0.2552,"rho":0.0574,"theo":3.1913,"change":-0.125,"open":3.35,"high":4.3,"low":3.05,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T14:42:26","percent_change":-3.87597,"prev_day_close":3.22500002384186},{"option":"DIA260227P00500000","bid":6.55,"bid_size":17.0,"ask":6.8,"ask_size":68.0,"iv":0.1482,"open_interest":726.0,"volume":240.0,"delta":-0.6201,"gamma":0.0331,"vega":0.2966,"theta":-0.2598,"rho":-0.0634,"theo":6.748,"change":-0.4,"open":7.15,"high":7.15,"low":5.05,"tick":"no_change","last_trade_price":6.95,"last_trade_time":"2026-02-18T14:38:46","percent_change":-5.44218,"prev_day_close":7.34999990463257},{"option":"DIA260227C00501000","bid":2.61,"bid_size":25.0,"ask":2.72,"ask_size":33.0,"iv":0.1452,"open_interest":215.0,"volume":74.0,"delta":0.3553,"gamma":0.0322,"vega":0.2924,"theta":-0.2417,"rho":0.0522,"theo":2.7262,"change":-0.215,"open":3.05,"high":3.52,"low":2.57,"tick":"down","last_trade_price":2.57,"last_trade_time":"2026-02-18T14:39:31","percent_change":-7.71993,"prev_day_close":2.7849999666214},{"option":"DIA260227P00501000","bid":7.1,"bid_size":24.0,"ask":7.35,"ask_size":27.0,"iv":0.1447,"open_interest":99.0,"volume":3.0,"delta":-0.6559,"gamma":0.0328,"vega":0.2879,"theta":-0.2459,"rho":-0.0654,"theo":7.2995,"change":-1.825,"open":7.45,"high":7.45,"low":5.6,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T13:39:37","percent_change":-23.0284,"prev_day_close":7.92500019073486},{"option":"DIA260227C00502000","bid":2.19,"bid_size":36.0,"ask":2.31,"ask_size":42.0,"iv":0.1421,"open_interest":205.0,"volume":46.0,"delta":0.3202,"gamma":0.0316,"vega":0.2815,"theta":-0.2264,"rho":0.0471,"theo":2.3052,"change":-0.03,"open":2.56,"high":3.28,"low":2.34,"tick":"down","last_trade_price":2.34,"last_trade_time":"2026-02-18T14:34:53","percent_change":-1.26582,"prev_day_close":2.37000000476837},{"option":"DIA260227P00502000","bid":7.7,"bid_size":20.0,"ask":7.95,"ask_size":28.0,"iv":0.1417,"open_interest":538.0,"volume":14.0,"delta":-0.6919,"gamma":0.0322,"vega":0.2748,"theta":-0.2302,"rho":-0.0667,"theo":7.8907,"change":-1.525,"open":7.65,"high":7.65,"low":6.11,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T13:45:11","percent_change":-17.8886,"prev_day_close":8.52499961853027},{"option":"DIA260227C00502500","bid":2.0,"bid_size":42.0,"ask":2.12,"ask_size":30.0,"iv":0.1406,"open_interest":208.0,"volume":50.0,"delta":0.3027,"gamma":0.0312,"vega":0.2751,"theta":-0.2181,"rho":0.0445,"theo":2.1099,"change":-0.195,"open":2.81,"high":2.81,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T14:38:35","percent_change":-8.88383,"prev_day_close":2.19500005245209},{"option":"DIA260227P00502500","bid":8.0,"bid_size":8.0,"ask":8.3,"ask_size":14.0,"iv":0.1405,"open_interest":333.0,"volume":0.0,"delta":-0.7099,"gamma":0.0317,"vega":0.2686,"theta":-0.2215,"rho":-0.0667,"theo":8.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.35,"last_trade_time":"2026-02-17T14:39:52","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"DIA260227C00503000","bid":1.82,"bid_size":50.0,"ask":1.94,"ask_size":33.0,"iv":0.1392,"open_interest":232.0,"volume":261.0,"delta":0.2853,"gamma":0.0307,"vega":0.2681,"theta":-0.2095,"rho":0.0419,"theo":1.9252,"change":-0.095,"open":2.49,"high":2.79,"low":1.9,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-18T14:34:25","percent_change":-4.71464,"prev_day_close":2.01499998569489},{"option":"DIA260227P00503000","bid":8.3,"bid_size":15.0,"ask":8.6,"ask_size":9.0,"iv":0.139,"open_interest":197.0,"volume":1.0,"delta":-0.7278,"gamma":0.0312,"vega":0.261,"theta":-0.2126,"rho":-0.0679,"theo":8.5246,"change":-2.375,"open":6.8,"high":6.8,"low":6.8,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T11:32:48","percent_change":-25.8856,"prev_day_close":9.17500019073486},{"option":"DIA260227C00504000","bid":1.5,"bid_size":49.0,"ask":1.61,"ask_size":43.0,"iv":0.1366,"open_interest":157.0,"volume":50.0,"delta":0.2511,"gamma":0.0294,"vega":0.2525,"theta":-0.1914,"rho":0.0369,"theo":1.5879,"change":-0.105,"open":2.15,"high":2.31,"low":1.52,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-18T14:34:25","percent_change":-6.19469,"prev_day_close":1.69499999284744},{"option":"DIA260227P00504000","bid":9.0,"bid_size":15.0,"ask":9.3,"ask_size":60.0,"iv":0.1357,"open_interest":19.0,"volume":7.0,"delta":-0.7627,"gamma":0.0298,"vega":0.2432,"theta":-0.1936,"rho":-0.069,"theo":9.2024,"change":-0.545,"open":9.35,"high":9.35,"low":7.65,"tick":"up","last_trade_price":9.33,"last_trade_time":"2026-02-18T14:39:53","percent_change":-5.51899,"prev_day_close":9.875},{"option":"DIA260227C00505000","bid":1.22,"bid_size":57.0,"ask":1.33,"ask_size":30.0,"iv":0.1344,"open_interest":308.0,"volume":74.0,"delta":0.2186,"gamma":0.0278,"vega":0.2349,"theta":-0.1727,"rho":0.0321,"theo":1.2968,"change":-0.175,"open":1.47,"high":1.8,"low":1.22,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-18T14:45:01","percent_change":-12.4555,"prev_day_close":1.40500003099442},{"option":"DIA260227P00505000","bid":9.75,"bid_size":9.0,"ask":10.05,"ask_size":28.0,"iv":0.134,"open_interest":284.0,"volume":41.0,"delta":-0.7964,"gamma":0.0281,"vega":0.2249,"theta":-0.1737,"rho":-0.069,"theo":9.924,"change":-2.13,"open":8.4,"high":8.47,"low":8.0,"tick":"up","last_trade_price":8.47,"last_trade_time":"2026-02-18T13:27:06","percent_change":-20.0943,"prev_day_close":10.5999999046326},{"option":"DIA260227C00506000","bid":0.99,"bid_size":30.0,"ask":1.08,"ask_size":30.0,"iv":0.1322,"open_interest":246.0,"volume":66.0,"delta":0.1874,"gamma":0.0258,"vega":0.2156,"theta":-0.1535,"rho":0.0275,"theo":1.0426,"change":-0.14,"open":1.15,"high":1.5,"low":1.02,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-18T14:41:45","percent_change":-12.069,"prev_day_close":1.16000002622604},{"option":"DIA260227P00506000","bid":8.8,"bid_size":6.0,"ask":12.7,"ask_size":5.0,"iv":0.1355,"open_interest":8.0,"volume":0.0,"delta":-0.8278,"gamma":0.026,"vega":0.2032,"theta":-0.1534,"rho":-0.0683,"theo":10.6906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-17T15:38:34","percent_change":0.0,"prev_day_close":11.4250001907349},{"option":"DIA260227C00507000","bid":0.78,"bid_size":30.0,"ask":0.88,"ask_size":57.0,"iv":0.1301,"open_interest":82.0,"volume":84.0,"delta":0.1593,"gamma":0.0237,"vega":0.1956,"theta":-0.1351,"rho":0.0234,"theo":0.8344,"change":0.115,"open":1.29,"high":1.29,"low":1.02,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-18T13:24:28","percent_change":12.1693,"prev_day_close":0.944999992847443},{"option":"DIA260227P00507000","bid":9.6,"bid_size":7.0,"ask":13.6,"ask_size":9.0,"iv":0.1361,"open_interest":32.0,"volume":12.0,"delta":-0.8565,"gamma":0.0236,"vega":0.1818,"theta":-0.1335,"rho":-0.0695,"theo":11.4975,"change":-2.76,"open":11.5,"high":11.5,"low":9.39,"tick":"down","last_trade_price":9.39,"last_trade_time":"2026-02-18T10:44:40","percent_change":-22.716,"prev_day_close":12.1499996185303},{"option":"DIA260227C00508000","bid":0.61,"bid_size":41.0,"ask":0.7,"ask_size":64.0,"iv":0.1282,"open_interest":209.0,"volume":235.0,"delta":0.1336,"gamma":0.0213,"vega":0.1752,"theta":-0.1174,"rho":0.0196,"theo":0.6599,"change":-0.095,"open":0.65,"high":1.08,"low":0.6,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-18T14:34:37","percent_change":-12.4183,"prev_day_close":0.765000015497208},{"option":"DIA260227P00508000","bid":10.5,"bid_size":6.0,"ask":14.45,"ask_size":1.0,"iv":0.1369,"open_interest":24.0,"volume":1.0,"delta":-0.882,"gamma":0.0211,"vega":0.1598,"theta":-0.1144,"rho":-0.0683,"theo":12.3425,"change":-2.575,"open":10.5,"high":10.5,"low":10.5,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T10:36:16","percent_change":-19.6941,"prev_day_close":13.0749998092651},{"option":"DIA260227C00509000","bid":0.48,"bid_size":44.0,"ask":0.56,"ask_size":43.0,"iv":0.127,"open_interest":273.0,"volume":350.0,"delta":0.1113,"gamma":0.019,"vega":0.1555,"theta":-0.1012,"rho":0.0163,"theo":0.5213,"change":-0.075,"open":0.86,"high":0.88,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T14:34:37","percent_change":-12.1951,"prev_day_close":0.614999979734421},{"option":"DIA260227P00509000","bid":11.35,"bid_size":4.0,"ask":15.35,"ask_size":6.0,"iv":0.1365,"open_interest":1.0,"volume":0.0,"delta":-0.904,"gamma":0.0185,"vega":0.1386,"theta":-0.0969,"rho":-0.0663,"theo":13.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-09T10:14:54","percent_change":0.0,"prev_day_close":14.0},{"option":"DIA260227C00510000","bid":0.37,"bid_size":135.0,"ask":0.44,"ask_size":43.0,"iv":0.1256,"open_interest":369.0,"volume":99.0,"delta":0.0924,"gamma":0.0167,"vega":0.1369,"theta":-0.0869,"rho":0.0135,"theo":0.4127,"change":-0.1,"open":0.5,"high":0.68,"low":0.39,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:45:01","percent_change":-20.0,"prev_day_close":0.500000014901161},{"option":"DIA260227P00510000","bid":12.3,"bid_size":5.0,"ask":16.2,"ask_size":1.0,"iv":0.1364,"open_interest":23.0,"volume":0.0,"delta":-0.9226,"gamma":0.016,"vega":0.1197,"theta":-0.0811,"rho":-0.0662,"theo":14.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.35,"last_trade_time":"2026-02-17T10:41:34","percent_change":0.0,"prev_day_close":14.9000000953674},{"option":"DIA260227C00511000","bid":0.28,"bid_size":141.0,"ask":0.35,"ask_size":30.0,"iv":0.1246,"open_interest":45.0,"volume":3.0,"delta":0.0764,"gamma":0.0145,"vega":0.1199,"theta":-0.0743,"rho":0.0112,"theo":0.327,"change":-0.085,"open":0.53,"high":0.53,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T14:27:44","percent_change":-21.519,"prev_day_close":0.395000010728836},{"option":"DIA260227P00511000","bid":13.2,"bid_size":2.0,"ask":17.1,"ask_size":1.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9378,"gamma":0.0136,"vega":0.1016,"theta":-0.0674,"rho":-0.0642,"theo":15.056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.7999997138977},{"option":"DIA260227C00512000","bid":0.21,"bid_size":50.0,"ask":0.28,"ask_size":32.0,"iv":0.124,"open_interest":170.0,"volume":5.0,"delta":0.063,"gamma":0.0125,"vega":0.1044,"theta":-0.0634,"rho":0.0092,"theo":0.2602,"change":-0.04,"open":0.39,"high":0.39,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T14:28:57","percent_change":-12.9032,"prev_day_close":0.310000002384186},{"option":"DIA260227P00512000","bid":14.15,"bid_size":8.0,"ask":18.15,"ask_size":1.0,"iv":0.1417,"open_interest":3.0,"volume":0.0,"delta":-0.9502,"gamma":0.0116,"vega":0.0869,"theta":-0.0559,"rho":-0.0647,"theo":16.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-12T11:06:11","percent_change":0.0,"prev_day_close":16.7500004768372},{"option":"DIA260227C00512500","bid":0.19,"bid_size":87.0,"ask":0.25,"ask_size":31.0,"iv":0.1242,"open_interest":35.0,"volume":10.0,"delta":0.0575,"gamma":0.0116,"vega":0.0976,"theta":-0.0588,"rho":0.0084,"theo":0.2337,"change":-0.09,"open":0.3,"high":0.4,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T14:28:57","percent_change":-32.1429,"prev_day_close":0.280000001192093},{"option":"DIA260227P00512500","bid":14.65,"bid_size":2.0,"ask":18.55,"ask_size":1.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.9553,"gamma":0.0106,"vega":0.0798,"theta":-0.0508,"rho":-0.0628,"theo":16.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.2250003814697},{"option":"DIA260227C00513000","bid":0.17,"bid_size":31.0,"ask":0.23,"ask_size":28.0,"iv":0.1249,"open_interest":24.0,"volume":20.0,"delta":0.0523,"gamma":0.0108,"vega":0.091,"theta":-0.0543,"rho":0.0076,"theo":0.2094,"change":-0.03,"open":0.32,"high":0.32,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:29:38","percent_change":-12.0,"prev_day_close":0.25},{"option":"DIA260227P00513000","bid":15.15,"bid_size":1.0,"ask":19.05,"ask_size":1.0,"iv":0.1432,"open_interest":1.0,"volume":0.0,"delta":-0.9599,"gamma":0.0097,"vega":0.0732,"theta":-0.0461,"rho":-0.0626,"theo":16.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.15,"last_trade_time":"2026-02-12T11:11:58","percent_change":0.0,"prev_day_close":17.7249994277954},{"option":"DIA260227C00514000","bid":0.13,"bid_size":51.0,"ask":0.19,"ask_size":55.0,"iv":0.1253,"open_interest":18.0,"volume":12.0,"delta":0.0436,"gamma":0.0093,"vega":0.0794,"theta":-0.0468,"rho":0.0064,"theo":0.1703,"change":-0.075,"open":0.23,"high":0.23,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:29:38","percent_change":-36.5854,"prev_day_close":0.204999998211861},{"option":"DIA260227P00514000","bid":16.1,"bid_size":2.0,"ask":20.0,"ask_size":1.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0082,"vega":0.0623,"theta":-0.0381,"rho":-0.0628,"theo":17.9328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.625},{"option":"DIA260227C00515000","bid":0.1,"bid_size":60.0,"ask":0.16,"ask_size":54.0,"iv":0.1262,"open_interest":314.0,"volume":4.0,"delta":0.0366,"gamma":0.008,"vega":0.0695,"theta":-0.0406,"rho":0.0053,"theo":0.1403,"change":0.02,"open":0.18,"high":0.19,"low":0.18,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-18T10:45:45","percent_change":11.7647,"prev_day_close":0.170000001788139},{"option":"DIA260227P00515000","bid":17.1,"bid_size":3.0,"ask":21.0,"ask_size":1.0,"iv":0.1501,"open_interest":1.0,"volume":0.0,"delta":-0.9737,"gamma":0.0068,"vega":0.0528,"theta":-0.0316,"rho":-0.061,"theo":18.9108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-11T11:18:36","percent_change":0.0,"prev_day_close":19.625},{"option":"DIA260227C00520000","bid":0.04,"bid_size":59.0,"ask":0.08,"ask_size":42.0,"iv":0.1365,"open_interest":390.0,"volume":26.0,"delta":0.0166,"gamma":0.0038,"vega":0.037,"theta":-0.0213,"rho":0.0024,"theo":0.0607,"change":-0.005,"open":0.07,"high":0.09,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:35:49","percent_change":-6.66667,"prev_day_close":0.0750000011175871},{"option":"DIA260227P00520000","bid":22.05,"bid_size":2.0,"ask":26.2,"ask_size":1.0,"iv":0.1898,"open_interest":4.0,"volume":0.0,"delta":-0.9896,"gamma":0.003,"vega":0.0248,"theta":-0.0126,"rho":-0.0591,"theo":23.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-12T11:24:59","percent_change":0.0,"prev_day_close":24.5499992370605},{"option":"DIA260227C00525000","bid":0.02,"bid_size":1.0,"ask":0.05,"ask_size":92.0,"iv":0.1496,"open_interest":495.0,"volume":78.0,"delta":0.009,"gamma":0.0021,"vega":0.0221,"theta":-0.0131,"rho":0.0013,"theo":0.0329,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:35:56","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"DIA260227P00525000","bid":27.05,"bid_size":3.0,"ask":31.0,"ask_size":1.0,"iv":0.2052,"open_interest":5.0,"volume":0.0,"delta":-0.995,"gamma":0.0014,"vega":0.0132,"theta":-0.0049,"rho":-0.0587,"theo":28.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.75,"last_trade_time":"2026-02-17T10:41:34","percent_change":0.0,"prev_day_close":29.5499992370606},{"option":"DIA260227C00530000","bid":0.01,"bid_size":33.0,"ask":0.05,"ask_size":48.0,"iv":0.1685,"open_interest":32.0,"volume":0.0,"delta":0.0055,"gamma":0.0012,"vega":0.0145,"theta":-0.009,"rho":0.0008,"theo":0.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T11:03:43","percent_change":0.0,"prev_day_close":0.0300000002607703},{"option":"DIA260227P00530000","bid":32.05,"bid_size":1.0,"ask":35.95,"ask_size":1.0,"iv":0.2281,"open_interest":2.0,"volume":0.0,"delta":-0.9972,"gamma":0.0008,"vega":0.0079,"theta":-0.0012,"rho":-0.0588,"theo":33.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.65,"last_trade_time":"2026-02-12T11:07:32","percent_change":0.0,"prev_day_close":34.4750003814697},{"option":"DIA260227C00535000","bid":0.0,"bid_size":0.0,"ask":0.04,"ask_size":112.0,"iv":0.1815,"open_interest":34.0,"volume":2.0,"delta":0.0037,"gamma":0.0008,"vega":0.0101,"theta":-0.0066,"rho":0.0005,"theo":0.0144,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:50:30","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"DIA260227P00535000","bid":37.05,"bid_size":8.0,"ask":41.0,"ask_size":1.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0005,"vega":0.0051,"theta":0.0,"rho":-0.0593,"theo":38.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5750007629394},{"option":"DIA260227C00540000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":56.0,"iv":0.1958,"open_interest":18.0,"volume":5.0,"delta":0.0026,"gamma":0.0005,"vega":0.0073,"theta":-0.005,"rho":0.0004,"theo":0.0104,"change":-0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:07:42","percent_change":-50.0,"prev_day_close":0.0199999995529652},{"option":"DIA260227P00540000","bid":42.05,"bid_size":6.0,"ask":46.1,"ask_size":1.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0003,"vega":0.0035,"theta":0.0,"rho":-0.0595,"theo":43.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5249996185303},{"option":"DIA260227C00545000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":80.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0004,"vega":0.0054,"theta":-0.0039,"rho":0.0003,"theo":0.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260227P00545000","bid":47.05,"bid_size":1.0,"ask":51.0,"ask_size":1.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0002,"vega":0.0024,"theta":0.0,"rho":-0.0601,"theo":48.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5499992370606},{"option":"DIA260227C00550000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":76.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0003,"vega":0.004,"theta":-0.0031,"rho":0.0002,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"DIA260227P00550000","bid":52.0,"bid_size":6.0,"ask":56.0,"ask_size":1.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0017,"theta":0.0,"rho":-0.0604,"theo":53.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.25,"last_trade_time":"2026-01-22T14:39:32","percent_change":0.0,"prev_day_close":54.5499992370606},{"option":"DIA260306C00365000","bid":131.5,"bid_size":9.0,"ask":131.85,"ask_size":4.0,"iv":0.5144,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.009,"theta":0.0,"rho":0.169,"theo":131.6923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.099998474121},{"option":"DIA260306P00365000","bid":0.01,"bid_size":30.0,"ask":0.07,"ask_size":20.0,"iv":0.5335,"open_interest":50.0,"volume":0.0,"delta":-0.0027,"gamma":0.0001,"vega":0.009,"theta":-0.0127,"rho":-0.0006,"theo":0.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-11T13:53:03","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260306C00370000","bid":126.5,"bid_size":4.0,"ask":126.9,"ask_size":9.0,"iv":0.5148,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0002,"vega":0.0101,"theta":0.0,"rho":0.1712,"theo":126.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.125},{"option":"DIA260306P00370000","bid":0.02,"bid_size":30.0,"ask":0.08,"ask_size":43.0,"iv":0.5234,"open_interest":6.0,"volume":0.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0102,"theta":-0.014,"rho":-0.0007,"theo":0.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-04T10:01:22","percent_change":0.0,"prev_day_close":0.0499999998137355},{"option":"DIA260306C00375000","bid":121.55,"bid_size":4.0,"ask":121.9,"ask_size":8.0,"iv":0.4808,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0002,"vega":0.0115,"theta":-0.0016,"rho":0.1734,"theo":121.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.125},{"option":"DIA260306P00375000","bid":0.03,"bid_size":20.0,"ask":0.09,"ask_size":48.0,"iv":0.5111,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0002,"vega":0.0115,"theta":-0.0154,"rho":-0.0008,"theo":0.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0499999998137355},{"option":"DIA260306C00380000","bid":116.55,"bid_size":9.0,"ask":116.9,"ask_size":9.0,"iv":0.4777,"open_interest":1.0,"volume":0.0,"delta":0.9959,"gamma":0.0002,"vega":0.013,"theta":-0.0037,"rho":0.1756,"theo":116.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.9,"last_trade_time":"2026-02-05T09:30:24","percent_change":0.0,"prev_day_close":116.149997711182},{"option":"DIA260306P00380000","bid":0.03,"bid_size":51.0,"ask":0.1,"ask_size":77.0,"iv":0.4933,"open_interest":37.0,"volume":0.0,"delta":-0.0041,"gamma":0.0002,"vega":0.013,"theta":-0.017,"rho":-0.0009,"theo":0.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T12:34:40","percent_change":0.0,"prev_day_close":0.0599999986588955},{"option":"DIA260306C00385000","bid":111.55,"bid_size":10.0,"ask":111.95,"ask_size":7.0,"iv":0.4698,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0003,"vega":0.0147,"theta":-0.0061,"rho":0.1778,"theo":111.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.174999237061},{"option":"DIA260306P00385000","bid":0.05,"bid_size":13.0,"ask":0.1,"ask_size":31.0,"iv":0.4784,"open_interest":76.0,"volume":1.0,"delta":-0.0047,"gamma":0.0003,"vega":0.0148,"theta":-0.0188,"rho":-0.0011,"theo":0.0718,"change":-0.03,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:27:27","percent_change":-37.5,"prev_day_close":0.0800000000745058},{"option":"DIA260306C00390000","bid":106.6,"bid_size":9.0,"ask":106.95,"ask_size":4.0,"iv":0.459,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0003,"vega":0.0168,"theta":-0.0086,"rho":0.18,"theo":106.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.200000762939},{"option":"DIA260306P00390000","bid":0.06,"bid_size":6.0,"ask":0.11,"ask_size":32.0,"iv":0.4634,"open_interest":75.0,"volume":0.0,"delta":-0.0055,"gamma":0.0003,"vega":0.0168,"theta":-0.0207,"rho":-0.0012,"theo":0.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-04T12:34:11","percent_change":0.0,"prev_day_close":0.0899999979883432},{"option":"DIA260306C00395000","bid":101.6,"bid_size":19.0,"ask":102.0,"ask_size":19.0,"iv":0.4462,"open_interest":0.0,"volume":1.0,"delta":0.9937,"gamma":0.0004,"vega":0.0191,"theta":-0.0114,"rho":0.1821,"theo":101.799,"change":0.225,"open":101.4,"high":101.4,"low":101.4,"tick":"up","last_trade_price":101.4,"last_trade_time":"2026-02-18T09:30:06","percent_change":0.222388,"prev_day_close":101.174999237061},{"option":"DIA260306P00395000","bid":0.07,"bid_size":14.0,"ask":0.12,"ask_size":18.0,"iv":0.4471,"open_interest":4.0,"volume":0.0,"delta":-0.0063,"gamma":0.0004,"vega":0.0191,"theta":-0.0229,"rho":-0.0014,"theo":0.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:30:01","percent_change":0.0,"prev_day_close":0.0999999977648258},{"option":"DIA260306C00400000","bid":96.65,"bid_size":19.0,"ask":97.0,"ask_size":11.0,"iv":0.4188,"open_interest":0.0,"volume":1.0,"delta":0.9926,"gamma":0.0004,"vega":0.0218,"theta":-0.0144,"rho":0.1842,"theo":96.8217,"change":0.175,"open":96.4,"high":96.4,"low":96.4,"tick":"up","last_trade_price":96.4,"last_trade_time":"2026-02-18T09:30:06","percent_change":0.181863,"prev_day_close":96.2250022888184},{"option":"DIA260306P00400000","bid":0.08,"bid_size":32.0,"ask":0.14,"ask_size":61.0,"iv":0.4325,"open_interest":49.0,"volume":0.0,"delta":-0.0073,"gamma":0.0004,"vega":0.0219,"theta":-0.0254,"rho":-0.0016,"theo":0.1053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-17T11:05:53","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"DIA260306C00405000","bid":91.65,"bid_size":4.0,"ask":92.05,"ask_size":8.0,"iv":0.4164,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0005,"vega":0.025,"theta":-0.0178,"rho":0.1862,"theo":91.8466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.2749977111816},{"option":"DIA260306P00405000","bid":0.09,"bid_size":59.0,"ask":0.16,"ask_size":71.0,"iv":0.4168,"open_interest":1.0,"volume":0.0,"delta":-0.0086,"gamma":0.0005,"vega":0.0251,"theta":-0.0282,"rho":-0.0019,"theo":0.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-09T13:56:33","percent_change":0.0,"prev_day_close":0.130000002682209},{"option":"DIA260306C00410000","bid":86.7,"bid_size":4.0,"ask":87.05,"ask_size":7.0,"iv":0.3901,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0006,"vega":0.0287,"theta":-0.0215,"rho":0.1882,"theo":86.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.2999992370606},{"option":"DIA260306P00410000","bid":0.11,"bid_size":31.0,"ask":0.17,"ask_size":37.0,"iv":0.4003,"open_interest":5.0,"volume":0.0,"delta":-0.01,"gamma":0.0006,"vega":0.0288,"theta":-0.0314,"rho":-0.0022,"theo":0.1384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-13T09:44:17","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"DIA260306C00415000","bid":81.7,"bid_size":9.0,"ask":82.1,"ask_size":4.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0008,"vega":0.0331,"theta":-0.0256,"rho":0.1901,"theo":81.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.3250007629394},{"option":"DIA260306P00415000","bid":0.14,"bid_size":30.0,"ask":0.2,"ask_size":54.0,"iv":0.3878,"open_interest":65.0,"volume":0.0,"delta":-0.0118,"gamma":0.0008,"vega":0.0332,"theta":-0.035,"rho":-0.0026,"theo":0.1597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-17T11:11:49","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"DIA260306C00420000","bid":76.75,"bid_size":6.0,"ask":77.15,"ask_size":4.0,"iv":0.3721,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0009,"vega":0.0383,"theta":-0.0303,"rho":0.1919,"theo":76.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.375},{"option":"DIA260306P00420000","bid":0.16,"bid_size":20.0,"ask":0.23,"ask_size":60.0,"iv":0.3721,"open_interest":34.0,"volume":0.0,"delta":-0.014,"gamma":0.0009,"vega":0.0384,"theta":-0.0391,"rho":-0.0031,"theo":0.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-11T10:05:23","percent_change":0.0,"prev_day_close":0.21000000089407},{"option":"DIA260306C00425000","bid":71.8,"bid_size":5.0,"ask":72.15,"ask_size":9.0,"iv":0.353,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0011,"vega":0.0445,"theta":-0.0355,"rho":0.1936,"theo":71.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.375},{"option":"DIA260306P00425000","bid":0.2,"bid_size":31.0,"ask":0.26,"ask_size":45.0,"iv":0.3577,"open_interest":41.0,"volume":0.0,"delta":-0.0166,"gamma":0.0011,"vega":0.0445,"theta":-0.0438,"rho":-0.0037,"theo":0.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-04T12:34:11","percent_change":0.0,"prev_day_close":0.245000004768372},{"option":"DIA260306C00430000","bid":66.85,"bid_size":5.0,"ask":67.2,"ask_size":5.0,"iv":0.3388,"open_interest":6.0,"volume":0.0,"delta":0.9802,"gamma":0.0014,"vega":0.0518,"theta":-0.0415,"rho":0.1952,"theo":67.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.28,"last_trade_time":"2026-02-09T13:48:16","percent_change":0.0,"prev_day_close":66.4249992370606},{"option":"DIA260306P00430000","bid":0.24,"bid_size":15.0,"ask":0.29,"ask_size":15.0,"iv":0.3416,"open_interest":28.0,"volume":1.0,"delta":-0.0199,"gamma":0.0014,"vega":0.0521,"theta":-0.0493,"rho":-0.0044,"theo":0.254,"change":-0.08,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:56:39","percent_change":-28.5714,"prev_day_close":0.280000001192093},{"option":"DIA260306C00435000","bid":61.9,"bid_size":5.0,"ask":62.3,"ask_size":7.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0017,"vega":0.0608,"theta":-0.0484,"rho":0.1966,"theo":62.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.5499992370606},{"option":"DIA260306P00435000","bid":0.28,"bid_size":6.0,"ask":0.35,"ask_size":43.0,"iv":0.3271,"open_interest":87.0,"volume":0.0,"delta":-0.024,"gamma":0.0017,"vega":0.0609,"theta":-0.0556,"rho":-0.0053,"theo":0.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-17T10:40:36","percent_change":0.0,"prev_day_close":0.33500000834465},{"option":"DIA260306C00440000","bid":56.95,"bid_size":5.0,"ask":57.35,"ask_size":4.0,"iv":0.3095,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.002,"vega":0.0716,"theta":-0.0564,"rho":0.1977,"theo":57.1538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.6000003814697},{"option":"DIA260306P00440000","bid":0.35,"bid_size":30.0,"ask":0.41,"ask_size":73.0,"iv":0.3127,"open_interest":86.0,"volume":9.0,"delta":-0.0293,"gamma":0.0021,"vega":0.072,"theta":-0.0632,"rho":-0.0064,"theo":0.3606,"change":-0.135,"open":0.33,"high":0.33,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T11:16:52","percent_change":-33.3333,"prev_day_close":0.405000001192093},{"option":"DIA260306C00445000","bid":52.05,"bid_size":5.0,"ask":52.45,"ask_size":7.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0025,"vega":0.0848,"theta":-0.0656,"rho":0.1984,"theo":52.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.7000007629394},{"option":"DIA260306P00445000","bid":0.41,"bid_size":35.0,"ask":0.49,"ask_size":58.0,"iv":0.2974,"open_interest":99.0,"volume":2.0,"delta":-0.0359,"gamma":0.0026,"vega":0.085,"theta":-0.0718,"rho":-0.0079,"theo":0.4351,"change":-0.15,"open":0.38,"high":0.38,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T10:20:58","percent_change":-30.6122,"prev_day_close":0.489999994635582},{"option":"DIA260306C00450000","bid":47.15,"bid_size":5.0,"ask":47.55,"ask_size":4.0,"iv":0.2818,"open_interest":30.0,"volume":0.0,"delta":0.9556,"gamma":0.0032,"vega":0.1008,"theta":-0.0763,"rho":0.1988,"theo":47.3446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":47.63,"last_trade_time":"2026-02-17T14:42:11","percent_change":0.0,"prev_day_close":46.7999992370606},{"option":"DIA260306P00450000","bid":0.52,"bid_size":23.0,"ask":0.58,"ask_size":30.0,"iv":0.2828,"open_interest":85.0,"volume":1.0,"delta":-0.0447,"gamma":0.0032,"vega":0.1015,"theta":-0.0822,"rho":-0.0097,"theo":0.5333,"change":-0.085,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:22:05","percent_change":-14.2857,"prev_day_close":0.594999998807907},{"option":"DIA260306C00455000","bid":42.3,"bid_size":4.0,"ask":42.7,"ask_size":7.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.004,"vega":0.1208,"theta":-0.089,"rho":0.1984,"theo":42.4821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.9500007629394},{"option":"DIA260306P00455000","bid":0.61,"bid_size":127.0,"ask":0.71,"ask_size":30.0,"iv":0.2672,"open_interest":128.0,"volume":7.0,"delta":-0.0561,"gamma":0.004,"vega":0.1211,"theta":-0.0943,"rho":-0.0122,"theo":0.6607,"change":-0.19,"open":0.64,"high":0.64,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T11:32:58","percent_change":-26.0274,"prev_day_close":0.729999989271164},{"option":"DIA260306C00460000","bid":37.45,"bid_size":5.0,"ask":37.85,"ask_size":10.0,"iv":0.2527,"open_interest":119.0,"volume":0.0,"delta":0.9291,"gamma":0.0051,"vega":0.1452,"theta":-0.1039,"rho":0.1972,"theo":37.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.15,"last_trade_time":"2026-02-06T10:05:19","percent_change":0.0,"prev_day_close":37.1499996185303},{"option":"DIA260306P00460000","bid":0.77,"bid_size":92.0,"ask":0.88,"ask_size":44.0,"iv":0.253,"open_interest":100.0,"volume":6.0,"delta":-0.0713,"gamma":0.0051,"vega":0.1457,"theta":-0.1088,"rho":-0.0154,"theo":0.8332,"change":-0.31,"open":0.72,"high":0.72,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T13:18:33","percent_change":-33.6957,"prev_day_close":0.919999986886978},{"option":"DIA260306C00462000","bid":35.55,"bid_size":5.0,"ask":35.95,"ask_size":6.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.9217,"gamma":0.0056,"vega":0.1564,"theta":-0.1104,"rho":0.1964,"theo":35.7508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.25},{"option":"DIA260306P00462000","bid":0.87,"bid_size":27.0,"ask":0.96,"ask_size":28.0,"iv":0.2481,"open_interest":18.0,"volume":1.0,"delta":-0.0787,"gamma":0.0057,"vega":0.1568,"theta":-0.1151,"rho":-0.017,"theo":0.917,"change":-0.215,"open":0.79,"high":0.79,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-18T09:43:59","percent_change":-21.393,"prev_day_close":1.00499999523163},{"option":"DIA260306C00463000","bid":34.6,"bid_size":5.0,"ask":35.0,"ask_size":7.0,"iv":0.2456,"open_interest":3.0,"volume":0.0,"delta":0.9177,"gamma":0.0059,"vega":0.1622,"theta":-0.1138,"rho":0.1959,"theo":34.7984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.88,"last_trade_time":"2026-02-13T11:35:31","percent_change":0.0,"prev_day_close":34.2999992370606},{"option":"DIA260306P00463000","bid":0.91,"bid_size":50.0,"ask":1.01,"ask_size":45.0,"iv":0.2454,"open_interest":6.0,"volume":1.0,"delta":-0.0827,"gamma":0.006,"vega":0.163,"theta":-0.1184,"rho":-0.0179,"theo":0.9629,"change":-0.24,"open":0.81,"high":0.81,"low":0.81,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T09:56:19","percent_change":-22.8571,"prev_day_close":1.05000001192093},{"option":"DIA260306C00464000","bid":33.65,"bid_size":9.0,"ask":34.05,"ask_size":9.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.9135,"gamma":0.0062,"vega":0.1683,"theta":-0.1173,"rho":0.1954,"theo":33.8488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.3500003814697},{"option":"DIA260306P00464000","bid":0.95,"bid_size":31.0,"ask":1.06,"ask_size":49.0,"iv":0.2425,"open_interest":40.0,"volume":0.0,"delta":-0.087,"gamma":0.0062,"vega":0.1693,"theta":-0.1218,"rho":-0.0186,"theo":1.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.04,"last_trade_time":"2026-02-17T14:16:04","percent_change":0.0,"prev_day_close":1.10500001907349},{"option":"DIA260306C00465000","bid":32.7,"bid_size":10.0,"ask":33.1,"ask_size":11.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0065,"vega":0.1746,"theta":-0.1209,"rho":0.1948,"theo":32.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3999996185303},{"option":"DIA260306P00465000","bid":1.0,"bid_size":33.0,"ask":1.11,"ask_size":56.0,"iv":0.2397,"open_interest":125.0,"volume":16.0,"delta":-0.0915,"gamma":0.0066,"vega":0.1754,"theta":-0.1253,"rho":-0.0195,"theo":1.0634,"change":-0.38,"open":0.8,"high":0.8,"low":0.78,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-18T13:24:25","percent_change":-32.7586,"prev_day_close":1.16000002622604},{"option":"DIA260306C00466000","bid":31.75,"bid_size":5.0,"ask":32.15,"ask_size":6.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.9043,"gamma":0.0068,"vega":0.1812,"theta":-0.1245,"rho":0.1942,"theo":31.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.4250001907349},{"option":"DIA260306P00466000","bid":1.06,"bid_size":34.0,"ask":1.16,"ask_size":30.0,"iv":0.237,"open_interest":10.0,"volume":1.0,"delta":-0.0963,"gamma":0.0069,"vega":0.1818,"theta":-0.1289,"rho":-0.0206,"theo":1.1182,"change":-0.38,"open":0.84,"high":0.84,"low":0.84,"tick":"down","last_trade_price":0.84,"last_trade_time":"2026-02-18T10:20:58","percent_change":-31.1475,"prev_day_close":1.22000002861023},{"option":"DIA260306C00467000","bid":30.8,"bid_size":5.0,"ask":31.2,"ask_size":8.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0072,"vega":0.1881,"theta":-0.1282,"rho":0.1934,"theo":31.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5250005722046},{"option":"DIA260306P00467000","bid":1.11,"bid_size":11.0,"ask":1.22,"ask_size":45.0,"iv":0.2342,"open_interest":9.0,"volume":0.0,"delta":-0.1013,"gamma":0.0072,"vega":0.1886,"theta":-0.1325,"rho":-0.0217,"theo":1.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-17T13:45:09","percent_change":0.0,"prev_day_close":1.27999997138977},{"option":"DIA260306C00468000","bid":29.85,"bid_size":5.0,"ask":30.25,"ask_size":4.0,"iv":0.2304,"open_interest":3.0,"volume":0.0,"delta":0.894,"gamma":0.0075,"vega":0.1951,"theta":-0.1319,"rho":0.1926,"theo":30.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-06T15:50:03","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"DIA260306P00468000","bid":1.16,"bid_size":30.0,"ask":1.28,"ask_size":30.0,"iv":0.2312,"open_interest":32.0,"volume":0.0,"delta":-0.1066,"gamma":0.0076,"vega":0.1956,"theta":-0.1362,"rho":-0.0228,"theo":1.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.72,"last_trade_time":"2026-02-13T14:59:09","percent_change":0.0,"prev_day_close":1.34499996900558},{"option":"DIA260306C00469000","bid":28.95,"bid_size":9.0,"ask":29.3,"ask_size":9.0,"iv":0.2282,"open_interest":1.0,"volume":0.0,"delta":0.8884,"gamma":0.0079,"vega":0.2022,"theta":-0.1357,"rho":0.1918,"theo":29.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.35,"last_trade_time":"2026-02-06T15:50:02","percent_change":0.0,"prev_day_close":28.6750001907349},{"option":"DIA260306P00469000","bid":1.23,"bid_size":33.0,"ask":1.35,"ask_size":47.0,"iv":0.2288,"open_interest":24.0,"volume":0.0,"delta":-0.1123,"gamma":0.008,"vega":0.2032,"theta":-0.1399,"rho":-0.024,"theo":1.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-11T12:42:00","percent_change":0.0,"prev_day_close":1.41500002145767},{"option":"DIA260306C00470000","bid":28.0,"bid_size":5.0,"ask":28.4,"ask_size":8.0,"iv":0.2258,"open_interest":11.0,"volume":0.0,"delta":0.8824,"gamma":0.0083,"vega":0.2096,"theta":-0.1396,"rho":0.1909,"theo":28.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.52,"last_trade_time":"2026-02-12T15:45:24","percent_change":0.0,"prev_day_close":27.75},{"option":"DIA260306P00470000","bid":1.29,"bid_size":66.0,"ask":1.42,"ask_size":61.0,"iv":0.2259,"open_interest":285.0,"volume":75.0,"delta":-0.1183,"gamma":0.0084,"vega":0.2109,"theta":-0.1438,"rho":-0.025,"theo":1.3728,"change":-0.505,"open":1.44,"high":1.44,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-18T13:18:33","percent_change":-33.7793,"prev_day_close":1.49500000476837},{"option":"DIA260306C00471000","bid":27.1,"bid_size":9.0,"ask":27.45,"ask_size":8.0,"iv":0.2231,"open_interest":3.0,"volume":0.0,"delta":0.8761,"gamma":0.0087,"vega":0.2173,"theta":-0.1435,"rho":0.1899,"theo":27.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.7,"last_trade_time":"2026-02-12T11:51:39","percent_change":0.0,"prev_day_close":26.8249998092651},{"option":"DIA260306P00471000","bid":1.37,"bid_size":44.0,"ask":1.49,"ask_size":45.0,"iv":0.2233,"open_interest":11.0,"volume":10.0,"delta":-0.1247,"gamma":0.0088,"vega":0.2182,"theta":-0.1477,"rho":-0.0264,"theo":1.4474,"change":-0.155,"open":1.42,"high":1.42,"low":1.42,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-18T14:36:11","percent_change":-9.84127,"prev_day_close":1.57499998807907},{"option":"DIA260306C00472000","bid":26.15,"bid_size":14.0,"ask":26.55,"ask_size":9.0,"iv":0.2202,"open_interest":77.0,"volume":1.0,"delta":0.8694,"gamma":0.0092,"vega":0.2252,"theta":-0.1475,"rho":0.1888,"theo":26.3749,"change":1.765,"open":27.69,"high":27.69,"low":27.69,"tick":"up","last_trade_price":27.69,"last_trade_time":"2026-02-18T12:00:54","percent_change":6.8081,"prev_day_close":25.9250001907349},{"option":"DIA260306P00472000","bid":1.45,"bid_size":31.0,"ask":1.57,"ask_size":42.0,"iv":0.2207,"open_interest":38.0,"volume":0.0,"delta":-0.1315,"gamma":0.0092,"vega":0.226,"theta":-0.1516,"rho":-0.0279,"theo":1.5265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-17T13:45:09","percent_change":0.0,"prev_day_close":1.66000002622604},{"option":"DIA260306C00473000","bid":25.25,"bid_size":13.0,"ask":25.65,"ask_size":18.0,"iv":0.2183,"open_interest":1.0,"volume":0.0,"delta":0.8623,"gamma":0.0096,"vega":0.2335,"theta":-0.1516,"rho":0.1875,"theo":25.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.58,"last_trade_time":"2026-02-06T12:30:47","percent_change":0.0,"prev_day_close":24.9750003814697},{"option":"DIA260306P00473000","bid":1.55,"bid_size":31.0,"ask":1.66,"ask_size":48.0,"iv":0.2185,"open_interest":82.0,"volume":12.0,"delta":-0.1386,"gamma":0.0097,"vega":0.2342,"theta":-0.1556,"rho":-0.0294,"theo":1.6106,"change":-0.24,"open":1.56,"high":1.56,"low":1.27,"tick":"up","last_trade_price":1.49,"last_trade_time":"2026-02-18T14:33:48","percent_change":-13.8728,"prev_day_close":1.72999995946884},{"option":"DIA260306C00474000","bid":24.35,"bid_size":12.0,"ask":24.7,"ask_size":8.0,"iv":0.215,"open_interest":14.0,"volume":0.0,"delta":0.8548,"gamma":0.0101,"vega":0.2418,"theta":-0.1557,"rho":0.1862,"theo":24.5517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.06,"last_trade_time":"2026-02-12T15:38:03","percent_change":0.0,"prev_day_close":24.125},{"option":"DIA260306P00474000","bid":1.62,"bid_size":32.0,"ask":1.75,"ask_size":44.0,"iv":0.2155,"open_interest":69.0,"volume":0.0,"delta":-0.1462,"gamma":0.0102,"vega":0.2425,"theta":-0.1596,"rho":-0.0309,"theo":1.7005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.79,"last_trade_time":"2026-02-17T15:10:42","percent_change":0.0,"prev_day_close":1.8299999833107},{"option":"DIA260306C00475000","bid":23.45,"bid_size":8.0,"ask":23.8,"ask_size":7.0,"iv":0.2125,"open_interest":17.0,"volume":0.0,"delta":0.8468,"gamma":0.0106,"vega":0.2503,"theta":-0.1598,"rho":0.1848,"theo":23.649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.32,"last_trade_time":"2026-02-13T10:22:23","percent_change":0.0,"prev_day_close":23.25},{"option":"DIA260306P00475000","bid":1.72,"bid_size":39.0,"ask":1.84,"ask_size":67.0,"iv":0.213,"open_interest":241.0,"volume":60.0,"delta":-0.1543,"gamma":0.0107,"vega":0.2519,"theta":-0.1637,"rho":-0.0326,"theo":1.7965,"change":-0.24,"open":1.35,"high":1.7,"low":1.28,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:20:02","percent_change":-12.3711,"prev_day_close":1.93999999761581},{"option":"DIA260306C00476000","bid":22.55,"bid_size":13.0,"ask":22.9,"ask_size":12.0,"iv":0.2098,"open_interest":30.0,"volume":0.0,"delta":0.8383,"gamma":0.0111,"vega":0.259,"theta":-0.1639,"rho":0.1833,"theo":22.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.38,"last_trade_time":"2026-02-12T15:40:11","percent_change":0.0,"prev_day_close":22.3249998092651},{"option":"DIA260306P00476000","bid":1.82,"bid_size":26.0,"ask":1.95,"ask_size":43.0,"iv":0.2103,"open_interest":112.0,"volume":0.0,"delta":-0.1629,"gamma":0.0112,"vega":0.2603,"theta":-0.1678,"rho":-0.0341,"theo":1.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.63,"last_trade_time":"2026-02-17T11:01:58","percent_change":0.0,"prev_day_close":2.0699999332428},{"option":"DIA260306C00477000","bid":21.65,"bid_size":6.0,"ask":22.0,"ask_size":10.0,"iv":0.2068,"open_interest":9.0,"volume":0.0,"delta":0.8293,"gamma":0.0116,"vega":0.268,"theta":-0.1681,"rho":0.1816,"theo":21.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.25,"last_trade_time":"2026-02-17T12:17:01","percent_change":0.0,"prev_day_close":21.4749994277954},{"option":"DIA260306P00477000","bid":1.95,"bid_size":31.0,"ask":2.06,"ask_size":45.0,"iv":0.2081,"open_interest":20.0,"volume":6.0,"delta":-0.172,"gamma":0.0118,"vega":0.269,"theta":-0.172,"rho":-0.036,"theo":2.0099,"change":-0.44,"open":1.51,"high":1.79,"low":1.51,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-18T14:10:57","percent_change":-20.0,"prev_day_close":2.20000004768372},{"option":"DIA260306C00477500","bid":21.2,"bid_size":12.0,"ask":21.6,"ask_size":9.0,"iv":0.2062,"open_interest":17.0,"volume":0.0,"delta":0.8246,"gamma":0.0119,"vega":0.2726,"theta":-0.1702,"rho":0.1807,"theo":21.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.0,"last_trade_time":"2026-02-17T16:13:03","percent_change":0.0,"prev_day_close":21.0500001907349},{"option":"DIA260306P00477500","bid":1.98,"bid_size":46.0,"ask":2.12,"ask_size":43.0,"iv":0.2064,"open_interest":14.0,"volume":0.0,"delta":-0.1767,"gamma":0.012,"vega":0.2735,"theta":-0.174,"rho":-0.037,"theo":2.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.21,"last_trade_time":"2026-02-12T16:08:05","percent_change":0.0,"prev_day_close":2.25999999046326},{"option":"DIA260306C00478000","bid":20.8,"bid_size":5.0,"ask":21.15,"ask_size":6.0,"iv":0.2055,"open_interest":1.0,"volume":0.0,"delta":0.8198,"gamma":0.0122,"vega":0.2773,"theta":-0.1722,"rho":0.1798,"theo":20.9821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-13T15:50:02","percent_change":0.0,"prev_day_close":20.5749998092651},{"option":"DIA260306P00478000","bid":2.08,"bid_size":17.0,"ask":2.18,"ask_size":46.0,"iv":0.2058,"open_interest":16.0,"volume":32.0,"delta":-0.1816,"gamma":0.0123,"vega":0.2782,"theta":-0.1761,"rho":-0.0381,"theo":2.1273,"change":-0.715,"open":1.72,"high":1.72,"low":1.61,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T11:25:52","percent_change":-30.7527,"prev_day_close":2.32499992847443},{"option":"DIA260306C00479000","bid":19.9,"bid_size":13.0,"ask":20.25,"ask_size":14.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.8097,"gamma":0.0128,"vega":0.2866,"theta":-0.1763,"rho":0.1778,"theo":20.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.75},{"option":"DIA260306P00479000","bid":2.17,"bid_size":30.0,"ask":2.3,"ask_size":18.0,"iv":0.2026,"open_interest":23.0,"volume":0.0,"delta":-0.1918,"gamma":0.0129,"vega":0.2874,"theta":-0.1802,"rho":-0.04,"theo":2.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.44,"last_trade_time":"2026-02-17T11:23:03","percent_change":0.0,"prev_day_close":2.45500004291534},{"option":"DIA260306C00480000","bid":19.05,"bid_size":5.0,"ask":19.4,"ask_size":13.0,"iv":0.2,"open_interest":34.0,"volume":0.0,"delta":0.799,"gamma":0.0134,"vega":0.2958,"theta":-0.1804,"rho":0.1758,"theo":19.2439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.76,"last_trade_time":"2026-02-09T09:35:20","percent_change":0.0,"prev_day_close":18.8999996185303},{"option":"DIA260306P00480000","bid":2.34,"bid_size":28.0,"ask":2.44,"ask_size":45.0,"iv":0.2007,"open_interest":116.0,"volume":45.0,"delta":-0.2026,"gamma":0.0135,"vega":0.2977,"theta":-0.1843,"rho":-0.0418,"theo":2.3874,"change":-0.35,"open":2.16,"high":2.4,"low":1.75,"tick":"up","last_trade_price":2.26,"last_trade_time":"2026-02-18T14:20:02","percent_change":-13.41,"prev_day_close":2.61000001430511},{"option":"DIA260306C00481000","bid":18.25,"bid_size":3.0,"ask":18.55,"ask_size":14.0,"iv":0.1982,"open_interest":1.0,"volume":0.0,"delta":0.7878,"gamma":0.014,"vega":0.3051,"theta":-0.1844,"rho":0.1736,"theo":18.3967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.52,"last_trade_time":"2026-02-06T12:30:47","percent_change":0.0,"prev_day_close":18.0500001907349},{"option":"DIA260306P00481000","bid":2.48,"bid_size":30.0,"ask":2.58,"ask_size":26.0,"iv":0.1981,"open_interest":8.0,"volume":4.0,"delta":-0.2141,"gamma":0.0142,"vega":0.3065,"theta":-0.1883,"rho":-0.0443,"theo":2.5318,"change":-0.845,"open":1.92,"high":1.92,"low":1.92,"tick":"no_change","last_trade_price":1.92,"last_trade_time":"2026-02-18T11:40:36","percent_change":-30.5606,"prev_day_close":2.76499998569489},{"option":"DIA260306C00482000","bid":17.4,"bid_size":3.0,"ask":17.7,"ask_size":9.0,"iv":0.1956,"open_interest":12.0,"volume":0.0,"delta":0.7759,"gamma":0.0146,"vega":0.3147,"theta":-0.1882,"rho":0.1713,"theo":17.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.05,"last_trade_time":"2026-02-17T10:42:13","percent_change":0.0,"prev_day_close":17.1999998092651},{"option":"DIA260306P00482000","bid":2.62,"bid_size":23.0,"ask":2.74,"ask_size":38.0,"iv":0.1954,"open_interest":128.0,"volume":7.0,"delta":-0.2262,"gamma":0.0148,"vega":0.3158,"theta":-0.1921,"rho":-0.0467,"theo":2.6852,"change":-1.03,"open":2.37,"high":2.5,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T11:07:35","percent_change":-35.1536,"prev_day_close":2.92999994754791},{"option":"DIA260306C00482500","bid":16.95,"bid_size":13.0,"ask":17.25,"ask_size":6.0,"iv":0.1936,"open_interest":33.0,"volume":0.0,"delta":0.7696,"gamma":0.015,"vega":0.3196,"theta":-0.1902,"rho":0.17,"theo":17.1225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.25,"last_trade_time":"2026-02-04T11:06:22","percent_change":0.0,"prev_day_close":16.8250007629395},{"option":"DIA260306P00482500","bid":2.7,"bid_size":25.0,"ask":2.82,"ask_size":42.0,"iv":0.1942,"open_interest":40.0,"volume":10.0,"delta":-0.2325,"gamma":0.0151,"vega":0.3207,"theta":-0.194,"rho":-0.0479,"theo":2.7656,"change":-0.96,"open":2.07,"high":2.07,"low":2.07,"tick":"down","last_trade_price":2.07,"last_trade_time":"2026-02-18T10:52:26","percent_change":-31.6832,"prev_day_close":3.02999997138977},{"option":"DIA260306C00483000","bid":16.55,"bid_size":3.0,"ask":16.85,"ask_size":13.0,"iv":0.1926,"open_interest":77.0,"volume":0.0,"delta":0.7633,"gamma":0.0153,"vega":0.3243,"theta":-0.192,"rho":0.1687,"theo":16.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-02-17T10:16:12","percent_change":0.0,"prev_day_close":16.4249992370605},{"option":"DIA260306P00483000","bid":2.78,"bid_size":31.0,"ask":2.9,"ask_size":40.0,"iv":0.1928,"open_interest":45.0,"volume":47.0,"delta":-0.239,"gamma":0.0155,"vega":0.3254,"theta":-0.1959,"rho":-0.049,"theo":2.8489,"change":-1.025,"open":3.25,"high":3.25,"low":2.1,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T10:59:50","percent_change":-32.8,"prev_day_close":3.125},{"option":"DIA260306C00484000","bid":15.7,"bid_size":30.0,"ask":16.0,"ask_size":18.0,"iv":0.1896,"open_interest":0.0,"volume":1.0,"delta":0.7499,"gamma":0.016,"vega":0.3337,"theta":-0.1955,"rho":0.166,"theo":15.8807,"change":0.5,"open":16.1,"high":16.1,"low":16.1,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T14:30:20","percent_change":3.20513,"prev_day_close":15.5999999046326},{"option":"DIA260306P00484000","bid":2.93,"bid_size":39.0,"ask":3.1,"ask_size":66.0,"iv":0.1903,"open_interest":10.0,"volume":18.0,"delta":-0.2525,"gamma":0.0162,"vega":0.3355,"theta":-0.1994,"rho":-0.0518,"theo":3.0234,"change":-0.865,"open":2.47,"high":2.47,"low":2.41,"tick":"no_change","last_trade_price":2.41,"last_trade_time":"2026-02-18T10:05:20","percent_change":-26.4122,"prev_day_close":3.27499997615814},{"option":"DIA260306C00485000","bid":14.9,"bid_size":30.0,"ask":15.2,"ask_size":30.0,"iv":0.1873,"open_interest":68.0,"volume":5.0,"delta":0.736,"gamma":0.0166,"vega":0.3428,"theta":-0.1988,"rho":0.1632,"theo":15.0749,"change":0.175,"open":14.95,"high":14.95,"low":14.95,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-02-18T09:35:00","percent_change":1.18444,"prev_day_close":14.7749996185303},{"option":"DIA260306P00485000","bid":3.1,"bid_size":63.0,"ask":3.3,"ask_size":62.0,"iv":0.1877,"open_interest":122.0,"volume":7.0,"delta":-0.2668,"gamma":0.0168,"vega":0.3443,"theta":-0.2028,"rho":-0.0543,"theo":3.2105,"change":-0.515,"open":3.44,"high":3.44,"low":2.4,"tick":"up","last_trade_price":2.96,"last_trade_time":"2026-02-18T14:29:25","percent_change":-14.8201,"prev_day_close":3.47500002384186},{"option":"DIA260306C00486000","bid":14.1,"bid_size":5.0,"ask":14.4,"ask_size":8.0,"iv":0.1849,"open_interest":9.0,"volume":0.0,"delta":0.7212,"gamma":0.0173,"vega":0.3519,"theta":-0.2019,"rho":0.1601,"theo":14.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.48,"last_trade_time":"2026-02-12T13:05:40","percent_change":0.0,"prev_day_close":14.0249996185303},{"option":"DIA260306P00486000","bid":3.3,"bid_size":57.0,"ask":3.5,"ask_size":170.0,"iv":0.1853,"open_interest":8.0,"volume":1.0,"delta":-0.2818,"gamma":0.0176,"vega":0.353,"theta":-0.2059,"rho":-0.0572,"theo":3.4087,"change":-0.15,"open":3.55,"high":3.55,"low":3.55,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-18T14:40:02","percent_change":-4.05405,"prev_day_close":3.69999992847443},{"option":"DIA260306C00487000","bid":13.3,"bid_size":7.0,"ask":13.6,"ask_size":7.0,"iv":0.1821,"open_interest":12.0,"volume":0.0,"delta":0.7057,"gamma":0.018,"vega":0.3608,"theta":-0.2046,"rho":0.1569,"theo":13.4826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.72,"last_trade_time":"2026-02-12T13:05:40","percent_change":0.0,"prev_day_close":13.2250003814697},{"option":"DIA260306P00487000","bid":3.5,"bid_size":57.0,"ask":3.7,"ask_size":62.0,"iv":0.1824,"open_interest":47.0,"volume":2.0,"delta":-0.2975,"gamma":0.0183,"vega":0.3619,"theta":-0.2087,"rho":-0.0599,"theo":3.6195,"change":-1.205,"open":3.6,"high":3.6,"low":2.72,"tick":"down","last_trade_price":2.72,"last_trade_time":"2026-02-18T12:05:35","percent_change":-30.7006,"prev_day_close":3.92499995231628},{"option":"DIA260306C00487500","bid":12.9,"bid_size":7.0,"ask":13.2,"ask_size":8.0,"iv":0.1807,"open_interest":4.0,"volume":0.0,"delta":0.6975,"gamma":0.0184,"vega":0.3652,"theta":-0.2059,"rho":0.1552,"theo":13.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-01-30T16:00:00","percent_change":0.0,"prev_day_close":12.8249998092651},{"option":"DIA260306P00487500","bid":3.6,"bid_size":59.0,"ask":3.8,"ask_size":58.0,"iv":0.1809,"open_interest":13.0,"volume":0.0,"delta":-0.3057,"gamma":0.0186,"vega":0.3662,"theta":-0.2099,"rho":-0.0613,"theo":3.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.55,"last_trade_time":"2026-02-13T10:03:57","percent_change":0.0,"prev_day_close":4.05000007152557},{"option":"DIA260306C00488000","bid":12.55,"bid_size":26.0,"ask":12.8,"ask_size":32.0,"iv":0.1798,"open_interest":72.0,"volume":1.0,"delta":0.6893,"gamma":0.0187,"vega":0.3694,"theta":-0.207,"rho":0.1534,"theo":12.6981,"change":0.55,"open":13.0,"high":13.0,"low":13.0,"tick":"no_change","last_trade_price":13.0,"last_trade_time":"2026-02-18T09:39:30","percent_change":4.41767,"prev_day_close":12.4500002861023},{"option":"DIA260306P00488000","bid":3.7,"bid_size":64.0,"ask":3.9,"ask_size":44.0,"iv":0.1792,"open_interest":27.0,"volume":9.0,"delta":-0.3141,"gamma":0.019,"vega":0.3712,"theta":-0.2111,"rho":-0.0632,"theo":3.8436,"change":-0.66,"open":3.02,"high":3.49,"low":3.0,"tick":"no_change","last_trade_price":3.49,"last_trade_time":"2026-02-18T14:10:54","percent_change":-15.9036,"prev_day_close":4.15000009536743},{"option":"DIA260306C00489000","bid":11.75,"bid_size":17.0,"ask":12.05,"ask_size":19.0,"iv":0.1768,"open_interest":108.0,"volume":0.0,"delta":0.6722,"gamma":0.0194,"vega":0.3774,"theta":-0.209,"rho":0.1499,"theo":11.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.75,"last_trade_time":"2026-02-17T09:35:02","percent_change":0.0,"prev_day_close":11.7000002861023},{"option":"DIA260306P00489000","bid":3.95,"bid_size":55.0,"ask":4.15,"ask_size":55.0,"iv":0.1769,"open_interest":33.0,"volume":1.0,"delta":-0.3316,"gamma":0.0197,"vega":0.3786,"theta":-0.2131,"rho":-0.0658,"theo":4.0831,"change":-1.29,"open":3.11,"high":3.11,"low":3.11,"tick":"down","last_trade_price":3.11,"last_trade_time":"2026-02-18T12:05:35","percent_change":-29.3182,"prev_day_close":4.40000009536743},{"option":"DIA260306C00490000","bid":11.0,"bid_size":31.0,"ask":11.3,"ask_size":25.0,"iv":0.1742,"open_interest":189.0,"volume":1.0,"delta":0.6542,"gamma":0.0201,"vega":0.385,"theta":-0.2105,"rho":0.1461,"theo":11.1869,"change":0.375,"open":11.35,"high":11.35,"low":11.35,"tick":"down","last_trade_price":11.35,"last_trade_time":"2026-02-18T14:30:20","percent_change":3.41685,"prev_day_close":10.9750003814697},{"option":"DIA260306P00490000","bid":4.2,"bid_size":51.0,"ask":4.4,"ask_size":55.0,"iv":0.1743,"open_interest":413.0,"volume":49.0,"delta":-0.3498,"gamma":0.0205,"vega":0.386,"theta":-0.2147,"rho":-0.069,"theo":4.3361,"change":-1.35,"open":3.98,"high":3.99,"low":3.3,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-18T12:34:16","percent_change":-28.7234,"prev_day_close":4.70000004768372},{"option":"DIA260306C00491000","bid":10.3,"bid_size":32.0,"ask":10.55,"ask_size":9.0,"iv":0.1716,"open_interest":10.0,"volume":1.0,"delta":0.6357,"gamma":0.0208,"vega":0.392,"theta":-0.2115,"rho":0.142,"theo":10.4614,"change":1.125,"open":11.4,"high":11.4,"low":11.4,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-18T09:41:45","percent_change":10.9489,"prev_day_close":10.2749996185303},{"option":"DIA260306P00491000","bid":4.45,"bid_size":53.0,"ask":4.7,"ask_size":56.0,"iv":0.1717,"open_interest":24.0,"volume":0.0,"delta":-0.3692,"gamma":0.0212,"vega":0.3928,"theta":-0.2158,"rho":-0.0723,"theo":4.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.15,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":5.0},{"option":"DIA260306C00492000","bid":9.6,"bid_size":15.0,"ask":9.8,"ask_size":20.0,"iv":0.1689,"open_interest":13.0,"volume":1.0,"delta":0.6158,"gamma":0.0215,"vega":0.3984,"theta":-0.2119,"rho":0.1378,"theo":9.7375,"change":1.195,"open":10.77,"high":10.77,"low":10.77,"tick":"up","last_trade_price":10.77,"last_trade_time":"2026-02-18T09:46:37","percent_change":12.4804,"prev_day_close":9.57499980926514},{"option":"DIA260306P00492000","bid":4.75,"bid_size":51.0,"ask":4.95,"ask_size":52.0,"iv":0.1688,"open_interest":64.0,"volume":8.0,"delta":-0.3891,"gamma":0.0219,"vega":0.3992,"theta":-0.2163,"rho":-0.0758,"theo":4.8917,"change":-1.15,"open":4.0,"high":4.15,"low":3.63,"tick":"up","last_trade_price":4.15,"last_trade_time":"2026-02-18T13:41:12","percent_change":-21.6981,"prev_day_close":5.29999995231628},{"option":"DIA260306C00492500","bid":9.25,"bid_size":6.0,"ask":9.45,"ask_size":28.0,"iv":0.1676,"open_interest":249.0,"volume":0.0,"delta":0.6057,"gamma":0.0218,"vega":0.4012,"theta":-0.2119,"rho":0.1356,"theo":9.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":9.22500038146973},{"option":"DIA260306P00492500","bid":4.9,"bid_size":51.0,"ask":5.1,"ask_size":48.0,"iv":0.1675,"open_interest":59.0,"volume":0.0,"delta":-0.3995,"gamma":0.0223,"vega":0.4018,"theta":-0.2164,"rho":-0.0772,"theo":5.0418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.8,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"DIA260306C00493000","bid":8.9,"bid_size":18.0,"ask":9.1,"ask_size":40.0,"iv":0.1662,"open_interest":134.0,"volume":1.0,"delta":0.5953,"gamma":0.0222,"vega":0.4038,"theta":-0.2118,"rho":0.1334,"theo":9.0383,"change":1.095,"open":9.97,"high":9.97,"low":9.97,"tick":"up","last_trade_price":9.97,"last_trade_time":"2026-02-18T10:02:56","percent_change":12.338,"prev_day_close":8.875},{"option":"DIA260306P00493000","bid":5.05,"bid_size":50.0,"ask":5.25,"ask_size":40.0,"iv":0.1661,"open_interest":95.0,"volume":10.0,"delta":-0.4101,"gamma":0.0226,"vega":0.4042,"theta":-0.2163,"rho":-0.079,"theo":5.1959,"change":-0.59,"open":4.8,"high":5.01,"low":4.0,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-18T14:20:03","percent_change":-10.5357,"prev_day_close":5.59999990463257},{"option":"DIA260306C00494000","bid":8.2,"bid_size":34.0,"ask":8.4,"ask_size":7.0,"iv":0.163,"open_interest":27.0,"volume":1.0,"delta":0.5739,"gamma":0.0228,"vega":0.4084,"theta":-0.2109,"rho":0.1287,"theo":8.3577,"change":0.725,"open":8.95,"high":8.95,"low":8.95,"tick":"up","last_trade_price":8.95,"last_trade_time":"2026-02-18T13:27:15","percent_change":8.81459,"prev_day_close":8.22499990463257},{"option":"DIA260306P00494000","bid":5.35,"bid_size":69.0,"ask":5.6,"ask_size":67.0,"iv":0.1634,"open_interest":98.0,"volume":3.0,"delta":-0.4321,"gamma":0.0233,"vega":0.4084,"theta":-0.2157,"rho":-0.0824,"theo":5.5189,"change":-0.6,"open":4.4,"high":5.35,"low":4.4,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-18T14:34:07","percent_change":-10.084,"prev_day_close":5.95000004768372},{"option":"DIA260306C00495000","bid":7.55,"bid_size":23.0,"ask":7.75,"ask_size":27.0,"iv":0.1606,"open_interest":59.0,"volume":29.0,"delta":0.5516,"gamma":0.0234,"vega":0.412,"theta":-0.2094,"rho":0.1238,"theo":7.6974,"change":1.205,"open":8.75,"high":8.9,"low":8.48,"tick":"no_change","last_trade_price":8.78,"last_trade_time":"2026-02-18T12:31:43","percent_change":15.9076,"prev_day_close":7.57499980926514},{"option":"DIA260306P00495000","bid":5.7,"bid_size":48.0,"ask":5.95,"ask_size":52.0,"iv":0.1608,"open_interest":106.0,"volume":9.0,"delta":-0.455,"gamma":0.0239,"vega":0.4118,"theta":-0.2143,"rho":-0.0861,"theo":5.8629,"change":-1.125,"open":5.75,"high":5.96,"low":4.55,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T14:03:34","percent_change":-17.7866,"prev_day_close":6.32499980926514},{"option":"DIA260306C00496000","bid":6.9,"bid_size":26.0,"ask":7.1,"ask_size":28.0,"iv":0.1576,"open_interest":63.0,"volume":7.0,"delta":0.5284,"gamma":0.024,"vega":0.4143,"theta":-0.2072,"rho":0.1188,"theo":7.0584,"change":0.8,"open":8.18,"high":8.18,"low":7.75,"tick":"down","last_trade_price":7.75,"last_trade_time":"2026-02-18T13:26:49","percent_change":11.5108,"prev_day_close":6.95000004768372},{"option":"DIA260306P00496000","bid":6.1,"bid_size":40.0,"ask":6.3,"ask_size":28.0,"iv":0.1583,"open_interest":86.0,"volume":8.0,"delta":-0.4789,"gamma":0.0245,"vega":0.4136,"theta":-0.2122,"rho":-0.0888,"theo":6.2296,"change":-0.67,"open":5.85,"high":6.03,"low":5.75,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-18T14:20:03","percent_change":-10.0,"prev_day_close":6.70000004768372},{"option":"DIA260306C00497000","bid":6.3,"bid_size":29.0,"ask":6.5,"ask_size":36.0,"iv":0.1551,"open_interest":52.0,"volume":21.0,"delta":0.5046,"gamma":0.0244,"vega":0.4153,"theta":-0.2042,"rho":0.1135,"theo":6.4488,"change":-0.075,"open":7.14,"high":7.14,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T14:44:15","percent_change":-1.17647,"prev_day_close":6.375},{"option":"DIA260306P00497000","bid":6.45,"bid_size":68.0,"ask":6.7,"ask_size":57.0,"iv":0.1552,"open_interest":58.0,"volume":71.0,"delta":-0.5037,"gamma":0.0251,"vega":0.4139,"theta":-0.2095,"rho":-0.092,"theo":6.6198,"change":-0.375,"open":5.4,"high":6.75,"low":5.38,"tick":"up","last_trade_price":6.75,"last_trade_time":"2026-02-18T14:44:33","percent_change":-5.26316,"prev_day_close":7.125},{"option":"DIA260306C00497500","bid":6.0,"bid_size":52.0,"ask":6.2,"ask_size":39.0,"iv":0.1537,"open_interest":32.0,"volume":5.0,"delta":0.4923,"gamma":0.0246,"vega":0.4152,"theta":-0.2025,"rho":0.1108,"theo":6.1501,"change":0.965,"open":7.04,"high":7.04,"low":7.04,"tick":"up","last_trade_price":7.04,"last_trade_time":"2026-02-18T09:56:20","percent_change":15.8848,"prev_day_close":6.07500004768372},{"option":"DIA260306P00497500","bid":6.7,"bid_size":13.0,"ask":6.9,"ask_size":49.0,"iv":0.1542,"open_interest":6.0,"volume":52.0,"delta":-0.5168,"gamma":0.0253,"vega":0.4137,"theta":-0.2078,"rho":-0.0946,"theo":6.8283,"change":-0.775,"open":6.35,"high":6.55,"low":6.2,"tick":"up","last_trade_price":6.55,"last_trade_time":"2026-02-18T14:32:11","percent_change":-10.5802,"prev_day_close":7.32499980926514},{"option":"DIA260306C00498000","bid":5.7,"bid_size":58.0,"ask":5.9,"ask_size":48.0,"iv":0.1523,"open_interest":58.0,"volume":41.0,"delta":0.4795,"gamma":0.0248,"vega":0.4148,"theta":-0.2004,"rho":0.108,"theo":5.852,"change":-0.15,"open":5.95,"high":6.7,"low":5.65,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-18T14:38:35","percent_change":-2.58621,"prev_day_close":5.79999995231628},{"option":"DIA260306P00498000","bid":6.9,"bid_size":40.0,"ask":7.1,"ask_size":34.0,"iv":0.1527,"open_interest":10.0,"volume":59.0,"delta":-0.5294,"gamma":0.0255,"vega":0.4125,"theta":-0.2059,"rho":-0.0952,"theo":7.0363,"change":-1.05,"open":6.31,"high":6.63,"low":5.6,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-18T13:58:53","percent_change":-13.9073,"prev_day_close":7.54999995231628},{"option":"DIA260306C00499000","bid":5.15,"bid_size":50.0,"ask":5.35,"ask_size":53.0,"iv":0.1498,"open_interest":22.0,"volume":23.0,"delta":0.4541,"gamma":0.0251,"vega":0.4128,"theta":-0.1959,"rho":0.1024,"theo":5.2936,"change":0.1,"open":5.25,"high":6.25,"low":5.25,"tick":"down","last_trade_price":5.35,"last_trade_time":"2026-02-18T14:33:47","percent_change":1.90476,"prev_day_close":5.25},{"option":"DIA260306P00499000","bid":7.35,"bid_size":8.0,"ask":7.55,"ask_size":35.0,"iv":0.15,"open_interest":25.0,"volume":59.0,"delta":-0.5563,"gamma":0.0259,"vega":0.4097,"theta":-0.2015,"rho":-0.0975,"theo":7.4852,"change":-0.925,"open":6.1,"high":7.1,"low":5.85,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-18T14:27:30","percent_change":-11.5265,"prev_day_close":8.02499985694885},{"option":"DIA260306C00500000","bid":4.6,"bid_size":52.0,"ask":4.8,"ask_size":40.0,"iv":0.1468,"open_interest":193.0,"volume":30.0,"delta":0.4279,"gamma":0.0253,"vega":0.4089,"theta":-0.1906,"rho":0.0965,"theo":4.7577,"change":-0.025,"open":4.54,"high":5.8,"low":4.54,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T14:36:03","percent_change":-0.529104,"prev_day_close":4.72500014305115},{"option":"DIA260306P00500000","bid":7.8,"bid_size":36.0,"ask":8.05,"ask_size":27.0,"iv":0.1475,"open_interest":97.0,"volume":142.0,"delta":-0.5834,"gamma":0.0262,"vega":0.4049,"theta":-0.1965,"rho":-0.1016,"theo":7.9545,"change":-0.52,"open":7.97,"high":7.98,"low":6.34,"tick":"no_change","last_trade_price":7.98,"last_trade_time":"2026-02-18T14:40:57","percent_change":-6.11765,"prev_day_close":8.5},{"option":"DIA260306C00501000","bid":4.1,"bid_size":57.0,"ask":4.3,"ask_size":57.0,"iv":0.1444,"open_interest":54.0,"volume":24.0,"delta":0.4011,"gamma":0.0254,"vega":0.4032,"theta":-0.1844,"rho":0.0905,"theo":4.2517,"change":0.575,"open":4.85,"high":5.0,"low":4.7,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T13:26:09","percent_change":13.6095,"prev_day_close":4.22500014305115},{"option":"DIA260306P00501000","bid":8.3,"bid_size":19.0,"ask":8.55,"ask_size":33.0,"iv":0.1448,"open_interest":57.0,"volume":3.0,"delta":-0.6113,"gamma":0.0263,"vega":0.3976,"theta":-0.1905,"rho":-0.1032,"theo":8.4601,"change":-1.125,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:54:17","percent_change":-12.4654,"prev_day_close":9.02499961853027},{"option":"DIA260306C00502000","bid":3.6,"bid_size":61.0,"ask":3.8,"ask_size":45.0,"iv":0.1413,"open_interest":107.0,"volume":48.0,"delta":0.3737,"gamma":0.0253,"vega":0.3956,"theta":-0.1774,"rho":0.0844,"theo":3.7719,"change":0.425,"open":3.75,"high":4.51,"low":3.75,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T13:26:27","percent_change":11.2583,"prev_day_close":3.77499997615814},{"option":"DIA260306P00502000","bid":8.8,"bid_size":28.0,"ask":9.1,"ask_size":13.0,"iv":0.1419,"open_interest":37.0,"volume":1.0,"delta":-0.6398,"gamma":0.0263,"vega":0.3881,"theta":-0.1838,"rho":-0.1057,"theo":8.9983,"change":-0.945,"open":8.63,"high":8.63,"low":8.63,"tick":"down","last_trade_price":8.63,"last_trade_time":"2026-02-18T09:54:00","percent_change":-9.86945,"prev_day_close":9.57499980926514},{"option":"DIA260306C00503000","bid":3.2,"bid_size":38.0,"ask":3.35,"ask_size":41.0,"iv":0.1392,"open_interest":30.0,"volume":1.0,"delta":0.3464,"gamma":0.0251,"vega":0.3858,"theta":-0.1696,"rho":0.0782,"theo":3.3293,"change":-0.005,"open":3.32,"high":3.32,"low":3.32,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-18T14:25:06","percent_change":-0.150377,"prev_day_close":3.32500004768372},{"option":"DIA260306P00503000","bid":9.4,"bid_size":19.0,"ask":9.65,"ask_size":26.0,"iv":0.1393,"open_interest":5.0,"volume":6.0,"delta":-0.6688,"gamma":0.0262,"vega":0.3768,"theta":-0.1763,"rho":-0.1075,"theo":9.5753,"change":-2.0,"open":10.15,"high":10.15,"low":8.15,"tick":"down","last_trade_price":8.15,"last_trade_time":"2026-02-18T11:28:57","percent_change":-19.7044,"prev_day_close":10.1500000953674},{"option":"DIA260306C00504000","bid":2.8,"bid_size":22.0,"ask":2.94,"ask_size":34.0,"iv":0.1371,"open_interest":236.0,"volume":26.0,"delta":0.3193,"gamma":0.0247,"vega":0.3744,"theta":-0.1613,"rho":0.0722,"theo":2.9233,"change":0.04,"open":3.43,"high":3.58,"low":2.98,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-18T14:11:08","percent_change":1.36054,"prev_day_close":2.94000005722046},{"option":"DIA260306P00504000","bid":10.0,"bid_size":16.0,"ask":10.3,"ask_size":14.0,"iv":0.1374,"open_interest":13.0,"volume":0.0,"delta":-0.6977,"gamma":0.0258,"vega":0.3625,"theta":-0.168,"rho":-0.1072,"theo":10.1827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.61,"last_trade_time":"2026-02-12T11:22:22","percent_change":0.0,"prev_day_close":10.7750000953674},{"option":"DIA260306C00505000","bid":2.44,"bid_size":31.0,"ask":2.56,"ask_size":33.0,"iv":0.1349,"open_interest":397.0,"volume":118.0,"delta":0.2922,"gamma":0.0242,"vega":0.3608,"theta":-0.1523,"rho":0.066,"theo":2.5459,"change":-0.065,"open":2.71,"high":3.03,"low":2.51,"tick":"down","last_trade_price":2.51,"last_trade_time":"2026-02-18T14:14:15","percent_change":-2.52427,"prev_day_close":2.57500004768372},{"option":"DIA260306P00505000","bid":10.6,"bid_size":8.0,"ask":10.95,"ask_size":5.0,"iv":0.1346,"open_interest":45.0,"volume":0.0,"delta":-0.7266,"gamma":0.0253,"vega":0.3478,"theta":-0.159,"rho":-0.1087,"theo":10.8233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-13T15:17:27","percent_change":0.0,"prev_day_close":11.4749999046326},{"option":"DIA260306C00506000","bid":2.1,"bid_size":25.0,"ask":2.23,"ask_size":43.0,"iv":0.1329,"open_interest":81.0,"volume":14.0,"delta":0.2655,"gamma":0.0234,"vega":0.3454,"theta":-0.1427,"rho":0.0601,"theo":2.2018,"change":0.365,"open":2.41,"high":2.6,"low":2.41,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T12:21:07","percent_change":16.3311,"prev_day_close":2.23500001430511},{"option":"DIA260306P00506000","bid":11.3,"bid_size":9.0,"ask":11.65,"ask_size":9.0,"iv":0.133,"open_interest":4.0,"volume":0.0,"delta":-0.7548,"gamma":0.0246,"vega":0.328,"theta":-0.1492,"rho":-0.1065,"theo":11.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.14,"last_trade_time":"2026-02-12T10:36:29","percent_change":0.0,"prev_day_close":12.125},{"option":"DIA260306C00507000","bid":1.8,"bid_size":30.0,"ask":1.92,"ask_size":41.0,"iv":0.131,"open_interest":251.0,"volume":19.0,"delta":0.2395,"gamma":0.0225,"vega":0.3284,"theta":-0.1328,"rho":0.0542,"theo":1.8907,"change":-0.01,"open":1.67,"high":2.39,"low":1.67,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T14:07:44","percent_change":-0.515464,"prev_day_close":1.93999999761581},{"option":"DIA260306P00507000","bid":12.0,"bid_size":11.0,"ask":12.4,"ask_size":20.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.7826,"gamma":0.0237,"vega":0.3087,"theta":-0.139,"rho":-0.1074,"theo":12.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.875},{"option":"DIA260306C00507500","bid":1.66,"bid_size":31.0,"ask":1.78,"ask_size":39.0,"iv":0.13,"open_interest":8.0,"volume":5.0,"delta":0.2269,"gamma":0.022,"vega":0.3192,"theta":-0.1277,"rho":0.0513,"theo":1.7476,"change":0.19,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T09:48:15","percent_change":10.4972,"prev_day_close":1.81000000238419},{"option":"DIA260306P00507500","bid":12.4,"bid_size":4.0,"ask":12.75,"ask_size":11.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.796,"gamma":0.0232,"vega":0.298,"theta":-0.1337,"rho":-0.1062,"theo":12.5829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.2750000953674},{"option":"DIA260306C00508000","bid":1.53,"bid_size":31.0,"ask":1.65,"ask_size":48.0,"iv":0.129,"open_interest":22.0,"volume":14.0,"delta":0.2145,"gamma":0.0215,"vega":0.3097,"theta":-0.1226,"rho":0.0485,"theo":1.6127,"change":-0.08,"open":2.0,"high":2.0,"low":1.59,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-18T14:14:15","percent_change":-4.79042,"prev_day_close":1.6700000166893},{"option":"DIA260306P00508000","bid":12.75,"bid_size":11.0,"ask":13.15,"ask_size":8.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.8092,"gamma":0.0226,"vega":0.2849,"theta":-0.1281,"rho":-0.1031,"theo":12.9621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.625},{"option":"DIA260306C00509000","bid":1.29,"bid_size":37.0,"ask":1.41,"ask_size":46.0,"iv":0.1274,"open_interest":174.0,"volume":37.0,"delta":0.1907,"gamma":0.0203,"vega":0.2902,"theta":-0.1124,"rho":0.0432,"theo":1.3666,"change":-0.035,"open":1.72,"high":1.77,"low":1.39,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-18T14:07:44","percent_change":-2.45614,"prev_day_close":1.42500001192093},{"option":"DIA260306P00509000","bid":11.8,"bid_size":6.0,"ask":15.75,"ask_size":5.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.8346,"gamma":0.0213,"vega":0.2624,"theta":-0.117,"rho":-0.1028,"theo":13.7437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.4499998092651},{"option":"DIA260306C00510000","bid":1.08,"bid_size":13.0,"ask":1.2,"ask_size":54.0,"iv":0.1261,"open_interest":651.0,"volume":119.0,"delta":0.1684,"gamma":0.019,"vega":0.2696,"theta":-0.1023,"rho":0.0381,"theo":1.1518,"change":-0.065,"open":1.35,"high":1.6,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T14:33:47","percent_change":-5.34979,"prev_day_close":1.21499997377396},{"option":"DIA260306P00510000","bid":12.65,"bid_size":2.0,"ask":15.0,"ask_size":2.0,"iv":0.0644,"open_interest":37.0,"volume":116.0,"delta":-0.8582,"gamma":0.0198,"vega":0.2376,"theta":-0.1055,"rho":-0.0975,"theo":14.5586,"change":-3.875,"open":14.65,"high":15.0,"low":12.24,"tick":"no_change","last_trade_price":12.25,"last_trade_time":"2026-02-18T10:42:32","percent_change":-24.031,"prev_day_close":16.125},{"option":"DIA260306C00511000","bid":0.9,"bid_size":43.0,"ask":1.02,"ask_size":35.0,"iv":0.1247,"open_interest":2.0,"volume":1.0,"delta":0.1478,"gamma":0.0177,"vega":0.2491,"theta":-0.0925,"rho":0.0334,"theo":0.9662,"change":0.21,"open":1.24,"high":1.24,"low":1.24,"tick":"up","last_trade_price":1.24,"last_trade_time":"2026-02-18T10:05:51","percent_change":20.3883,"prev_day_close":1.03000003099442},{"option":"DIA260306P00511000","bid":13.5,"bid_size":6.0,"ask":17.45,"ask_size":1.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.8799,"gamma":0.0182,"vega":0.213,"theta":-0.0941,"rho":-0.096,"theo":15.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0999999046326},{"option":"DIA260306C00512000","bid":0.74,"bid_size":53.0,"ask":0.86,"ask_size":44.0,"iv":0.1234,"open_interest":28.0,"volume":17.0,"delta":0.129,"gamma":0.0162,"vega":0.2284,"theta":-0.0831,"rho":0.0291,"theo":0.8081,"change":-0.09,"open":0.89,"high":0.89,"low":0.78,"tick":"no_change","last_trade_price":0.78,"last_trade_time":"2026-02-18T14:12:53","percent_change":-10.3448,"prev_day_close":0.870000004768372},{"option":"DIA260306P00512000","bid":14.4,"bid_size":2.0,"ask":18.3,"ask_size":1.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.8993,"gamma":0.0165,"vega":0.1894,"theta":-0.0829,"rho":-0.0898,"theo":16.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.0500001907349},{"option":"DIA260306C00512500","bid":0.68,"bid_size":31.0,"ask":0.79,"ask_size":47.0,"iv":0.1231,"open_interest":6.0,"volume":9.0,"delta":0.1203,"gamma":0.0155,"vega":0.2182,"theta":-0.0787,"rho":0.0272,"theo":0.7385,"change":-0.02,"open":1.04,"high":1.04,"low":0.78,"tick":"no_change","last_trade_price":0.78,"last_trade_time":"2026-02-18T14:12:53","percent_change":-2.5,"prev_day_close":0.799999982118606},{"option":"DIA260306P00512500","bid":14.9,"bid_size":1.0,"ask":18.75,"ask_size":1.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.9082,"gamma":0.0156,"vega":0.1762,"theta":-0.0774,"rho":-0.0884,"theo":16.7231,"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":17.5000004768372},{"option":"DIA260306C00513000","bid":0.62,"bid_size":27.0,"ask":0.72,"ask_size":32.0,"iv":0.1226,"open_interest":55.0,"volume":12.0,"delta":0.1121,"gamma":0.0148,"vega":0.2084,"theta":-0.0744,"rho":0.0253,"theo":0.6748,"change":0.215,"open":0.95,"high":0.95,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T10:16:54","percent_change":29.2517,"prev_day_close":0.734999984502792},{"option":"DIA260306P00513000","bid":15.3,"bid_size":1.0,"ask":19.2,"ask_size":1.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9165,"gamma":0.0147,"vega":0.1649,"theta":-0.0721,"rho":-0.088,"theo":17.1744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.875},{"option":"DIA260306C00514000","bid":0.52,"bid_size":28.0,"ask":0.61,"ask_size":34.0,"iv":0.1222,"open_interest":74.0,"volume":20.0,"delta":0.0971,"gamma":0.0134,"vega":0.1892,"theta":-0.0664,"rho":0.0219,"theo":0.5638,"change":-0.04,"open":0.79,"high":0.79,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T14:07:44","percent_change":-6.45161,"prev_day_close":0.620000004768372},{"option":"DIA260306P00514000","bid":16.25,"bid_size":7.0,"ask":20.15,"ask_size":1.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9313,"gamma":0.013,"vega":0.1447,"theta":-0.0621,"rho":-0.0814,"theo":18.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8249998092651},{"option":"DIA260306C00515000","bid":0.42,"bid_size":26.0,"ask":0.51,"ask_size":30.0,"iv":0.1213,"open_interest":459.0,"volume":31.0,"delta":0.0841,"gamma":0.0121,"vega":0.1712,"theta":-0.0592,"rho":0.019,"theo":0.4722,"change":-0.065,"open":0.53,"high":0.67,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T14:29:25","percent_change":-12.381,"prev_day_close":0.525000005960464},{"option":"DIA260306P00515000","bid":17.2,"bid_size":1.0,"ask":21.1,"ask_size":1.0,"iv":0.1315,"open_interest":8.0,"volume":0.0,"delta":-0.9438,"gamma":0.0113,"vega":0.1235,"theta":-0.0528,"rho":-0.0807,"theo":19.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.9,"last_trade_time":"2026-02-12T11:48:56","percent_change":0.0,"prev_day_close":19.75},{"option":"DIA260306C00520000","bid":0.17,"bid_size":32.0,"ask":0.23,"ask_size":39.0,"iv":0.1224,"open_interest":295.0,"volume":19.0,"delta":0.0424,"gamma":0.007,"vega":0.1037,"theta":-0.0345,"rho":0.0095,"theo":0.2139,"change":-0.005,"open":0.22,"high":0.27,"low":0.22,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T13:27:15","percent_change":-2.12766,"prev_day_close":0.235000006854534},{"option":"DIA260306P00520000","bid":22.05,"bid_size":2.0,"ask":25.95,"ask_size":1.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.0052,"vega":0.0571,"theta":-0.0218,"rho":-0.0673,"theo":23.8783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-11T10:20:39","percent_change":0.0,"prev_day_close":24.5},{"option":"DIA260306C00525000","bid":0.08,"bid_size":33.0,"ask":0.14,"ask_size":43.0,"iv":0.13,"open_interest":85.0,"volume":0.0,"delta":0.0242,"gamma":0.0041,"vega":0.0668,"theta":-0.0226,"rho":0.0054,"theo":0.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:37:07","percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"DIA260306P00525000","bid":27.05,"bid_size":1.0,"ask":30.95,"ask_size":1.0,"iv":0.1647,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0025,"vega":0.0285,"theta":-0.0088,"rho":-0.0632,"theo":28.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.5499992370606},{"option":"DIA260306C00530000","bid":0.04,"bid_size":57.0,"ask":0.1,"ask_size":32.0,"iv":0.1393,"open_interest":112.0,"volume":0.0,"delta":0.0157,"gamma":0.0027,"vega":0.0469,"theta":-0.0166,"rho":0.0035,"theo":0.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-13T10:04:26","percent_change":0.0,"prev_day_close":0.0800000000745058},{"option":"DIA260306P00530000","bid":32.05,"bid_size":2.0,"ask":36.0,"ask_size":1.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0013,"vega":0.0163,"theta":-0.0031,"rho":-0.0611,"theo":33.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.5499992370606},{"option":"DIA260306C00535000","bid":0.05,"bid_size":4.0,"ask":0.08,"ask_size":68.0,"iv":0.1554,"open_interest":37.0,"volume":0.0,"delta":0.011,"gamma":0.0018,"vega":0.0346,"theta":-0.013,"rho":0.0024,"theo":0.0564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T11:00:34","percent_change":0.0,"prev_day_close":0.0599999986588955},{"option":"DIA260306P00535000","bid":37.05,"bid_size":3.0,"ask":41.0,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0008,"vega":0.0101,"theta":0.0,"rho":-0.0602,"theo":38.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5249996185303},{"option":"DIA260306C00540000","bid":0.01,"bid_size":31.0,"ask":0.06,"ask_size":31.0,"iv":0.1598,"open_interest":56.0,"volume":0.0,"delta":0.0081,"gamma":0.0013,"vega":0.0266,"theta":-0.0105,"rho":0.0018,"theo":0.043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-10T09:48:09","percent_change":0.0,"prev_day_close":0.0499999998137355},{"option":"DIA260306P00540000","bid":42.0,"bid_size":2.0,"ask":46.0,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0005,"vega":0.0066,"theta":0.0,"rho":-0.0606,"theo":43.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5499992370606},{"option":"DIA260306C00545000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":52.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.001,"vega":0.021,"theta":-0.0088,"rho":0.0014,"theo":0.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"DIA260306P00545000","bid":47.0,"bid_size":6.0,"ask":51.1,"ask_size":1.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0003,"vega":0.0045,"theta":0.0,"rho":-0.0604,"theo":48.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5249996185303},{"option":"DIA260306C00550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":49.0,"iv":0.1838,"open_interest":3.0,"volume":0.0,"delta":0.0048,"gamma":0.0007,"vega":0.0166,"theta":-0.0073,"rho":0.001,"theo":0.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-06T14:58:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260306P00550000","bid":52.0,"bid_size":2.0,"ask":55.9,"ask_size":1.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0002,"vega":0.0032,"theta":0.0,"rho":-0.0609,"theo":53.8029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5249996185303},{"option":"DIA260313C00365000","bid":131.8,"bid_size":4.0,"ask":132.15,"ask_size":4.0,"iv":0.4687,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0002,"vega":0.0177,"theta":-0.0025,"rho":0.2377,"theo":131.9988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.400001525879},{"option":"DIA260313P00365000","bid":0.05,"bid_size":20.0,"ask":0.12,"ask_size":31.0,"iv":0.4826,"open_interest":36.0,"volume":0.0,"delta":-0.0048,"gamma":0.0002,"vega":0.0177,"theta":-0.0164,"rho":-0.0015,"theo":0.0886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-11T13:53:03","percent_change":0.0,"prev_day_close":0.0899999979883432},{"option":"DIA260313C00370000","bid":126.8,"bid_size":4.0,"ask":127.2,"ask_size":7.0,"iv":0.4576,"open_interest":5.0,"volume":0.0,"delta":0.9945,"gamma":0.0003,"vega":0.0199,"theta":-0.0046,"rho":0.2407,"theo":127.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":126.4,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":126.450000762939},{"option":"DIA260313P00370000","bid":0.06,"bid_size":20.0,"ask":0.13,"ask_size":31.0,"iv":0.4691,"open_interest":0.0,"volume":0.0,"delta":-0.0054,"gamma":0.0003,"vega":0.02,"theta":-0.018,"rho":-0.0017,"theo":0.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"DIA260313C00375000","bid":121.85,"bid_size":9.0,"ask":122.2,"ask_size":9.0,"iv":0.4454,"open_interest":1.0,"volume":0.0,"delta":0.9938,"gamma":0.0003,"vega":0.0223,"theta":-0.0068,"rho":0.2438,"theo":122.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.9,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":121.450000762939},{"option":"DIA260313P00375000","bid":0.07,"bid_size":31.0,"ask":0.15,"ask_size":52.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":-0.0062,"gamma":0.0003,"vega":0.0225,"theta":-0.0198,"rho":-0.0019,"theo":0.1118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"DIA260313C00380000","bid":116.85,"bid_size":4.0,"ask":117.25,"ask_size":4.0,"iv":0.4324,"open_interest":1.0,"volume":0.0,"delta":0.9929,"gamma":0.0004,"vega":0.0251,"theta":-0.0092,"rho":0.2467,"theo":117.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.95,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":116.5},{"option":"DIA260313P00380000","bid":0.08,"bid_size":48.0,"ask":0.16,"ask_size":48.0,"iv":0.4423,"open_interest":0.0,"volume":0.0,"delta":-0.0071,"gamma":0.0004,"vega":0.0252,"theta":-0.0217,"rho":-0.0022,"theo":0.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.130000002682209},{"option":"DIA260313C00385000","bid":111.9,"bid_size":7.0,"ask":112.3,"ask_size":9.0,"iv":0.4291,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0004,"vega":0.0284,"theta":-0.0118,"rho":0.2497,"theo":112.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.474998474121},{"option":"DIA260313P00385000","bid":0.09,"bid_size":71.0,"ask":0.18,"ask_size":54.0,"iv":0.4292,"open_interest":0.0,"volume":0.0,"delta":-0.0081,"gamma":0.0004,"vega":0.0284,"theta":-0.0238,"rho":-0.0025,"theo":0.1417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-11T10:08:41","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"DIA260313C00390000","bid":106.9,"bid_size":4.0,"ask":107.3,"ask_size":4.0,"iv":0.4043,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0005,"vega":0.032,"theta":-0.0147,"rho":0.2526,"theo":107.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.549999237061},{"option":"DIA260313P00390000","bid":0.11,"bid_size":48.0,"ask":0.2,"ask_size":54.0,"iv":0.417,"open_interest":7.0,"volume":0.0,"delta":-0.0093,"gamma":0.0005,"vega":0.0322,"theta":-0.0261,"rho":-0.0029,"theo":0.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-11T12:22:02","percent_change":0.0,"prev_day_close":0.169999994337559},{"option":"DIA260313C00395000","bid":101.95,"bid_size":9.0,"ask":102.35,"ask_size":4.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0006,"vega":0.0361,"theta":-0.0178,"rho":0.2554,"theo":102.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.600002288818},{"option":"DIA260313P00395000","bid":0.13,"bid_size":44.0,"ask":0.22,"ask_size":31.0,"iv":0.4037,"open_interest":2.0,"volume":0.0,"delta":-0.0107,"gamma":0.0006,"vega":0.0363,"theta":-0.0287,"rho":-0.0032,"theo":0.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-11T13:33:14","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"DIA260313C00400000","bid":97.0,"bid_size":5.0,"ask":97.4,"ask_size":7.0,"iv":0.3893,"open_interest":1.0,"volume":0.0,"delta":0.9877,"gamma":0.0006,"vega":0.0409,"theta":-0.0211,"rho":0.2581,"theo":97.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":96.6499977111816},{"option":"DIA260313P00400000","bid":0.16,"bid_size":31.0,"ask":0.24,"ask_size":20.0,"iv":0.391,"open_interest":10.0,"volume":0.0,"delta":-0.0123,"gamma":0.0006,"vega":0.041,"theta":-0.0315,"rho":-0.0038,"theo":0.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-13T11:21:31","percent_change":0.0,"prev_day_close":0.214999996125698},{"option":"DIA260313C00405000","bid":92.05,"bid_size":4.0,"ask":92.45,"ask_size":4.0,"iv":0.3786,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0008,"vega":0.0464,"theta":-0.0248,"rho":0.2608,"theo":92.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.6500015258789},{"option":"DIA260313P00405000","bid":0.18,"bid_size":49.0,"ask":0.27,"ask_size":30.0,"iv":0.3774,"open_interest":205.0,"volume":0.0,"delta":-0.0142,"gamma":0.0008,"vega":0.0467,"theta":-0.0347,"rho":-0.0044,"theo":0.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-11T10:08:41","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"DIA260313C00410000","bid":87.1,"bid_size":5.0,"ask":87.5,"ask_size":9.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":0.9835,"gamma":0.0009,"vega":0.0527,"theta":-0.0288,"rho":0.2633,"theo":87.3004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.6999969482422},{"option":"DIA260313P00410000","bid":0.22,"bid_size":37.0,"ask":0.31,"ask_size":30.0,"iv":0.366,"open_interest":12.0,"volume":0.0,"delta":-0.0165,"gamma":0.0009,"vega":0.0529,"theta":-0.0382,"rho":-0.005,"theo":0.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-04T10:23:10","percent_change":0.0,"prev_day_close":0.285000003874302},{"option":"DIA260313C00415000","bid":82.15,"bid_size":5.0,"ask":82.55,"ask_size":9.0,"iv":0.353,"open_interest":2.0,"volume":0.0,"delta":0.9808,"gamma":0.001,"vega":0.0599,"theta":-0.0332,"rho":0.2657,"theo":82.3525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":81.3,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":81.75},{"option":"DIA260313P00415000","bid":0.27,"bid_size":26.0,"ask":0.35,"ask_size":114.0,"iv":0.3541,"open_interest":8.0,"volume":1.0,"delta":-0.0192,"gamma":0.0011,"vega":0.0601,"theta":-0.0422,"rho":-0.0058,"theo":0.3059,"change":-0.105,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:06:23","percent_change":-32.3077,"prev_day_close":0.325000002980232},{"option":"DIA260313C00420000","bid":77.2,"bid_size":9.0,"ask":77.6,"ask_size":4.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0012,"vega":0.0684,"theta":-0.0381,"rho":0.2679,"theo":77.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.8500022888184},{"option":"DIA260313P00420000","bid":0.31,"bid_size":7.0,"ask":0.4,"ask_size":31.0,"iv":0.341,"open_interest":10.0,"volume":0.0,"delta":-0.0224,"gamma":0.0012,"vega":0.069,"theta":-0.0465,"rho":-0.0069,"theo":0.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-17T10:38:16","percent_change":0.0,"prev_day_close":0.375},{"option":"DIA260313C00425000","bid":72.25,"bid_size":10.0,"ask":72.65,"ask_size":4.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0015,"vega":0.0781,"theta":-0.0434,"rho":0.2699,"theo":72.4791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.8999977111816},{"option":"DIA260313P00425000","bid":0.35,"bid_size":61.0,"ask":0.46,"ask_size":47.0,"iv":0.3276,"open_interest":14.0,"volume":0.0,"delta":-0.0263,"gamma":0.0015,"vega":0.0784,"theta":-0.0514,"rho":-0.0079,"theo":0.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T14:33:41","percent_change":0.0,"prev_day_close":0.434999987483025},{"option":"DIA260313C00430000","bid":67.35,"bid_size":4.0,"ask":67.75,"ask_size":4.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0018,"vega":0.0895,"theta":-0.0494,"rho":0.2717,"theo":67.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0},{"option":"DIA260313P00430000","bid":0.42,"bid_size":31.0,"ask":0.52,"ask_size":19.0,"iv":0.3148,"open_interest":27.0,"volume":0.0,"delta":-0.031,"gamma":0.0018,"vega":0.0897,"theta":-0.0568,"rho":-0.0094,"theo":0.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-17T12:18:37","percent_change":0.0,"prev_day_close":0.5},{"option":"DIA260313C00435000","bid":62.4,"bid_size":7.0,"ask":62.85,"ask_size":4.0,"iv":0.2996,"open_interest":6.0,"volume":0.0,"delta":0.9634,"gamma":0.0021,"vega":0.1029,"theta":-0.056,"rho":0.2731,"theo":62.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.02,"last_trade_time":"2026-02-11T15:49:52","percent_change":0.0,"prev_day_close":62.1000003814697},{"option":"DIA260313P00435000","bid":0.49,"bid_size":79.0,"ask":0.61,"ask_size":54.0,"iv":0.3022,"open_interest":45.0,"volume":2.0,"delta":-0.0367,"gamma":0.0021,"vega":0.1036,"theta":-0.063,"rho":-0.011,"theo":0.5483,"change":-0.15,"open":0.42,"high":0.45,"low":0.42,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T11:29:49","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"DIA260313C00440000","bid":57.55,"bid_size":4.0,"ask":57.95,"ask_size":4.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0025,"vega":0.1185,"theta":-0.0635,"rho":0.274,"theo":57.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.2000007629394},{"option":"DIA260313P00440000","bid":0.58,"bid_size":64.0,"ask":0.71,"ask_size":32.0,"iv":0.2894,"open_interest":87.0,"volume":0.0,"delta":-0.0438,"gamma":0.0026,"vega":0.1187,"theta":-0.07,"rho":-0.0132,"theo":0.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T10:54:44","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"DIA260313C00445000","bid":52.65,"bid_size":7.0,"ask":53.1,"ask_size":4.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0031,"vega":0.1371,"theta":-0.0718,"rho":0.2744,"theo":52.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.3500003814697},{"option":"DIA260313P00445000","bid":0.71,"bid_size":15.0,"ask":0.83,"ask_size":31.0,"iv":0.2774,"open_interest":36.0,"volume":0.0,"delta":-0.0525,"gamma":0.0031,"vega":0.1382,"theta":-0.0779,"rho":-0.0157,"theo":0.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-17T12:51:55","percent_change":0.0,"prev_day_close":0.810000002384186},{"option":"DIA260313C00450000","bid":47.8,"bid_size":10.0,"ask":48.25,"ask_size":4.0,"iv":0.2628,"open_interest":2.0,"volume":0.0,"delta":0.9369,"gamma":0.0037,"vega":0.1587,"theta":-0.0811,"rho":0.2741,"theo":48.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.65,"last_trade_time":"2026-02-17T11:57:24","percent_change":0.0,"prev_day_close":47.5249996185303},{"option":"DIA260313P00450000","bid":0.84,"bid_size":144.0,"ask":0.98,"ask_size":51.0,"iv":0.2643,"open_interest":75.0,"volume":5.0,"delta":-0.0636,"gamma":0.0038,"vega":0.1592,"theta":-0.0869,"rho":-0.019,"theo":0.9112,"change":-0.15,"open":0.74,"high":0.83,"low":0.74,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T14:22:21","percent_change":-15.3061,"prev_day_close":0.979999989271164},{"option":"DIA260313C00455000","bid":43.0,"bid_size":4.0,"ask":43.45,"ask_size":4.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0046,"vega":0.1845,"theta":-0.0916,"rho":0.2728,"theo":43.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.75},{"option":"DIA260313P00455000","bid":1.03,"bid_size":27.0,"ask":1.17,"ask_size":56.0,"iv":0.2522,"open_interest":76.0,"volume":1.0,"delta":-0.0774,"gamma":0.0046,"vega":0.1857,"theta":-0.0969,"rho":-0.0229,"theo":1.0987,"change":-0.12,"open":1.06,"high":1.06,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-18T14:14:35","percent_change":-10.1695,"prev_day_close":1.18000000715256},{"option":"DIA260313C00460000","bid":38.25,"bid_size":4.0,"ask":38.7,"ask_size":6.0,"iv":0.2388,"open_interest":1.0,"volume":0.0,"delta":0.9057,"gamma":0.0056,"vega":0.2144,"theta":-0.1032,"rho":0.2703,"theo":38.5004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.1,"last_trade_time":"2026-02-10T10:00:39","percent_change":0.0,"prev_day_close":38.0},{"option":"DIA260313P00460000","bid":1.27,"bid_size":37.0,"ask":1.41,"ask_size":48.0,"iv":0.2402,"open_interest":107.0,"volume":19.0,"delta":-0.0951,"gamma":0.0056,"vega":0.2162,"theta":-0.1082,"rho":-0.028,"theo":1.3383,"change":-0.395,"open":1.3,"high":1.3,"low":1.01,"tick":"down","last_trade_price":1.04,"last_trade_time":"2026-02-18T12:18:24","percent_change":-27.5261,"prev_day_close":1.43500000238419},{"option":"DIA260313C00462000","bid":36.4,"bid_size":9.0,"ask":36.8,"ask_size":10.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":0.8974,"gamma":0.0061,"vega":0.2279,"theta":-0.1082,"rho":0.2688,"theo":36.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.9,"last_trade_time":"2026-02-04T11:51:38","percent_change":0.0,"prev_day_close":36.125},{"option":"DIA260313P00462000","bid":1.37,"bid_size":112.0,"ask":1.52,"ask_size":95.0,"iv":0.2349,"open_interest":17.0,"volume":1.0,"delta":-0.1035,"gamma":0.0061,"vega":0.2299,"theta":-0.1131,"rho":-0.0303,"theo":1.4537,"change":-0.205,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T14:25:37","percent_change":-13.1833,"prev_day_close":1.55500000715256},{"option":"DIA260313C00463000","bid":35.45,"bid_size":5.0,"ask":35.85,"ask_size":5.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.893,"gamma":0.0063,"vega":0.2349,"theta":-0.1107,"rho":0.268,"theo":35.683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.2000007629394},{"option":"DIA260313P00463000","bid":1.44,"bid_size":31.0,"ask":1.58,"ask_size":48.0,"iv":0.2327,"open_interest":2.0,"volume":0.0,"delta":-0.108,"gamma":0.0064,"vega":0.2363,"theta":-0.1156,"rho":-0.0317,"theo":1.5155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-17T11:46:28","percent_change":0.0,"prev_day_close":1.6149999499321},{"option":"DIA260313C00464000","bid":34.5,"bid_size":9.0,"ask":34.95,"ask_size":4.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8883,"gamma":0.0066,"vega":0.242,"theta":-0.1133,"rho":0.267,"theo":34.7502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.2749996185303},{"option":"DIA260313P00464000","bid":1.49,"bid_size":73.0,"ask":1.65,"ask_size":48.0,"iv":0.2301,"open_interest":5.0,"volume":0.0,"delta":-0.1127,"gamma":0.0066,"vega":0.2431,"theta":-0.1181,"rho":-0.0331,"theo":1.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.29,"last_trade_time":"2026-02-17T09:56:57","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"DIA260313C00465000","bid":33.6,"bid_size":9.0,"ask":34.0,"ask_size":9.0,"iv":0.2274,"open_interest":1.0,"volume":0.0,"delta":0.8834,"gamma":0.0069,"vega":0.2492,"theta":-0.116,"rho":0.2661,"theo":33.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.6,"last_trade_time":"2026-02-13T13:29:50","percent_change":0.0,"prev_day_close":33.3500003814697},{"option":"DIA260313P00465000","bid":1.57,"bid_size":18.0,"ask":1.72,"ask_size":63.0,"iv":0.2281,"open_interest":85.0,"volume":0.0,"delta":-0.1176,"gamma":0.0069,"vega":0.2501,"theta":-0.1206,"rho":-0.0345,"theo":1.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.99,"last_trade_time":"2026-02-17T13:02:55","percent_change":0.0,"prev_day_close":1.75},{"option":"DIA260313C00466000","bid":32.65,"bid_size":4.0,"ask":33.1,"ask_size":9.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.8783,"gamma":0.0071,"vega":0.2568,"theta":-0.1186,"rho":0.265,"theo":32.895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.4250011444092},{"option":"DIA260313P00466000","bid":1.64,"bid_size":34.0,"ask":1.79,"ask_size":43.0,"iv":0.2256,"open_interest":1.0,"volume":5.0,"delta":-0.1228,"gamma":0.0072,"vega":0.2578,"theta":-0.1232,"rho":-0.036,"theo":1.7212,"change":-0.38,"open":1.44,"high":1.44,"low":1.44,"tick":"no_change","last_trade_price":1.44,"last_trade_time":"2026-02-18T10:04:23","percent_change":-20.8791,"prev_day_close":1.81999999284744},{"option":"DIA260313C00467000","bid":31.75,"bid_size":13.0,"ask":32.15,"ask_size":9.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0074,"vega":0.2646,"theta":-0.1213,"rho":0.2639,"theo":31.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.5},{"option":"DIA260313P00467000","bid":1.7,"bid_size":54.0,"ask":1.86,"ask_size":24.0,"iv":0.2228,"open_interest":5.0,"volume":0.0,"delta":-0.1284,"gamma":0.0075,"vega":0.2667,"theta":-0.1259,"rho":-0.0374,"theo":1.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-12T11:16:27","percent_change":0.0,"prev_day_close":1.91500002145767},{"option":"DIA260313C00468000","bid":30.8,"bid_size":9.0,"ask":31.25,"ask_size":4.0,"iv":0.2201,"open_interest":2.0,"volume":0.0,"delta":0.8672,"gamma":0.0078,"vega":0.2726,"theta":-0.124,"rho":0.2626,"theo":31.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.3,"last_trade_time":"2026-02-05T15:50:01","percent_change":0.0,"prev_day_close":30.5999994277954},{"option":"DIA260313P00468000","bid":1.79,"bid_size":15.0,"ask":1.94,"ask_size":24.0,"iv":0.2208,"open_interest":15.0,"volume":0.0,"delta":-0.1341,"gamma":0.0078,"vega":0.2755,"theta":-0.1285,"rho":-0.0392,"theo":1.8771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-17T11:34:20","percent_change":0.0,"prev_day_close":2.0},{"option":"DIA260313C00469000","bid":29.9,"bid_size":13.0,"ask":30.3,"ask_size":9.0,"iv":0.2174,"open_interest":3.0,"volume":0.0,"delta":0.8612,"gamma":0.0081,"vega":0.2808,"theta":-0.1267,"rho":0.2613,"theo":30.1414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.75,"last_trade_time":"2026-02-13T10:41:23","percent_change":0.0,"prev_day_close":29.7249994277954},{"option":"DIA260313P00469000","bid":1.88,"bid_size":34.0,"ask":2.03,"ask_size":43.0,"iv":0.2186,"open_interest":4.0,"volume":0.0,"delta":-0.1402,"gamma":0.0082,"vega":0.283,"theta":-0.1312,"rho":-0.0406,"theo":1.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.77,"last_trade_time":"2026-02-17T09:56:57","percent_change":0.0,"prev_day_close":2.0900000333786},{"option":"DIA260313C00470000","bid":29.0,"bid_size":5.0,"ask":29.4,"ask_size":9.0,"iv":0.2154,"open_interest":1.0,"volume":0.0,"delta":0.855,"gamma":0.0084,"vega":0.2891,"theta":-0.1295,"rho":0.2598,"theo":29.2323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.55,"last_trade_time":"2026-02-04T11:09:45","percent_change":0.0,"prev_day_close":28.8000001907349},{"option":"DIA260313P00470000","bid":1.96,"bid_size":26.0,"ask":2.12,"ask_size":62.0,"iv":0.2161,"open_interest":23.0,"volume":10.0,"delta":-0.1465,"gamma":0.0085,"vega":0.2907,"theta":-0.1339,"rho":-0.0426,"theo":2.0525,"change":-0.315,"open":2.0,"high":2.0,"low":1.58,"tick":"up","last_trade_price":1.87,"last_trade_time":"2026-02-18T13:54:08","percent_change":-14.4165,"prev_day_close":2.18499994277954},{"option":"DIA260313C00471000","bid":28.1,"bid_size":4.0,"ask":28.5,"ask_size":16.0,"iv":0.2132,"open_interest":13.0,"volume":0.0,"delta":0.8484,"gamma":0.0088,"vega":0.2975,"theta":-0.1322,"rho":0.2583,"theo":28.3281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.09,"last_trade_time":"2026-02-13T12:04:12","percent_change":0.0,"prev_day_close":27.9000005722046},{"option":"DIA260313P00471000","bid":2.04,"bid_size":46.0,"ask":2.21,"ask_size":47.0,"iv":0.2134,"open_interest":5.0,"volume":5.0,"delta":-0.1532,"gamma":0.0089,"vega":0.2988,"theta":-0.1367,"rho":-0.0444,"theo":2.1475,"change":-0.5,"open":1.78,"high":1.78,"low":1.78,"tick":"no_change","last_trade_price":1.78,"last_trade_time":"2026-02-18T10:04:23","percent_change":-21.9298,"prev_day_close":2.27999997138977},{"option":"DIA260313C00472000","bid":27.2,"bid_size":4.0,"ask":27.6,"ask_size":4.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.8415,"gamma":0.0091,"vega":0.3061,"theta":-0.135,"rho":0.2567,"theo":27.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.0250005722046},{"option":"DIA260313P00472000","bid":2.15,"bid_size":16.0,"ask":2.31,"ask_size":30.0,"iv":0.2114,"open_interest":32.0,"volume":4.0,"delta":-0.1602,"gamma":0.0092,"vega":0.3073,"theta":-0.1394,"rho":-0.0464,"theo":2.2456,"change":-0.585,"open":1.81,"high":1.81,"low":1.8,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T10:24:13","percent_change":-24.5283,"prev_day_close":2.38499999046326},{"option":"DIA260313C00473000","bid":26.3,"bid_size":5.0,"ask":26.7,"ask_size":10.0,"iv":0.2084,"open_interest":2.0,"volume":0.0,"delta":0.8342,"gamma":0.0095,"vega":0.3149,"theta":-0.1378,"rho":0.2549,"theo":26.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.4,"last_trade_time":"2026-02-03T15:50:00","percent_change":0.0,"prev_day_close":26.125},{"option":"DIA260313P00473000","bid":2.26,"bid_size":11.0,"ask":2.42,"ask_size":47.0,"iv":0.2093,"open_interest":13.0,"volume":0.0,"delta":-0.1675,"gamma":0.0096,"vega":0.3168,"theta":-0.1421,"rho":-0.0483,"theo":2.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.45,"last_trade_time":"2026-02-17T10:30:01","percent_change":0.0,"prev_day_close":2.48000001907349},{"option":"DIA260313C00474000","bid":25.4,"bid_size":4.0,"ask":25.8,"ask_size":5.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.8266,"gamma":0.0099,"vega":0.324,"theta":-0.1405,"rho":0.253,"theo":25.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.25},{"option":"DIA260313P00474000","bid":2.37,"bid_size":5.0,"ask":2.53,"ask_size":44.0,"iv":0.207,"open_interest":33.0,"volume":0.0,"delta":-0.1752,"gamma":0.01,"vega":0.3272,"theta":-0.1448,"rho":-0.0505,"theo":2.4601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.79,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":2.61500000953674},{"option":"DIA260313C00475000","bid":24.55,"bid_size":5.0,"ask":24.95,"ask_size":4.0,"iv":0.2043,"open_interest":5.0,"volume":0.0,"delta":0.8187,"gamma":0.0103,"vega":0.3331,"theta":-0.1432,"rho":0.251,"theo":24.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":24.375},{"option":"DIA260313P00475000","bid":2.47,"bid_size":42.0,"ask":2.65,"ask_size":111.0,"iv":0.2046,"open_interest":103.0,"volume":4.0,"delta":-0.1834,"gamma":0.0104,"vega":0.3357,"theta":-0.1475,"rho":-0.0525,"theo":2.5777,"change":-0.315,"open":2.26,"high":2.43,"low":2.26,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-18T09:54:00","percent_change":-11.4754,"prev_day_close":2.74500000476837},{"option":"DIA260313C00476000","bid":23.65,"bid_size":4.0,"ask":24.05,"ask_size":11.0,"iv":0.2015,"open_interest":3.0,"volume":0.0,"delta":0.8103,"gamma":0.0107,"vega":0.3423,"theta":-0.1459,"rho":0.2488,"theo":23.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.85,"last_trade_time":"2026-02-05T15:50:01","percent_change":0.0,"prev_day_close":23.5250005722046},{"option":"DIA260313P00476000","bid":2.59,"bid_size":54.0,"ask":2.77,"ask_size":44.0,"iv":0.2021,"open_interest":7.0,"volume":10.0,"delta":-0.1919,"gamma":0.0108,"vega":0.3442,"theta":-0.1501,"rho":-0.055,"theo":2.7014,"change":-0.67,"open":2.1,"high":2.19,"low":2.1,"tick":"up","last_trade_price":2.19,"last_trade_time":"2026-02-18T12:03:56","percent_change":-23.4266,"prev_day_close":2.86000001430512},{"option":"DIA260313C00477000","bid":22.8,"bid_size":4.0,"ask":23.2,"ask_size":9.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.8015,"gamma":0.0111,"vega":0.3515,"theta":-0.1485,"rho":0.2465,"theo":23.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.625},{"option":"DIA260313P00477000","bid":2.72,"bid_size":44.0,"ask":2.9,"ask_size":40.0,"iv":0.1998,"open_interest":42.0,"volume":1.0,"delta":-0.2008,"gamma":0.0113,"vega":0.353,"theta":-0.1527,"rho":-0.0574,"theo":2.8312,"change":-0.865,"open":2.16,"high":2.16,"low":2.16,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-18T10:59:50","percent_change":-28.595,"prev_day_close":3.02499997615814},{"option":"DIA260313C00477500","bid":22.35,"bid_size":4.0,"ask":22.75,"ask_size":4.0,"iv":0.1982,"open_interest":3.0,"volume":0.0,"delta":0.797,"gamma":0.0113,"vega":0.3561,"theta":-0.1498,"rho":0.2453,"theo":22.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.45,"last_trade_time":"2026-02-17T11:57:24","percent_change":0.0,"prev_day_close":22.2249994277954},{"option":"DIA260313P00477500","bid":2.79,"bid_size":31.0,"ask":2.97,"ask_size":45.0,"iv":0.1986,"open_interest":2.0,"volume":0.0,"delta":-0.2054,"gamma":0.0115,"vega":0.3575,"theta":-0.154,"rho":-0.0586,"theo":2.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-10T09:40:15","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"DIA260313C00478000","bid":21.95,"bid_size":11.0,"ask":22.3,"ask_size":10.0,"iv":0.1972,"open_interest":1.0,"volume":0.0,"delta":0.7923,"gamma":0.0116,"vega":0.3608,"theta":-0.1511,"rho":0.2441,"theo":22.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-02-09T10:28:10","percent_change":0.0,"prev_day_close":21.7750005722046},{"option":"DIA260313P00478000","bid":2.85,"bid_size":84.0,"ask":3.05,"ask_size":65.0,"iv":0.1976,"open_interest":16.0,"volume":1.0,"delta":-0.2102,"gamma":0.0117,"vega":0.3625,"theta":-0.1553,"rho":-0.0601,"theo":2.9677,"change":-0.46,"open":2.69,"high":2.69,"low":2.69,"tick":"down","last_trade_price":2.69,"last_trade_time":"2026-02-18T09:43:12","percent_change":-14.6032,"prev_day_close":3.14999997615814},{"option":"DIA260313C00479000","bid":21.1,"bid_size":11.0,"ask":21.45,"ask_size":24.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":0.7826,"gamma":0.012,"vega":0.3702,"theta":-0.1537,"rho":0.2415,"theo":21.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-04T09:50:26","percent_change":0.0,"prev_day_close":20.9499998092651},{"option":"DIA260313P00479000","bid":3.0,"bid_size":45.0,"ask":3.2,"ask_size":62.0,"iv":0.1955,"open_interest":8.0,"volume":0.0,"delta":-0.22,"gamma":0.0122,"vega":0.3729,"theta":-0.1578,"rho":-0.0623,"theo":3.112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.67,"last_trade_time":"2026-02-12T11:22:29","percent_change":0.0,"prev_day_close":3.32500004768372},{"option":"DIA260313C00480000","bid":20.25,"bid_size":30.0,"ask":20.6,"ask_size":18.0,"iv":0.1927,"open_interest":20.0,"volume":1.0,"delta":0.7725,"gamma":0.0125,"vega":0.3798,"theta":-0.1561,"rho":0.2388,"theo":20.4554,"change":1.8,"open":21.9,"high":21.9,"low":21.9,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-18T11:07:09","percent_change":8.95522,"prev_day_close":20.1000003814697},{"option":"DIA260313P00480000","bid":3.15,"bid_size":35.0,"ask":3.35,"ask_size":60.0,"iv":0.1931,"open_interest":13.0,"volume":2.0,"delta":-0.2303,"gamma":0.0126,"vega":0.383,"theta":-0.1603,"rho":-0.065,"theo":3.2652,"change":-0.215,"open":3.26,"high":3.26,"low":3.26,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-18T09:49:51","percent_change":-6.18705,"prev_day_close":3.47500002384186},{"option":"DIA260313C00481000","bid":19.4,"bid_size":10.0,"ask":19.75,"ask_size":9.0,"iv":0.1901,"open_interest":2.0,"volume":0.0,"delta":0.7619,"gamma":0.0129,"vega":0.3893,"theta":-0.1585,"rho":0.2358,"theo":19.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-11T11:38:20","percent_change":0.0,"prev_day_close":19.3000001907349},{"option":"DIA260313P00481000","bid":3.3,"bid_size":65.0,"ask":3.5,"ask_size":40.0,"iv":0.1905,"open_interest":14.0,"volume":0.0,"delta":-0.2411,"gamma":0.0131,"vega":0.3915,"theta":-0.1626,"rho":-0.0681,"theo":3.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.92,"last_trade_time":"2026-02-17T10:30:01","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"DIA260313C00482000","bid":18.6,"bid_size":5.0,"ask":18.95,"ask_size":15.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.751,"gamma":0.0134,"vega":0.3985,"theta":-0.1607,"rho":0.2328,"theo":18.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.4499998092651},{"option":"DIA260313P00482000","bid":3.45,"bid_size":79.0,"ask":3.7,"ask_size":64.0,"iv":0.1883,"open_interest":11.0,"volume":4.0,"delta":-0.2524,"gamma":0.0136,"vega":0.4003,"theta":-0.1648,"rho":-0.0708,"theo":3.5977,"change":-0.905,"open":2.93,"high":2.93,"low":2.92,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T10:24:13","percent_change":-23.6601,"prev_day_close":3.82500004768372},{"option":"DIA260313C00482500","bid":18.15,"bid_size":9.0,"ask":18.55,"ask_size":10.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.7451,"gamma":0.0137,"vega":0.4032,"theta":-0.1618,"rho":0.2311,"theo":18.3757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.0500001907349},{"option":"DIA260313P00482500","bid":3.55,"bid_size":68.0,"ask":3.8,"ask_size":59.0,"iv":0.1875,"open_interest":3.0,"volume":0.0,"delta":-0.2583,"gamma":0.0139,"vega":0.4046,"theta":-0.1659,"rho":-0.0724,"theo":3.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-13T14:45:38","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"DIA260313C00483000","bid":17.75,"bid_size":9.0,"ask":18.1,"ask_size":9.0,"iv":0.1856,"open_interest":1.0,"volume":0.0,"delta":0.7392,"gamma":0.0139,"vega":0.4078,"theta":-0.1628,"rho":0.2295,"theo":17.9665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-01-30T14:31:02","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"DIA260313P00483000","bid":3.65,"bid_size":44.0,"ask":3.85,"ask_size":29.0,"iv":0.1859,"open_interest":27.0,"volume":0.0,"delta":-0.2644,"gamma":0.0141,"vega":0.4097,"theta":-0.167,"rho":-0.0743,"theo":3.7783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.85,"last_trade_time":"2026-02-12T11:11:41","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA260313C00484000","bid":16.95,"bid_size":9.0,"ask":17.3,"ask_size":13.0,"iv":0.1835,"open_interest":19.0,"volume":0.0,"delta":0.7271,"gamma":0.0144,"vega":0.417,"theta":-0.1648,"rho":0.2261,"theo":17.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.75,"last_trade_time":"2026-02-11T13:03:07","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"DIA260313P00484000","bid":3.85,"bid_size":34.0,"ask":4.05,"ask_size":59.0,"iv":0.1839,"open_interest":9.0,"volume":0.0,"delta":-0.2766,"gamma":0.0146,"vega":0.4194,"theta":-0.1689,"rho":-0.0769,"theo":3.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-17T15:02:05","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"DIA260313C00485000","bid":16.15,"bid_size":4.0,"ask":16.5,"ask_size":12.0,"iv":0.1813,"open_interest":32.0,"volume":0.0,"delta":0.7144,"gamma":0.0149,"vega":0.4261,"theta":-0.1666,"rho":0.2224,"theo":16.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.6,"last_trade_time":"2026-02-17T14:42:11","percent_change":0.0,"prev_day_close":16.0750002861023},{"option":"DIA260313P00485000","bid":4.05,"bid_size":28.0,"ask":4.25,"ask_size":65.0,"iv":0.1816,"open_interest":58.0,"volume":4.0,"delta":-0.2896,"gamma":0.0152,"vega":0.4289,"theta":-0.1707,"rho":-0.0803,"theo":4.1664,"change":-0.5,"open":3.4,"high":3.9,"low":3.4,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:29:25","percent_change":-11.3636,"prev_day_close":4.40000009536743},{"option":"DIA260313C00486000","bid":15.35,"bid_size":9.0,"ask":15.7,"ask_size":28.0,"iv":0.1787,"open_interest":1.0,"volume":0.0,"delta":0.7011,"gamma":0.0154,"vega":0.4349,"theta":-0.1682,"rho":0.2186,"theo":15.5646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.65,"last_trade_time":"2026-02-12T14:26:01","percent_change":0.0,"prev_day_close":15.2999997138977},{"option":"DIA260313P00486000","bid":4.25,"bid_size":32.0,"ask":4.45,"ask_size":30.0,"iv":0.179,"open_interest":45.0,"volume":1.0,"delta":-0.3032,"gamma":0.0157,"vega":0.437,"theta":-0.1723,"rho":-0.0837,"theo":4.3782,"change":-1.25,"open":3.4,"high":3.4,"low":3.4,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T12:08:21","percent_change":-26.8817,"prev_day_close":4.65000009536743},{"option":"DIA260313C00487000","bid":14.6,"bid_size":31.0,"ask":14.95,"ask_size":31.0,"iv":0.1765,"open_interest":1.0,"volume":0.0,"delta":0.6873,"gamma":0.016,"vega":0.4433,"theta":-0.1696,"rho":0.2146,"theo":14.7858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-17T13:22:39","percent_change":0.0,"prev_day_close":14.5249996185303},{"option":"DIA260313P00487000","bid":4.45,"bid_size":62.0,"ask":4.7,"ask_size":54.0,"iv":0.1768,"open_interest":23.0,"volume":1.0,"delta":-0.3174,"gamma":0.0162,"vega":0.4447,"theta":-0.1737,"rho":-0.0872,"theo":4.6006,"change":-1.295,"open":3.58,"high":3.58,"low":3.58,"tick":"down","last_trade_price":3.58,"last_trade_time":"2026-02-18T12:08:21","percent_change":-26.5641,"prev_day_close":4.875},{"option":"DIA260313C00487500","bid":14.2,"bid_size":32.0,"ask":14.55,"ask_size":32.0,"iv":0.1756,"open_interest":3.0,"volume":0.0,"delta":0.6801,"gamma":0.0162,"vega":0.4474,"theta":-0.1702,"rho":0.2125,"theo":14.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":14.125},{"option":"DIA260313P00487500","bid":4.55,"bid_size":57.0,"ask":4.8,"ask_size":53.0,"iv":0.1752,"open_interest":2.0,"volume":0.0,"delta":-0.3247,"gamma":0.0165,"vega":0.4489,"theta":-0.1744,"rho":-0.0889,"theo":4.7158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.63,"last_trade_time":"2026-02-06T12:52:31","percent_change":0.0,"prev_day_close":5.0},{"option":"DIA260313C00488000","bid":13.85,"bid_size":25.0,"ask":14.15,"ask_size":31.0,"iv":0.1744,"open_interest":4.0,"volume":0.0,"delta":0.6729,"gamma":0.0165,"vega":0.4513,"theta":-0.1707,"rho":0.2104,"theo":14.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.77,"last_trade_time":"2026-02-09T10:18:40","percent_change":0.0,"prev_day_close":13.75},{"option":"DIA260313P00488000","bid":4.7,"bid_size":35.0,"ask":4.95,"ask_size":53.0,"iv":0.1748,"open_interest":30.0,"volume":1.0,"delta":-0.3322,"gamma":0.0168,"vega":0.4531,"theta":-0.1749,"rho":-0.0902,"theo":4.8345,"change":-0.435,"open":4.69,"high":4.69,"low":4.69,"tick":"down","last_trade_price":4.69,"last_trade_time":"2026-02-18T14:34:23","percent_change":-8.4878,"prev_day_close":5.125},{"option":"DIA260313C00489000","bid":13.1,"bid_size":26.0,"ask":13.4,"ask_size":23.0,"iv":0.1722,"open_interest":2.0,"volume":0.0,"delta":0.6579,"gamma":0.017,"vega":0.4591,"theta":-0.1716,"rho":0.206,"theo":13.2718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.02,"last_trade_time":"2026-02-09T10:18:40","percent_change":0.0,"prev_day_close":13.0249996185303},{"option":"DIA260313P00489000","bid":4.95,"bid_size":30.0,"ask":5.2,"ask_size":51.0,"iv":0.1725,"open_interest":24.0,"volume":0.0,"delta":-0.3476,"gamma":0.0173,"vega":0.4618,"theta":-0.1759,"rho":-0.0943,"theo":5.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-17T14:10:04","percent_change":0.0,"prev_day_close":5.40000009536743},{"option":"DIA260313C00490000","bid":12.35,"bid_size":33.0,"ask":12.65,"ask_size":32.0,"iv":0.1698,"open_interest":13.0,"volume":2.0,"delta":0.642,"gamma":0.0175,"vega":0.4665,"theta":-0.1722,"rho":0.2013,"theo":12.5226,"change":0.175,"open":12.5,"high":12.5,"low":12.5,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-18T14:46:16","percent_change":1.41988,"prev_day_close":12.3249998092651},{"option":"DIA260313P00490000","bid":5.2,"bid_size":42.0,"ask":5.45,"ask_size":51.0,"iv":0.1699,"open_interest":56.0,"volume":1.0,"delta":-0.3638,"gamma":0.0179,"vega":0.4682,"theta":-0.1765,"rho":-0.0981,"theo":5.3444,"change":-0.575,"open":5.1,"high":5.1,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T09:54:00","percent_change":-10.1322,"prev_day_close":5.67500019073486},{"option":"DIA260313C00491000","bid":11.6,"bid_size":33.0,"ask":11.9,"ask_size":34.0,"iv":0.1669,"open_interest":36.0,"volume":1.0,"delta":0.6256,"gamma":0.018,"vega":0.4732,"theta":-0.1725,"rho":0.1964,"theo":11.7951,"change":0.775,"open":12.4,"high":12.4,"low":12.4,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-18T13:42:11","percent_change":6.66667,"prev_day_close":11.625},{"option":"DIA260313P00491000","bid":5.45,"bid_size":64.0,"ask":5.7,"ask_size":39.0,"iv":0.167,"open_interest":49.0,"volume":1.0,"delta":-0.3806,"gamma":0.0184,"vega":0.4742,"theta":-0.1769,"rho":-0.102,"theo":5.6199,"change":-1.1,"open":4.85,"high":4.85,"low":4.85,"tick":"down","last_trade_price":4.85,"last_trade_time":"2026-02-18T13:27:16","percent_change":-18.4874,"prev_day_close":5.95000004768372},{"option":"DIA260313C00492000","bid":10.9,"bid_size":34.0,"ask":11.2,"ask_size":22.0,"iv":0.1648,"open_interest":6.0,"volume":0.0,"delta":0.6086,"gamma":0.0185,"vega":0.4792,"theta":-0.1725,"rho":0.1913,"theo":11.082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.62,"last_trade_time":"2026-02-13T15:48:28","percent_change":0.0,"prev_day_close":10.9000000953674},{"option":"DIA260313P00492000","bid":5.75,"bid_size":58.0,"ask":6.0,"ask_size":40.0,"iv":0.1648,"open_interest":40.0,"volume":0.0,"delta":-0.3981,"gamma":0.019,"vega":0.4802,"theta":-0.1769,"rho":-0.105,"theo":5.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-02-17T10:51:04","percent_change":0.0,"prev_day_close":6.27500009536743},{"option":"DIA260313C00492500","bid":10.55,"bid_size":34.0,"ask":10.85,"ask_size":25.0,"iv":0.1637,"open_interest":3.0,"volume":0.0,"delta":0.5999,"gamma":0.0188,"vega":0.482,"theta":-0.1724,"rho":0.1887,"theo":10.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-05T15:50:01","percent_change":0.0,"prev_day_close":10.5749998092651},{"option":"DIA260313P00492500","bid":5.9,"bid_size":58.0,"ask":6.15,"ask_size":50.0,"iv":0.1636,"open_interest":6.0,"volume":0.0,"delta":-0.4071,"gamma":0.0192,"vega":0.4826,"theta":-0.1768,"rho":-0.1076,"theo":6.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.06,"last_trade_time":"2026-02-12T14:11:26","percent_change":0.0,"prev_day_close":6.42500019073486},{"option":"DIA260313C00493000","bid":10.2,"bid_size":36.0,"ask":10.5,"ask_size":22.0,"iv":0.1624,"open_interest":13.0,"volume":1.0,"delta":0.5909,"gamma":0.019,"vega":0.4846,"theta":-0.1721,"rho":0.186,"theo":10.3841,"change":1.075,"open":11.3,"high":11.3,"low":11.3,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T10:30:54","percent_change":10.5134,"prev_day_close":10.2250003814697},{"option":"DIA260313P00493000","bid":6.05,"bid_size":55.0,"ask":6.3,"ask_size":56.0,"iv":0.1623,"open_interest":24.0,"volume":1.0,"delta":-0.4163,"gamma":0.0195,"vega":0.4858,"theta":-0.1766,"rho":-0.1099,"theo":6.2158,"change":-1.38,"open":5.22,"high":5.22,"low":5.22,"tick":"down","last_trade_price":5.22,"last_trade_time":"2026-02-18T11:29:42","percent_change":-20.9091,"prev_day_close":6.59999990463257},{"option":"DIA260313C00494000","bid":9.55,"bid_size":23.0,"ask":9.8,"ask_size":19.0,"iv":0.16,"open_interest":10.0,"volume":1.0,"delta":0.5728,"gamma":0.0195,"vega":0.4892,"theta":-0.1714,"rho":0.1804,"theo":9.7096,"change":1.01,"open":10.56,"high":10.56,"low":10.56,"tick":"up","last_trade_price":10.56,"last_trade_time":"2026-02-18T11:24:06","percent_change":10.5759,"prev_day_close":9.5499997138977},{"option":"DIA260313P00494000","bid":6.4,"bid_size":38.0,"ask":6.65,"ask_size":66.0,"iv":0.1604,"open_interest":82.0,"volume":40.0,"delta":-0.4352,"gamma":0.02,"vega":0.4895,"theta":-0.1759,"rho":-0.1132,"theo":6.5406,"change":-0.99,"open":5.96,"high":5.96,"low":5.96,"tick":"down","last_trade_price":5.96,"last_trade_time":"2026-02-18T09:55:58","percent_change":-14.2446,"prev_day_close":6.95000004768372},{"option":"DIA260313C00495000","bid":8.85,"bid_size":30.0,"ask":9.15,"ask_size":25.0,"iv":0.1575,"open_interest":25.0,"volume":2.0,"delta":0.5536,"gamma":0.02,"vega":0.4928,"theta":-0.1702,"rho":0.1746,"theo":9.0387,"change":0.075,"open":9.0,"high":9.0,"low":9.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T14:46:16","percent_change":0.840334,"prev_day_close":8.92500019073486},{"option":"DIA260313P00495000","bid":6.7,"bid_size":71.0,"ask":7.0,"ask_size":48.0,"iv":0.1577,"open_interest":47.0,"volume":18.0,"delta":-0.4549,"gamma":0.0205,"vega":0.4924,"theta":-0.1748,"rho":-0.1174,"theo":6.8819,"change":-1.13,"open":6.9,"high":6.94,"low":5.77,"tick":"up","last_trade_price":6.17,"last_trade_time":"2026-02-18T13:46:17","percent_change":-15.4795,"prev_day_close":7.29999995231628},{"option":"DIA260313C00496000","bid":8.25,"bid_size":36.0,"ask":8.5,"ask_size":27.0,"iv":0.1554,"open_interest":68.0,"volume":16.0,"delta":0.534,"gamma":0.0204,"vega":0.4954,"theta":-0.1686,"rho":0.1687,"theo":8.3996,"change":-0.05,"open":9.28,"high":9.6,"low":8.25,"tick":"down","last_trade_price":8.25,"last_trade_time":"2026-02-18T14:37:48","percent_change":-0.602406,"prev_day_close":8.2999997138977},{"option":"DIA260313P00496000","bid":7.1,"bid_size":27.0,"ask":7.35,"ask_size":61.0,"iv":0.1556,"open_interest":50.0,"volume":167.0,"delta":-0.4754,"gamma":0.021,"vega":0.4944,"theta":-0.1734,"rho":-0.1213,"theo":7.2421,"change":-0.345,"open":7.65,"high":7.65,"low":5.87,"tick":"no_change","last_trade_price":7.33,"last_trade_time":"2026-02-18T14:43:58","percent_change":-4.49512,"prev_day_close":7.67500019073486},{"option":"DIA260313C00497000","bid":7.65,"bid_size":26.0,"ask":7.85,"ask_size":27.0,"iv":0.1532,"open_interest":76.0,"volume":4.0,"delta":0.5135,"gamma":0.0208,"vega":0.4968,"theta":-0.1666,"rho":0.1624,"theo":7.7669,"change":-0.05,"open":8.87,"high":8.87,"low":7.65,"tick":"down","last_trade_price":7.65,"last_trade_time":"2026-02-18T14:44:15","percent_change":-0.649351,"prev_day_close":7.70000004768372},{"option":"DIA260313P00497000","bid":7.45,"bid_size":43.0,"ask":7.75,"ask_size":48.0,"iv":0.153,"open_interest":16.0,"volume":6.0,"delta":-0.4965,"gamma":0.0214,"vega":0.4952,"theta":-0.1715,"rho":-0.1253,"theo":7.6239,"change":-0.475,"open":7.12,"high":7.6,"low":7.0,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T14:37:54","percent_change":-5.88235,"prev_day_close":8.07499980926514},{"option":"DIA260313C00497500","bid":7.3,"bid_size":30.0,"ask":7.55,"ask_size":16.0,"iv":0.1516,"open_interest":19.0,"volume":4.0,"delta":0.503,"gamma":0.0209,"vega":0.4971,"theta":-0.1654,"rho":0.1591,"theo":7.4617,"change":0.85,"open":7.68,"high":8.25,"low":7.68,"tick":"up","last_trade_price":8.25,"last_trade_time":"2026-02-18T11:01:24","percent_change":11.4865,"prev_day_close":7.40000009536743},{"option":"DIA260313P00497500","bid":7.65,"bid_size":37.0,"ask":7.95,"ask_size":39.0,"iv":0.1519,"open_interest":197.0,"volume":73.0,"delta":-0.5073,"gamma":0.0216,"vega":0.4949,"theta":-0.1704,"rho":-0.1268,"theo":7.8233,"change":-1.15,"open":7.4,"high":7.4,"low":6.4,"tick":"down","last_trade_price":7.15,"last_trade_time":"2026-02-18T14:06:09","percent_change":-13.8554,"prev_day_close":8.2999997138977},{"option":"DIA260313C00498000","bid":7.0,"bid_size":30.0,"ask":7.25,"ask_size":22.0,"iv":0.1504,"open_interest":31.0,"volume":2.0,"delta":0.4925,"gamma":0.0211,"vega":0.497,"theta":-0.1641,"rho":0.1558,"theo":7.1619,"change":0.17,"open":7.95,"high":7.95,"low":7.27,"tick":"down","last_trade_price":7.27,"last_trade_time":"2026-02-18T14:34:24","percent_change":2.39437,"prev_day_close":7.09999990463257},{"option":"DIA260313P00498000","bid":7.85,"bid_size":50.0,"ask":8.15,"ask_size":37.0,"iv":0.1506,"open_interest":14.0,"volume":1.0,"delta":-0.5183,"gamma":0.0218,"vega":0.4947,"theta":-0.1691,"rho":-0.1284,"theo":8.0278,"change":-1.63,"open":6.87,"high":6.87,"low":6.87,"tick":"down","last_trade_price":6.87,"last_trade_time":"2026-02-18T10:34:08","percent_change":-19.1765,"prev_day_close":8.5},{"option":"DIA260313C00499000","bid":6.45,"bid_size":29.0,"ask":6.65,"ask_size":30.0,"iv":0.1482,"open_interest":58.0,"volume":0.0,"delta":0.4709,"gamma":0.0214,"vega":0.4959,"theta":-0.1612,"rho":0.1492,"theo":6.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.57,"last_trade_time":"2026-02-17T11:32:49","percent_change":0.0,"prev_day_close":6.52500009536743},{"option":"DIA260313P00499000","bid":8.3,"bid_size":28.0,"ask":8.55,"ask_size":36.0,"iv":0.1482,"open_interest":85.0,"volume":4.0,"delta":-0.5409,"gamma":0.0221,"vega":0.4922,"theta":-0.1665,"rho":-0.132,"theo":8.454,"change":-1.39,"open":7.13,"high":7.56,"low":7.13,"tick":"no_change","last_trade_price":7.56,"last_trade_time":"2026-02-18T13:47:29","percent_change":-15.5307,"prev_day_close":8.9500002861023},{"option":"DIA260313C00500000","bid":5.85,"bid_size":75.0,"ask":6.1,"ask_size":29.0,"iv":0.1455,"open_interest":250.0,"volume":9.0,"delta":0.4487,"gamma":0.0216,"vega":0.4933,"theta":-0.1578,"rho":0.1423,"theo":6.0202,"change":0.845,"open":6.7,"high":6.82,"low":6.6,"tick":"up","last_trade_price":6.82,"last_trade_time":"2026-02-18T13:02:30","percent_change":14.1423,"prev_day_close":5.97499990463257},{"option":"DIA260313P00500000","bid":8.75,"bid_size":30.0,"ask":9.05,"ask_size":81.0,"iv":0.1462,"open_interest":87.0,"volume":130.0,"delta":-0.5643,"gamma":0.0224,"vega":0.488,"theta":-0.1632,"rho":-0.136,"theo":8.91,"change":-0.98,"open":7.54,"high":8.47,"low":7.45,"tick":"up","last_trade_price":8.47,"last_trade_time":"2026-02-18T14:28:10","percent_change":-10.3704,"prev_day_close":9.4500002861023},{"option":"DIA260313C00501000","bid":5.35,"bid_size":52.0,"ask":5.55,"ask_size":15.0,"iv":0.1434,"open_interest":20.0,"volume":2.0,"delta":0.4261,"gamma":0.0217,"vega":0.4891,"theta":-0.1539,"rho":0.1352,"theo":5.4864,"change":0.78,"open":6.23,"high":6.23,"low":6.23,"tick":"up","last_trade_price":6.23,"last_trade_time":"2026-02-18T13:01:25","percent_change":14.3119,"prev_day_close":5.45000004768372},{"option":"DIA260313P00501000","bid":9.2,"bid_size":25.0,"ask":9.5,"ask_size":35.0,"iv":0.1434,"open_interest":8.0,"volume":0.0,"delta":-0.5878,"gamma":0.0226,"vega":0.4829,"theta":-0.1595,"rho":-0.1378,"theo":9.3848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-17T15:28:03","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"DIA260313C00502000","bid":4.85,"bid_size":31.0,"ask":5.05,"ask_size":40.0,"iv":0.1413,"open_interest":42.0,"volume":0.0,"delta":0.4031,"gamma":0.0218,"vega":0.4832,"theta":-0.1495,"rho":0.128,"theo":4.979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.25,"last_trade_time":"2026-02-12T10:12:09","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"DIA260313P00502000","bid":9.7,"bid_size":18.0,"ask":10.0,"ask_size":33.0,"iv":0.1411,"open_interest":19.0,"volume":0.0,"delta":-0.6122,"gamma":0.0228,"vega":0.475,"theta":-0.1556,"rho":-0.1409,"theo":9.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.9,"last_trade_time":"2026-02-13T10:38:27","percent_change":0.0,"prev_day_close":10.4250001907349},{"option":"DIA260313C00502500","bid":4.6,"bid_size":43.0,"ask":4.8,"ask_size":27.0,"iv":0.1401,"open_interest":8.0,"volume":10.0,"delta":0.3914,"gamma":0.0218,"vega":0.4798,"theta":-0.1472,"rho":0.1244,"theo":4.7355,"change":0.555,"open":5.28,"high":5.28,"low":5.28,"tick":"no_change","last_trade_price":5.28,"last_trade_time":"2026-02-18T12:46:22","percent_change":11.746,"prev_day_close":4.72499990463257},{"option":"DIA260313P00502500","bid":10.0,"bid_size":22.0,"ask":10.3,"ask_size":34.0,"iv":0.1406,"open_interest":11.0,"volume":0.0,"delta":-0.6248,"gamma":0.0228,"vega":0.4713,"theta":-0.1534,"rho":-0.1441,"theo":10.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-12T10:32:48","percent_change":0.0,"prev_day_close":10.7000002861023},{"option":"DIA260313C00503000","bid":4.35,"bid_size":59.0,"ask":4.6,"ask_size":53.0,"iv":0.1391,"open_interest":91.0,"volume":4.0,"delta":0.38,"gamma":0.0218,"vega":0.4759,"theta":-0.1448,"rho":0.1208,"theo":4.5038,"change":0.4,"open":5.2,"high":5.2,"low":4.9,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T13:40:31","percent_change":8.88889,"prev_day_close":4.5},{"option":"DIA260313P00503000","bid":10.25,"bid_size":21.0,"ask":10.55,"ask_size":34.0,"iv":0.1392,"open_interest":7.0,"volume":0.0,"delta":-0.6369,"gamma":0.0228,"vega":0.4656,"theta":-0.1511,"rho":-0.1448,"theo":10.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.1,"last_trade_time":"2026-02-17T12:02:19","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA260313C00504000","bid":3.9,"bid_size":66.0,"ask":4.15,"ask_size":53.0,"iv":0.1371,"open_interest":111.0,"volume":0.0,"delta":0.3565,"gamma":0.0216,"vega":0.4665,"theta":-0.1396,"rho":0.1133,"theo":4.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.75,"last_trade_time":"2026-02-12T11:43:18","percent_change":0.0,"prev_day_close":4.05000007152557},{"option":"DIA260313P00504000","bid":10.8,"bid_size":22.0,"ask":11.15,"ask_size":33.0,"iv":0.1371,"open_interest":10.0,"volume":2.0,"delta":-0.662,"gamma":0.0228,"vega":0.4538,"theta":-0.146,"rho":-0.1434,"theo":10.9981,"change":-0.45,"open":11.1,"high":11.1,"low":11.1,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-18T14:43:28","percent_change":-3.8961,"prev_day_close":11.5499997138977},{"option":"DIA260313C00505000","bid":3.5,"bid_size":31.0,"ask":3.7,"ask_size":52.0,"iv":0.135,"open_interest":175.0,"volume":0.0,"delta":0.333,"gamma":0.0214,"vega":0.4555,"theta":-0.134,"rho":0.106,"theo":3.6292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-17T11:02:12","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"DIA260313P00505000","bid":11.4,"bid_size":11.0,"ask":11.75,"ask_size":32.0,"iv":0.1353,"open_interest":39.0,"volume":0.0,"delta":-0.6871,"gamma":0.0226,"vega":0.4402,"theta":-0.1409,"rho":-0.147,"theo":11.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.85,"last_trade_time":"2026-02-17T11:31:07","percent_change":0.0,"prev_day_close":12.1500000953674},{"option":"DIA260313C00506000","bid":3.1,"bid_size":43.0,"ask":3.3,"ask_size":51.0,"iv":0.1329,"open_interest":188.0,"volume":0.0,"delta":0.3097,"gamma":0.0211,"vega":0.4429,"theta":-0.128,"rho":0.0986,"theo":3.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-17T11:14:22","percent_change":0.0,"prev_day_close":3.25},{"option":"DIA260313P00506000","bid":12.0,"bid_size":18.0,"ask":12.4,"ask_size":5.0,"iv":0.1331,"open_interest":2.0,"volume":0.0,"delta":-0.7123,"gamma":0.0224,"vega":0.4241,"theta":-0.1351,"rho":-0.1472,"theo":12.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.68,"last_trade_time":"2026-02-17T11:00:00","percent_change":0.0,"prev_day_close":12.7999997138977},{"option":"DIA260313C00507000","bid":2.76,"bid_size":32.0,"ask":2.93,"ask_size":35.0,"iv":0.1314,"open_interest":65.0,"volume":0.0,"delta":0.2866,"gamma":0.0206,"vega":0.4284,"theta":-0.1218,"rho":0.0912,"theo":2.8716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-17T11:34:31","percent_change":0.0,"prev_day_close":2.88999998569488},{"option":"DIA260313P00507000","bid":12.65,"bid_size":9.0,"ask":13.05,"ask_size":5.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.7374,"gamma":0.022,"vega":0.4053,"theta":-0.1291,"rho":-0.1434,"theo":12.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5},{"option":"DIA260313C00507500","bid":2.59,"bid_size":17.0,"ask":2.76,"ask_size":45.0,"iv":0.1305,"open_interest":0.0,"volume":10.0,"delta":0.2752,"gamma":0.0204,"vega":0.4206,"theta":-0.1185,"rho":0.0876,"theo":2.7008,"change":0.425,"open":3.16,"high":3.16,"low":3.16,"tick":"no_change","last_trade_price":3.16,"last_trade_time":"2026-02-18T12:21:57","percent_change":15.5393,"prev_day_close":2.73500001430511},{"option":"DIA260313P00507500","bid":13.0,"bid_size":6.0,"ask":13.4,"ask_size":8.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.7498,"gamma":0.0218,"vega":0.3958,"theta":-0.126,"rho":-0.1459,"theo":13.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.8499999046326},{"option":"DIA260313C00508000","bid":2.42,"bid_size":24.0,"ask":2.6,"ask_size":33.0,"iv":0.1296,"open_interest":1.0,"volume":1.0,"delta":0.264,"gamma":0.0201,"vega":0.4125,"theta":-0.1152,"rho":0.0841,"theo":2.5371,"change":0.405,"open":2.98,"high":2.98,"low":2.98,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T11:12:05","percent_change":15.7282,"prev_day_close":2.57500004768372},{"option":"DIA260313P00508000","bid":13.35,"bid_size":10.0,"ask":13.75,"ask_size":12.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.7621,"gamma":0.0215,"vega":0.3875,"theta":-0.1228,"rho":-0.1462,"theo":13.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.1999998092651},{"option":"DIA260313C00509000","bid":2.12,"bid_size":43.0,"ask":2.3,"ask_size":44.0,"iv":0.1281,"open_interest":21.0,"volume":0.0,"delta":0.2419,"gamma":0.0194,"vega":0.3953,"theta":-0.1085,"rho":0.0771,"theo":2.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-17T11:13:23","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"DIA260313P00509000","bid":14.1,"bid_size":28.0,"ask":14.5,"ask_size":41.0,"iv":0.1285,"open_interest":0.0,"volume":9.0,"delta":-0.786,"gamma":0.0209,"vega":0.3636,"theta":-0.1159,"rho":-0.1374,"theo":14.3009,"change":-0.5,"open":12.4,"high":14.45,"low":12.4,"tick":"no_change","last_trade_price":14.45,"last_trade_time":"2026-02-18T14:43:28","percent_change":-3.34448,"prev_day_close":14.9499998092651},{"option":"DIA260313C00510000","bid":1.85,"bid_size":43.0,"ask":2.03,"ask_size":102.0,"iv":0.1267,"open_interest":125.0,"volume":12.0,"delta":0.2206,"gamma":0.0186,"vega":0.3766,"theta":-0.1017,"rho":0.0703,"theo":1.9545,"change":-0.01,"open":2.26,"high":2.3,"low":2.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:55:55","percent_change":-0.497509,"prev_day_close":2.00999993085861},{"option":"DIA260313P00510000","bid":14.85,"bid_size":9.0,"ask":15.25,"ask_size":9.0,"iv":0.1268,"open_interest":33.0,"volume":2.0,"delta":-0.8096,"gamma":0.0201,"vega":0.3397,"theta":-0.1089,"rho":-0.1397,"theo":15.0567,"change":-2.21,"open":13.49,"high":13.49,"low":13.49,"tick":"down","last_trade_price":13.49,"last_trade_time":"2026-02-18T10:02:03","percent_change":-14.0764,"prev_day_close":15.6999998092651},{"option":"DIA260313C00511000","bid":1.6,"bid_size":102.0,"ask":1.78,"ask_size":41.0,"iv":0.1252,"open_interest":24.0,"volume":30.0,"delta":0.2,"gamma":0.0178,"vega":0.3571,"theta":-0.0948,"rho":0.0638,"theo":1.7026,"change":0.14,"open":1.88,"high":2.0,"low":1.88,"tick":"down","last_trade_price":1.88,"last_trade_time":"2026-02-18T13:32:28","percent_change":8.04598,"prev_day_close":1.74000000953674},{"option":"DIA260313P00511000","bid":13.9,"bid_size":2.0,"ask":17.85,"ask_size":6.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.8318,"gamma":0.0192,"vega":0.3181,"theta":-0.1017,"rho":-0.1326,"theo":15.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.5750002861023},{"option":"DIA260313C00512000","bid":1.39,"bid_size":43.0,"ask":1.56,"ask_size":33.0,"iv":0.1242,"open_interest":79.0,"volume":0.0,"delta":0.1807,"gamma":0.0169,"vega":0.3369,"theta":-0.088,"rho":0.0575,"theo":1.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-17T11:34:31","percent_change":0.0,"prev_day_close":1.52000004053116},{"option":"DIA260313P00512000","bid":14.75,"bid_size":2.0,"ask":18.65,"ask_size":2.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.853,"gamma":0.0182,"vega":0.2882,"theta":-0.0938,"rho":-0.1268,"theo":16.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.4749994277954},{"option":"DIA260313C00512500","bid":1.29,"bid_size":51.0,"ask":1.46,"ask_size":45.0,"iv":0.1236,"open_interest":1.0,"volume":4.0,"delta":0.1717,"gamma":0.0164,"vega":0.3268,"theta":-0.0847,"rho":0.0547,"theo":1.3807,"change":0.24,"open":1.61,"high":1.66,"low":1.61,"tick":"up","last_trade_price":1.66,"last_trade_time":"2026-02-18T12:05:44","percent_change":16.9014,"prev_day_close":1.4200000166893},{"option":"DIA260313P00512500","bid":15.15,"bid_size":3.0,"ask":19.1,"ask_size":1.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8631,"gamma":0.0176,"vega":0.2757,"theta":-0.09,"rho":-0.1286,"theo":17.073,"change":0.0,"open":0.0,"high":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":"DIA260313C00513000","bid":1.19,"bid_size":68.0,"ask":1.36,"ask_size":32.0,"iv":0.123,"open_interest":9.0,"volume":0.0,"delta":0.1626,"gamma":0.0159,"vega":0.3163,"theta":-0.0813,"rho":0.0518,"theo":1.2831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.48,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"DIA260313P00513000","bid":15.6,"bid_size":2.0,"ask":19.6,"ask_size":1.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.8729,"gamma":0.017,"vega":0.2654,"theta":-0.0861,"rho":-0.1283,"theo":17.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.2000007629395},{"option":"DIA260313C00514000","bid":1.05,"bid_size":1.0,"ask":1.18,"ask_size":17.0,"iv":0.1224,"open_interest":55.0,"volume":7.0,"delta":0.1459,"gamma":0.015,"vega":0.2961,"theta":-0.0749,"rho":0.0465,"theo":1.1114,"change":0.22,"open":1.31,"high":1.42,"low":1.31,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T10:55:48","percent_change":19.1304,"prev_day_close":1.15000003576279},{"option":"DIA260313P00514000","bid":16.5,"bid_size":1.0,"ask":20.4,"ask_size":1.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8909,"gamma":0.0158,"vega":0.238,"theta":-0.078,"rho":-0.1135,"theo":18.3625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.0749998092651},{"option":"DIA260313C00515000","bid":0.88,"bid_size":53.0,"ask":1.03,"ask_size":28.0,"iv":0.1213,"open_interest":134.0,"volume":2.0,"delta":0.1304,"gamma":0.0139,"vega":0.2755,"theta":-0.0688,"rho":0.0415,"theo":0.9601,"change":-0.055,"open":1.17,"high":1.17,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T14:29:25","percent_change":-5.47263,"prev_day_close":1.00499996542931},{"option":"DIA260313P00515000","bid":17.35,"bid_size":7.0,"ask":21.3,"ask_size":1.0,"iv":0.1251,"open_interest":1.0,"volume":1.0,"delta":-0.9075,"gamma":0.0144,"vega":0.2103,"theta":-0.0699,"rho":-0.1138,"theo":19.2515,"change":-2.41,"open":17.59,"high":17.59,"low":17.59,"tick":"up","last_trade_price":17.59,"last_trade_time":"2026-02-18T10:02:03","percent_change":-12.05,"prev_day_close":20.0},{"option":"DIA260313C00520000","bid":0.39,"bid_size":97.0,"ask":0.51,"ask_size":30.0,"iv":0.1191,"open_interest":158.0,"volume":4.0,"delta":0.0726,"gamma":0.0092,"vega":0.185,"theta":-0.0436,"rho":0.023,"theo":0.4667,"change":0.04,"open":0.6,"high":0.6,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T10:04:00","percent_change":8.0,"prev_day_close":0.5},{"option":"DIA260313P00520000","bid":22.1,"bid_size":2.0,"ask":26.0,"ask_size":1.0,"iv":0.1301,"open_interest":1.0,"volume":0.0,"delta":-0.9635,"gamma":0.0078,"vega":0.1052,"theta":-0.034,"rho":-0.0832,"theo":23.9456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-12T14:43:59","percent_change":0.0,"prev_day_close":24.5999994277954},{"option":"DIA260313C00525000","bid":0.18,"bid_size":150.0,"ask":0.28,"ask_size":44.0,"iv":0.1212,"open_interest":64.0,"volume":1.0,"delta":0.0415,"gamma":0.0058,"vega":0.1223,"theta":-0.0282,"rho":0.0131,"theo":0.2469,"change":-0.025,"open":0.24,"high":0.24,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T13:59:17","percent_change":-9.43396,"prev_day_close":0.265000000596046},{"option":"DIA260313P00525000","bid":27.05,"bid_size":3.0,"ask":30.95,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.9867,"gamma":0.0036,"vega":0.0473,"theta":-0.0127,"rho":-0.0693,"theo":28.8532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.625},{"option":"DIA260313C00530000","bid":0.1,"bid_size":38.0,"ask":0.18,"ask_size":46.0,"iv":0.1276,"open_interest":58.0,"volume":0.0,"delta":0.0252,"gamma":0.0036,"vega":0.0828,"theta":-0.0193,"rho":0.0079,"theo":0.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-17T12:12:10","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"DIA260313P00530000","bid":32.05,"bid_size":6.0,"ask":36.1,"ask_size":1.0,"iv":0.1713,"open_interest":2.0,"volume":0.0,"delta":-0.9948,"gamma":0.0016,"vega":0.0214,"theta":-0.0031,"rho":-0.0614,"theo":33.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.55,"last_trade_time":"2026-02-12T09:37:32","percent_change":0.0,"prev_day_close":34.5},{"option":"DIA260313C00535000","bid":0.06,"bid_size":20.0,"ask":0.13,"ask_size":48.0,"iv":0.1351,"open_interest":39.0,"volume":0.0,"delta":0.0166,"gamma":0.0024,"vega":0.0589,"theta":-0.014,"rho":0.0052,"theo":0.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-13T10:20:00","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"DIA260313P00535000","bid":37.0,"bid_size":6.0,"ask":41.1,"ask_size":1.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0007,"vega":0.0102,"theta":0.0,"rho":-0.061,"theo":38.8167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5249996185303},{"option":"DIA260313C00540000","bid":0.03,"bid_size":31.0,"ask":0.1,"ask_size":31.0,"iv":0.1425,"open_interest":22.0,"volume":0.0,"delta":0.0114,"gamma":0.0017,"vega":0.0433,"theta":-0.0107,"rho":0.0036,"theo":0.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-13T10:20:00","percent_change":0.0,"prev_day_close":0.0800000000745058},{"option":"DIA260313P00540000","bid":42.0,"bid_size":2.0,"ask":45.9,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0004,"vega":0.0054,"theta":0.0,"rho":-0.0603,"theo":43.8119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.4250011444092},{"option":"DIA260313C00545000","bid":0.02,"bid_size":53.0,"ask":0.09,"ask_size":79.0,"iv":0.1531,"open_interest":20.0,"volume":0.0,"delta":0.0083,"gamma":0.0012,"vega":0.033,"theta":-0.0085,"rho":0.0026,"theo":0.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-17T15:42:45","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"DIA260313P00545000","bid":47.0,"bid_size":6.0,"ask":50.9,"ask_size":1.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0029,"theta":0.0,"rho":-0.0601,"theo":48.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4750003814697},{"option":"DIA260313C00550000","bid":0.01,"bid_size":48.0,"ask":0.08,"ask_size":62.0,"iv":0.1625,"open_interest":7.0,"volume":0.0,"delta":0.0063,"gamma":0.0009,"vega":0.0258,"theta":-0.0069,"rho":0.0019,"theo":0.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-04T15:41:12","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"DIA260313P00550000","bid":52.0,"bid_size":2.0,"ask":55.9,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0017,"theta":0.0,"rho":-0.0606,"theo":53.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5749988555908},{"option":"DIA260320C00210000","bid":284.4,"bid_size":1.0,"ask":288.4,"ask_size":2.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0089,"theo":286.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.15,"last_trade_time":"2025-10-22T12:30:53","percent_change":0.0,"prev_day_close":285.850006103516},{"option":"DIA260320P00210000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.978,"open_interest":97.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.001,"theta":-0.0012,"rho":-0.0001,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00215000","bid":279.5,"bid_size":1.0,"ask":283.45,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0535,"theo":281.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.900009155273},{"option":"DIA260320P00215000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.9525,"open_interest":21.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0011,"theta":-0.0013,"rho":-0.0001,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2025-12-10T16:03:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00220000","bid":274.5,"bid_size":1.0,"ask":278.4,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1584,"theo":276.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.925003051758},{"option":"DIA260320P00220000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.9276,"open_interest":4.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0014,"rho":-0.0001,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.37,"last_trade_time":"2025-06-25T11:11:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00225000","bid":269.45,"bid_size":1.0,"ask":273.45,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.1719,"theo":271.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.850006103516},{"option":"DIA260320P00225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.9032,"open_interest":193.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0016,"rho":-0.0001,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-03T14:07:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00230000","bid":264.55,"bid_size":1.0,"ask":268.45,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.1757,"theo":266.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.024993896484},{"option":"DIA260320P00230000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.8793,"open_interest":138.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0015,"theta":-0.0017,"rho":-0.0001,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T16:04:01","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00235000","bid":259.55,"bid_size":1.0,"ask":263.45,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.1795,"theo":261.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.975006103516},{"option":"DIA260320P00235000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":0.8559,"open_interest":5.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0016,"theta":-0.0019,"rho":-0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2025-12-10T16:03:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00240000","bid":254.45,"bid_size":1.0,"ask":258.5,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.1833,"theo":256.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.925003051758},{"option":"DIA260320P00240000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.833,"open_interest":39.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0018,"theta":-0.0021,"rho":-0.0001,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2025-11-07T12:15:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00245000","bid":249.5,"bid_size":1.0,"ask":253.5,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1871,"theo":251.6711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.0},{"option":"DIA260320P00245000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.8106,"open_interest":29.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.002,"theta":-0.0022,"rho":-0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-01-06T14:39:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00250000","bid":244.55,"bid_size":1.0,"ask":248.5,"ask_size":2.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.1909,"theo":246.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.7,"last_trade_time":"2025-12-16T15:55:08","percent_change":0.0,"prev_day_close":246.0},{"option":"DIA260320P00250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.7887,"open_interest":60.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0023,"theta":-0.0025,"rho":-0.0002,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-09T10:53:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"DIA260320C00255000","bid":239.65,"bid_size":1.0,"ask":243.55,"ask_size":6.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.1947,"theo":241.7054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.3,"last_trade_time":"2025-10-29T14:35:30","percent_change":0.0,"prev_day_close":241.025001525879},{"option":"DIA260320P00255000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.7671,"open_interest":18.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0026,"theta":-0.0027,"rho":-0.0002,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2025-12-31T12:16:55","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320C00260000","bid":234.5,"bid_size":5.0,"ask":238.55,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.1985,"theo":236.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.0},{"option":"DIA260320P00260000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":50.0,"iv":0.7575,"open_interest":63.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.003,"rho":-0.0002,"theo":0.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-01-21T11:35:05","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320C00265000","bid":229.6,"bid_size":1.0,"ask":233.55,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.2023,"theo":231.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.0},{"option":"DIA260320P00265000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":50.0,"iv":0.7363,"open_interest":73.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0032,"theta":-0.0032,"rho":-0.0003,"theo":0.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-12T10:34:50","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320C00270000","bid":224.55,"bid_size":1.0,"ask":228.6,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.2061,"theo":226.7581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.050003051758},{"option":"DIA260320P00270000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":20.0,"iv":0.7156,"open_interest":156.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0035,"theta":-0.0035,"rho":-0.0003,"theo":0.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-01-21T11:33:31","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320C00275000","bid":219.6,"bid_size":1.0,"ask":223.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.2099,"theo":221.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.125},{"option":"DIA260320P00275000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":20.0,"iv":0.6953,"open_interest":69.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0039,"theta":-0.0038,"rho":-0.0003,"theo":0.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.19,"last_trade_time":"2025-12-16T14:30:03","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320C00280000","bid":214.65,"bid_size":1.0,"ask":218.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.2137,"theo":216.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.15,"last_trade_time":"2025-05-19T10:23:47","percent_change":0.0,"prev_day_close":216.050003051758},{"option":"DIA260320P00280000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":20.0,"iv":0.6754,"open_interest":206.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0044,"theta":-0.0042,"rho":-0.0004,"theo":0.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2025-12-19T11:12:59","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260320C00285000","bid":209.7,"bid_size":1.0,"ask":213.65,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.2175,"theo":211.8121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.25,"last_trade_time":"2026-01-26T10:13:14","percent_change":0.0,"prev_day_close":211.075004577637},{"option":"DIA260320P00285000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":50.0,"iv":0.6647,"open_interest":29.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0049,"theta":-0.0046,"rho":-0.0004,"theo":0.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.64,"last_trade_time":"2025-11-20T11:57:30","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260320C00290000","bid":204.7,"bid_size":1.0,"ask":208.65,"ask_size":1.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":0.2212,"theo":206.8308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.6,"last_trade_time":"2026-01-21T14:27:44","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"DIA260320P00290000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":66.0,"iv":0.6452,"open_interest":250.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0054,"theta":-0.005,"rho":-0.0005,"theo":0.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.77,"last_trade_time":"2025-11-21T10:33:01","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260320C00295000","bid":199.7,"bid_size":1.0,"ask":203.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.225,"theo":201.8498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.25},{"option":"DIA260320P00295000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":30.0,"iv":0.6264,"open_interest":163.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.006,"theta":-0.0055,"rho":-0.0005,"theo":0.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2025-11-19T15:50:00","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260320C00300000","bid":196.65,"bid_size":9.0,"ask":197.05,"ask_size":4.0,"iv":0.5592,"open_interest":11.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.2288,"theo":196.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.0,"last_trade_time":"2025-12-15T11:10:14","percent_change":0.0,"prev_day_close":196.25},{"option":"DIA260320P00300000","bid":0.0,"bid_size":0.0,"ask":0.08,"ask_size":30.0,"iv":0.6149,"open_interest":366.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0067,"theta":-0.006,"rho":-0.0006,"theo":0.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-01-22T13:21:06","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260320C00305000","bid":191.65,"bid_size":8.0,"ask":192.05,"ask_size":4.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.0064,"theta":0.0,"rho":0.2326,"theo":191.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.75,"last_trade_time":"2026-02-04T14:04:44","percent_change":0.0,"prev_day_close":191.224998474121},{"option":"DIA260320P00305000","bid":0.0,"bid_size":0.0,"ask":0.08,"ask_size":51.0,"iv":0.5961,"open_interest":443.0,"volume":0.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0075,"theta":-0.0065,"rho":-0.0007,"theo":0.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2025-12-30T10:42:46","percent_change":0.0,"prev_day_close":0.0450000017881393},{"option":"DIA260320C00310000","bid":186.65,"bid_size":4.0,"ask":187.05,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0077,"theta":0.0,"rho":0.2364,"theo":186.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.300003051758},{"option":"DIA260320P00310000","bid":0.0,"bid_size":0.0,"ask":0.09,"ask_size":30.0,"iv":0.5839,"open_interest":344.0,"volume":0.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0083,"theta":-0.0071,"rho":-0.0008,"theo":0.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-09T13:00:37","percent_change":0.0,"prev_day_close":0.0450000017881393},{"option":"DIA260320C00315000","bid":181.7,"bid_size":9.0,"ask":182.1,"ask_size":4.0,"iv":0.5135,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0001,"vega":0.0089,"theta":0.0,"rho":0.24,"theo":181.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.275001525879},{"option":"DIA260320P00315000","bid":0.0,"bid_size":0.0,"ask":0.09,"ask_size":30.0,"iv":0.5655,"open_interest":27.0,"volume":0.0,"delta":-0.002,"gamma":0.0001,"vega":0.0093,"theta":-0.0078,"rho":-0.0008,"theo":0.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.63,"last_trade_time":"2025-10-15T14:44:42","percent_change":0.0,"prev_day_close":0.0550000006332994},{"option":"DIA260320C00320000","bid":176.7,"bid_size":8.0,"ask":177.1,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0097,"theta":0.0,"rho":0.2438,"theo":176.9495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.0,"last_trade_time":"2025-08-18T09:43:32","percent_change":0.0,"prev_day_close":176.349998474121},{"option":"DIA260320P00320000","bid":0.01,"bid_size":65.0,"ask":0.1,"ask_size":30.0,"iv":0.5579,"open_interest":47.0,"volume":0.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0103,"theta":-0.0085,"rho":-0.001,"theo":0.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.78,"last_trade_time":"2025-11-25T13:00:24","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"DIA260320C00325000","bid":171.75,"bid_size":8.0,"ask":172.15,"ask_size":4.0,"iv":0.5166,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0104,"theta":0.0,"rho":0.2475,"theo":171.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.349998474121},{"option":"DIA260320P00325000","bid":0.02,"bid_size":30.0,"ask":0.1,"ask_size":20.0,"iv":0.5444,"open_interest":27.0,"volume":0.0,"delta":-0.0026,"gamma":0.0001,"vega":0.0115,"theta":-0.0093,"rho":-0.0011,"theo":0.0574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-09T10:43:34","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"DIA260320C00330000","bid":166.75,"bid_size":8.0,"ask":167.15,"ask_size":4.0,"iv":0.469,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0112,"theta":0.0,"rho":0.2512,"theo":166.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.51,"last_trade_time":"2025-12-08T10:00:55","percent_change":0.0,"prev_day_close":166.400001525879},{"option":"DIA260320P00330000","bid":0.02,"bid_size":95.0,"ask":0.11,"ask_size":30.0,"iv":0.5306,"open_interest":30.0,"volume":0.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0129,"theta":-0.0101,"rho":-0.0012,"theo":0.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-04T10:21:05","percent_change":0.0,"prev_day_close":0.0749999983236194},{"option":"DIA260320C00335000","bid":161.8,"bid_size":8.0,"ask":162.2,"ask_size":4.0,"iv":0.5032,"open_interest":20.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0134,"theta":0.0,"rho":0.255,"theo":162.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.0,"last_trade_time":"2026-01-21T14:27:44","percent_change":0.0,"prev_day_close":161.400001525879},{"option":"DIA260320P00335000","bid":0.03,"bid_size":60.0,"ask":0.12,"ask_size":30.0,"iv":0.5202,"open_interest":428.0,"volume":0.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0144,"theta":-0.0111,"rho":-0.0014,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-01-13T15:31:26","percent_change":0.0,"prev_day_close":0.0849999971687794},{"option":"DIA260320C00340000","bid":156.8,"bid_size":9.0,"ask":157.2,"ask_size":4.0,"iv":0.4682,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0001,"vega":0.0154,"theta":0.0,"rho":0.2586,"theo":157.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.449996948242},{"option":"DIA260320P00340000","bid":0.04,"bid_size":65.0,"ask":0.13,"ask_size":30.0,"iv":0.5087,"open_interest":301.0,"volume":0.0,"delta":-0.0037,"gamma":0.0001,"vega":0.016,"theta":-0.0121,"rho":-0.0016,"theo":0.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-12T10:43:49","percent_change":0.0,"prev_day_close":0.0950000006705522},{"option":"DIA260320C00345000","bid":151.85,"bid_size":8.0,"ask":152.25,"ask_size":4.0,"iv":0.4839,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0002,"vega":0.0167,"theta":0.0,"rho":0.2622,"theo":152.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.449996948242},{"option":"DIA260320P00345000","bid":0.05,"bid_size":66.0,"ask":0.14,"ask_size":30.0,"iv":0.4967,"open_interest":224.0,"volume":0.0,"delta":-0.0042,"gamma":0.0002,"vega":0.0179,"theta":-0.0132,"rho":-0.0018,"theo":0.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-12T10:43:41","percent_change":0.0,"prev_day_close":0.10500000230968},{"option":"DIA260320C00350000","bid":146.85,"bid_size":9.0,"ask":147.25,"ask_size":4.0,"iv":0.4532,"open_interest":16.0,"volume":0.0,"delta":0.9955,"gamma":0.0002,"vega":0.0181,"theta":0.0,"rho":0.2659,"theo":147.0899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.15,"last_trade_time":"2026-02-11T09:40:02","percent_change":0.0,"prev_day_close":146.5},{"option":"DIA260320P00350000","bid":0.08,"bid_size":4.0,"ask":0.1,"ask_size":10.0,"iv":0.4761,"open_interest":6633.0,"volume":0.0,"delta":-0.0047,"gamma":0.0002,"vega":0.02,"theta":-0.0144,"rho":-0.002,"theo":0.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-17T13:40:40","percent_change":0.0,"prev_day_close":0.115000002086163},{"option":"DIA260320C00355000","bid":141.9,"bid_size":8.0,"ask":142.3,"ask_size":4.0,"iv":0.4602,"open_interest":53.0,"volume":0.0,"delta":0.995,"gamma":0.0002,"vega":0.0201,"theta":0.0,"rho":0.2696,"theo":142.1166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.6,"last_trade_time":"2026-02-09T09:47:02","percent_change":0.0,"prev_day_close":141.5},{"option":"DIA260320P00355000","bid":0.07,"bid_size":66.0,"ask":0.16,"ask_size":30.0,"iv":0.4713,"open_interest":1718.0,"volume":0.0,"delta":-0.0053,"gamma":0.0002,"vega":0.0224,"theta":-0.0158,"rho":-0.0022,"theo":0.1111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T09:40:47","percent_change":0.0,"prev_day_close":0.125},{"option":"DIA260320C00360000","bid":136.9,"bid_size":9.0,"ask":137.3,"ask_size":4.0,"iv":0.4331,"open_interest":33.0,"volume":0.0,"delta":0.9943,"gamma":0.0002,"vega":0.0243,"theta":0.0,"rho":0.2731,"theo":137.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.15,"last_trade_time":"2026-01-26T09:42:09","percent_change":0.0,"prev_day_close":136.550003051758},{"option":"DIA260320P00360000","bid":0.08,"bid_size":65.0,"ask":0.17,"ask_size":30.0,"iv":0.4578,"open_interest":2041.0,"volume":0.0,"delta":-0.006,"gamma":0.0003,"vega":0.025,"theta":-0.0172,"rho":-0.0026,"theo":0.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-09T10:49:05","percent_change":0.0,"prev_day_close":0.140000004321337},{"option":"DIA260320C00365000","bid":131.95,"bid_size":9.0,"ask":132.35,"ask_size":4.0,"iv":0.435,"open_interest":16.0,"volume":0.0,"delta":0.9935,"gamma":0.0003,"vega":0.0265,"theta":-0.0016,"rho":0.2766,"theo":132.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.8,"last_trade_time":"2025-11-03T10:27:21","percent_change":0.0,"prev_day_close":131.550003051758},{"option":"DIA260320P00365000","bid":0.1,"bid_size":61.0,"ask":0.18,"ask_size":75.0,"iv":0.446,"open_interest":267.0,"volume":0.0,"delta":-0.0068,"gamma":0.0003,"vega":0.028,"theta":-0.0188,"rho":-0.0029,"theo":0.1396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-06T15:53:22","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"DIA260320C00370000","bid":126.95,"bid_size":4.0,"ask":127.4,"ask_size":8.0,"iv":0.4218,"open_interest":45.0,"volume":0.0,"delta":0.9926,"gamma":0.0003,"vega":0.0288,"theta":-0.0038,"rho":0.2801,"theo":127.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.65,"last_trade_time":"2025-12-16T15:57:37","percent_change":0.0,"prev_day_close":126.600002288818},{"option":"DIA260320P00370000","bid":0.12,"bid_size":30.0,"ask":0.2,"ask_size":75.0,"iv":0.4352,"open_interest":393.0,"volume":0.0,"delta":-0.0078,"gamma":0.0003,"vega":0.0314,"theta":-0.0206,"rho":-0.0033,"theo":0.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-13T10:34:21","percent_change":0.0,"prev_day_close":0.16499999910593},{"option":"DIA260320C00375000","bid":122.0,"bid_size":9.0,"ask":122.4,"ask_size":4.0,"iv":0.408,"open_interest":42.0,"volume":10.0,"delta":0.9916,"gamma":0.0004,"vega":0.0316,"theta":-0.0063,"rho":0.2836,"theo":122.2407,"change":1.37,"open":123.02,"high":123.02,"low":123.02,"tick":"up","last_trade_price":123.02,"last_trade_time":"2026-02-18T13:54:57","percent_change":1.12618,"prev_day_close":121.649997711182},{"option":"DIA260320P00375000","bid":0.14,"bid_size":30.0,"ask":0.22,"ask_size":75.0,"iv":0.4237,"open_interest":448.0,"volume":0.0,"delta":-0.0089,"gamma":0.0004,"vega":0.0352,"theta":-0.0225,"rho":-0.0038,"theo":0.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-13T09:32:24","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"DIA260320C00380000","bid":117.05,"bid_size":10.0,"ask":117.45,"ask_size":4.0,"iv":0.4027,"open_interest":48.0,"volume":0.0,"delta":0.9905,"gamma":0.0004,"vega":0.0382,"theta":-0.0088,"rho":0.2872,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.35,"last_trade_time":"2026-02-11T09:40:02","percent_change":0.0,"prev_day_close":116.700000762939},{"option":"DIA260320P00380000","bid":0.16,"bid_size":31.0,"ask":0.25,"ask_size":112.0,"iv":0.4126,"open_interest":3214.0,"volume":1.0,"delta":-0.0101,"gamma":0.0005,"vega":0.0395,"theta":-0.0246,"rho":-0.0043,"theo":0.1984,"change":-0.04,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T09:42:12","percent_change":-18.1818,"prev_day_close":0.219999998807907},{"option":"DIA260320C00385000","bid":112.1,"bid_size":7.0,"ask":112.5,"ask_size":5.0,"iv":0.3953,"open_interest":62.0,"volume":0.0,"delta":0.9892,"gamma":0.0005,"vega":0.042,"theta":-0.0117,"rho":0.2902,"theo":112.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.97,"last_trade_time":"2025-12-08T13:27:53","percent_change":0.0,"prev_day_close":111.699996948242},{"option":"DIA260320P00385000","bid":0.19,"bid_size":9.0,"ask":0.27,"ask_size":20.0,"iv":0.401,"open_interest":2292.0,"volume":0.0,"delta":-0.0115,"gamma":0.0005,"vega":0.0443,"theta":-0.0269,"rho":-0.0049,"theo":0.2236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-13T15:38:11","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"DIA260320C00390000","bid":107.1,"bid_size":8.0,"ask":107.55,"ask_size":5.0,"iv":0.3798,"open_interest":26.0,"volume":0.0,"delta":0.9876,"gamma":0.0006,"vega":0.0457,"theta":-0.0147,"rho":0.2935,"theo":107.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.7,"last_trade_time":"2026-02-03T13:29:37","percent_change":0.0,"prev_day_close":106.775001525879},{"option":"DIA260320P00390000","bid":0.21,"bid_size":30.0,"ask":0.3,"ask_size":15.0,"iv":0.3885,"open_interest":85.0,"volume":0.0,"delta":-0.0132,"gamma":0.0006,"vega":0.0498,"theta":-0.0295,"rho":-0.0056,"theo":0.2524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-03T13:11:33","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"DIA260320C00395000","bid":102.15,"bid_size":9.0,"ask":102.6,"ask_size":5.0,"iv":0.3699,"open_interest":29.0,"volume":0.0,"delta":0.9858,"gamma":0.0007,"vega":0.0519,"theta":-0.018,"rho":0.2968,"theo":102.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.38,"last_trade_time":"2026-01-05T15:00:53","percent_change":0.0,"prev_day_close":101.825000762939},{"option":"DIA260320P00395000","bid":0.25,"bid_size":30.0,"ask":0.34,"ask_size":41.0,"iv":0.3781,"open_interest":137.0,"volume":0.0,"delta":-0.0152,"gamma":0.0007,"vega":0.0561,"theta":-0.0323,"rho":-0.0064,"theo":0.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-17T13:48:49","percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"DIA260320C00400000","bid":97.2,"bid_size":4.0,"ask":97.65,"ask_size":10.0,"iv":0.3593,"open_interest":67.0,"volume":0.0,"delta":0.9837,"gamma":0.0008,"vega":0.0608,"theta":-0.0214,"rho":0.2995,"theo":97.4558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.8,"last_trade_time":"2026-02-03T14:12:22","percent_change":0.0,"prev_day_close":96.8499984741211},{"option":"DIA260320P00400000","bid":0.29,"bid_size":32.0,"ask":0.38,"ask_size":33.0,"iv":0.3668,"open_interest":1821.0,"volume":78.0,"delta":-0.0174,"gamma":0.0008,"vega":0.0631,"theta":-0.0354,"rho":-0.0074,"theo":0.3241,"change":-0.08,"open":0.27,"high":0.27,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T11:14:09","percent_change":-22.8571,"prev_day_close":0.350000008940697},{"option":"DIA260320C00405000","bid":92.3,"bid_size":6.0,"ask":92.7,"ask_size":4.0,"iv":0.3514,"open_interest":75.0,"volume":0.0,"delta":0.9812,"gamma":0.0009,"vega":0.0665,"theta":-0.0253,"rho":0.3025,"theo":92.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.45,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":91.9500007629394},{"option":"DIA260320P00405000","bid":0.33,"bid_size":31.0,"ask":0.42,"ask_size":26.0,"iv":0.3547,"open_interest":1133.0,"volume":101.0,"delta":-0.02,"gamma":0.001,"vega":0.0711,"theta":-0.0387,"rho":-0.0085,"theo":0.3678,"change":-0.1,"open":0.3,"high":0.31,"low":0.29,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:20:42","percent_change":-25.0,"prev_day_close":0.399999991059303},{"option":"DIA260320C00410000","bid":87.35,"bid_size":9.0,"ask":87.75,"ask_size":4.0,"iv":0.3383,"open_interest":243.0,"volume":0.0,"delta":0.9784,"gamma":0.0011,"vega":0.0732,"theta":-0.0295,"rho":0.3055,"theo":87.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.1,"last_trade_time":"2026-02-13T12:21:18","percent_change":0.0,"prev_day_close":87.0},{"option":"DIA260320P00410000","bid":0.38,"bid_size":31.0,"ask":0.48,"ask_size":33.0,"iv":0.3436,"open_interest":822.0,"volume":125.0,"delta":-0.0231,"gamma":0.0011,"vega":0.0803,"theta":-0.0424,"rho":-0.0099,"theo":0.419,"change":-0.14,"open":0.33,"high":0.35,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T13:19:05","percent_change":-31.1111,"prev_day_close":0.450000002980232},{"option":"DIA260320C00415000","bid":82.4,"bid_size":5.0,"ask":82.85,"ask_size":4.0,"iv":0.3283,"open_interest":74.0,"volume":0.0,"delta":0.975,"gamma":0.0012,"vega":0.0879,"theta":-0.0339,"rho":0.3076,"theo":82.6452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.2,"last_trade_time":"2026-02-13T12:21:13","percent_change":0.0,"prev_day_close":82.0500030517578},{"option":"DIA260320P00415000","bid":0.44,"bid_size":30.0,"ask":0.54,"ask_size":46.0,"iv":0.3323,"open_interest":688.0,"volume":5.0,"delta":-0.0267,"gamma":0.0013,"vega":0.0905,"theta":-0.0464,"rho":-0.0114,"theo":0.4776,"change":-0.11,"open":0.43,"high":0.43,"low":0.39,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:39:43","percent_change":-21.5686,"prev_day_close":0.510000005364418},{"option":"DIA260320C00420000","bid":77.5,"bid_size":9.0,"ask":77.95,"ask_size":5.0,"iv":0.3192,"open_interest":228.0,"volume":0.0,"delta":0.9709,"gamma":0.0014,"vega":0.0965,"theta":-0.0388,"rho":0.31,"theo":77.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.98,"last_trade_time":"2026-02-12T13:35:09","percent_change":0.0,"prev_day_close":77.1749992370606},{"option":"DIA260320P00420000","bid":0.51,"bid_size":32.0,"ask":0.62,"ask_size":72.0,"iv":0.3213,"open_interest":1368.0,"volume":4.0,"delta":-0.031,"gamma":0.0015,"vega":0.1025,"theta":-0.0509,"rho":-0.0132,"theo":0.5469,"change":-0.025,"open":0.48,"high":0.56,"low":0.43,"tick":"up","last_trade_price":0.56,"last_trade_time":"2026-02-18T14:36:46","percent_change":-4.2735,"prev_day_close":0.584999978542328},{"option":"DIA260320C00425000","bid":72.6,"bid_size":5.0,"ask":73.05,"ask_size":5.0,"iv":0.3088,"open_interest":973.0,"volume":0.0,"delta":0.9662,"gamma":0.0017,"vega":0.1073,"theta":-0.0442,"rho":0.3124,"theo":72.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.05,"last_trade_time":"2026-02-17T14:46:03","percent_change":0.0,"prev_day_close":72.2750015258789},{"option":"DIA260320P00425000","bid":0.59,"bid_size":48.0,"ask":0.7,"ask_size":45.0,"iv":0.3095,"open_interest":1193.0,"volume":5.0,"delta":-0.0361,"gamma":0.0018,"vega":0.1161,"theta":-0.0558,"rho":-0.0154,"theo":0.6283,"change":-0.085,"open":0.51,"high":0.59,"low":0.51,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-18T14:06:23","percent_change":-12.5926,"prev_day_close":0.675000011920929},{"option":"DIA260320C00430000","bid":67.7,"bid_size":10.0,"ask":68.15,"ask_size":4.0,"iv":0.2971,"open_interest":450.0,"volume":0.0,"delta":0.9605,"gamma":0.002,"vega":0.1271,"theta":-0.0499,"rho":0.3135,"theo":67.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-17T10:44:33","percent_change":0.0,"prev_day_close":67.375},{"option":"DIA260320P00430000","bid":0.69,"bid_size":30.0,"ask":0.78,"ask_size":5.0,"iv":0.2976,"open_interest":4210.0,"volume":3.0,"delta":-0.0421,"gamma":0.0021,"vega":0.1315,"theta":-0.0611,"rho":-0.018,"theo":0.7244,"change":-0.23,"open":0.62,"high":0.62,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-18T13:18:40","percent_change":-29.1139,"prev_day_close":0.78999999165535},{"option":"DIA260320C00435000","bid":62.8,"bid_size":13.0,"ask":63.3,"ask_size":9.0,"iv":0.2858,"open_interest":417.0,"volume":0.0,"delta":0.9536,"gamma":0.0024,"vega":0.1393,"theta":-0.0563,"rho":0.315,"theo":63.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.58,"last_trade_time":"2026-02-10T15:17:36","percent_change":0.0,"prev_day_close":62.5249996185303},{"option":"DIA260320P00435000","bid":0.82,"bid_size":26.0,"ask":0.92,"ask_size":44.0,"iv":0.2876,"open_interest":450.0,"volume":35.0,"delta":-0.0494,"gamma":0.0025,"vega":0.1495,"theta":-0.067,"rho":-0.0211,"theo":0.8386,"change":-0.185,"open":0.69,"high":0.71,"low":0.65,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-18T11:14:09","percent_change":-20.6704,"prev_day_close":0.894999980926514},{"option":"DIA260320C00440000","bid":57.95,"bid_size":5.0,"ask":58.4,"ask_size":9.0,"iv":0.2735,"open_interest":650.0,"volume":0.0,"delta":0.9454,"gamma":0.0028,"vega":0.1645,"theta":-0.0631,"rho":0.3167,"theo":58.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.7,"last_trade_time":"2026-02-17T10:39:16","percent_change":0.0,"prev_day_close":57.6750011444092},{"option":"DIA260320P00440000","bid":0.95,"bid_size":26.0,"ask":1.05,"ask_size":22.0,"iv":0.2759,"open_interest":1065.0,"volume":41.0,"delta":-0.0582,"gamma":0.003,"vega":0.1698,"theta":-0.0735,"rho":-0.0249,"theo":0.976,"change":-0.25,"open":0.8,"high":0.83,"low":0.77,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T12:46:52","percent_change":-23.8095,"prev_day_close":1.05000001192093},{"option":"DIA260320C00445000","bid":53.15,"bid_size":68.0,"ask":53.6,"ask_size":19.0,"iv":0.2639,"open_interest":336.0,"volume":2.0,"delta":0.9352,"gamma":0.0034,"vega":0.1834,"theta":-0.0708,"rho":0.3154,"theo":53.3603,"change":0.495,"open":53.32,"high":53.32,"low":53.32,"tick":"up","last_trade_price":53.32,"last_trade_time":"2026-02-18T14:46:03","percent_change":0.937059,"prev_day_close":52.8249988555908},{"option":"DIA260320P00445000","bid":1.11,"bid_size":8.0,"ask":1.22,"ask_size":26.0,"iv":0.2642,"open_interest":157.0,"volume":42.0,"delta":-0.0689,"gamma":0.0035,"vega":0.1935,"theta":-0.0807,"rho":-0.0295,"theo":1.143,"change":-0.3,"open":0.97,"high":0.97,"low":0.89,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T12:53:37","percent_change":-24.5902,"prev_day_close":1.21999996900558},{"option":"DIA260320C00450000","bid":48.35,"bid_size":9.0,"ask":48.8,"ask_size":12.0,"iv":0.2527,"open_interest":177.0,"volume":0.0,"delta":0.923,"gamma":0.004,"vega":0.2119,"theta":-0.0791,"rho":0.3159,"theo":48.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.9,"last_trade_time":"2026-02-12T15:36:20","percent_change":0.0,"prev_day_close":48.0499992370606},{"option":"DIA260320P00450000","bid":1.31,"bid_size":32.0,"ask":1.42,"ask_size":32.0,"iv":0.2527,"open_interest":2680.0,"volume":258.0,"delta":-0.0819,"gamma":0.0042,"vega":0.2203,"theta":-0.0885,"rho":-0.0352,"theo":1.347,"change":-0.21,"open":1.16,"high":1.23,"low":1.08,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-18T14:11:19","percent_change":-14.5833,"prev_day_close":1.43999999761581},{"option":"DIA260320C00455000","bid":43.6,"bid_size":6.0,"ask":44.05,"ask_size":12.0,"iv":0.241,"open_interest":747.0,"volume":0.0,"delta":0.9076,"gamma":0.0048,"vega":0.2391,"theta":-0.0881,"rho":0.3124,"theo":43.8262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.99,"last_trade_time":"2026-02-17T10:47:14","percent_change":0.0,"prev_day_close":43.3249988555908},{"option":"DIA260320P00455000","bid":1.51,"bid_size":34.0,"ask":1.67,"ask_size":28.0,"iv":0.2408,"open_interest":1391.0,"volume":1.0,"delta":-0.0978,"gamma":0.005,"vega":0.251,"theta":-0.0969,"rho":-0.042,"theo":1.5958,"change":-0.155,"open":1.54,"high":1.54,"low":1.54,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-18T14:00:03","percent_change":-9.14454,"prev_day_close":1.69499999284744},{"option":"DIA260320C00460000","bid":38.9,"bid_size":5.0,"ask":39.35,"ask_size":5.0,"iv":0.2305,"open_interest":648.0,"volume":0.0,"delta":0.8889,"gamma":0.0058,"vega":0.2805,"theta":-0.0978,"rho":0.3082,"theo":39.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.74,"last_trade_time":"2026-02-13T12:11:48","percent_change":0.0,"prev_day_close":38.6499996185303},{"option":"DIA260320P00460000","bid":1.85,"bid_size":22.0,"ask":1.98,"ask_size":50.0,"iv":0.2305,"open_interest":1786.0,"volume":10.0,"delta":-0.1176,"gamma":0.006,"vega":0.2857,"theta":-0.1061,"rho":-0.0506,"theo":1.9081,"change":-0.485,"open":1.67,"high":1.67,"low":1.48,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-18T11:16:46","percent_change":-24.0695,"prev_day_close":2.01499998569489},{"option":"DIA260320C00465000","bid":34.25,"bid_size":13.0,"ask":34.7,"ask_size":4.0,"iv":0.2185,"open_interest":948.0,"volume":0.0,"delta":0.8651,"gamma":0.007,"vega":0.3074,"theta":-0.1081,"rho":0.3043,"theo":34.5096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.14,"last_trade_time":"2026-02-13T15:46:30","percent_change":0.0,"prev_day_close":34.0749988555908},{"option":"DIA260320P00465000","bid":2.23,"bid_size":33.0,"ask":2.37,"ask_size":48.0,"iv":0.2195,"open_interest":1342.0,"volume":32.0,"delta":-0.1424,"gamma":0.0072,"vega":0.3256,"theta":-0.1158,"rho":-0.0614,"theo":2.3054,"change":-0.405,"open":1.85,"high":2.0,"low":1.78,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:41:17","percent_change":-16.8399,"prev_day_close":2.40499997138977},{"option":"DIA260320C00470000","bid":29.75,"bid_size":9.0,"ask":30.2,"ask_size":7.0,"iv":0.2087,"open_interest":585.0,"volume":0.0,"delta":0.8359,"gamma":0.0083,"vega":0.3577,"theta":-0.1187,"rho":0.2956,"theo":29.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.73,"last_trade_time":"2026-02-13T15:30:48","percent_change":0.0,"prev_day_close":29.5749998092651},{"option":"DIA260320P00470000","bid":2.71,"bid_size":33.0,"ask":2.87,"ask_size":51.0,"iv":0.209,"open_interest":1059.0,"volume":21.0,"delta":-0.1725,"gamma":0.0086,"vega":0.3681,"theta":-0.1255,"rho":-0.0744,"theo":2.7944,"change":-0.425,"open":2.37,"high":2.53,"low":2.23,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-02-18T14:00:03","percent_change":-14.3824,"prev_day_close":2.95499992370606},{"option":"DIA260320C00475000","bid":25.4,"bid_size":9.0,"ask":25.8,"ask_size":5.0,"iv":0.1989,"open_interest":1134.0,"volume":0.0,"delta":0.7997,"gamma":0.01,"vega":0.408,"theta":-0.1291,"rho":0.2845,"theo":25.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.01,"last_trade_time":"2026-02-17T09:46:46","percent_change":0.0,"prev_day_close":25.1999998092651},{"option":"DIA260320P00475000","bid":3.3,"bid_size":46.0,"ask":3.5,"ask_size":51.0,"iv":0.1982,"open_interest":786.0,"volume":35.0,"delta":-0.2101,"gamma":0.0102,"vega":0.4139,"theta":-0.1349,"rho":-0.0908,"theo":3.4192,"change":-0.45,"open":3.4,"high":3.4,"low":2.72,"tick":"no_change","last_trade_price":3.15,"last_trade_time":"2026-02-18T14:12:45","percent_change":-12.5,"prev_day_close":3.60000002384186},{"option":"DIA260320C00480000","bid":21.15,"bid_size":6.0,"ask":21.55,"ask_size":5.0,"iv":0.1881,"open_interest":934.0,"volume":0.0,"delta":0.7548,"gamma":0.0118,"vega":0.4478,"theta":-0.1384,"rho":0.2749,"theo":21.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.56,"last_trade_time":"2026-02-17T14:46:20","percent_change":0.0,"prev_day_close":21.0500001907349},{"option":"DIA260320P00480000","bid":4.1,"bid_size":31.0,"ask":4.3,"ask_size":59.0,"iv":0.1881,"open_interest":3300.0,"volume":133.0,"delta":-0.2563,"gamma":0.012,"vega":0.4608,"theta":-0.1431,"rho":-0.111,"theo":4.2089,"change":-0.135,"open":4.3,"high":4.3,"low":3.3,"tick":"up","last_trade_price":4.29,"last_trade_time":"2026-02-18T14:38:07","percent_change":-3.05085,"prev_day_close":4.42499995231628},{"option":"DIA260320C00485000","bid":17.15,"bid_size":30.0,"ask":17.5,"ask_size":30.0,"iv":0.1779,"open_interest":373.0,"volume":68.0,"delta":0.6997,"gamma":0.0138,"vega":0.4885,"theta":-0.1455,"rho":0.2564,"theo":17.3217,"change":1.525,"open":16.73,"high":18.82,"low":16.73,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T12:36:33","percent_change":8.93119,"prev_day_close":17.0749998092651},{"option":"DIA260320P00485000","bid":5.05,"bid_size":104.0,"ask":5.3,"ask_size":68.0,"iv":0.1772,"open_interest":1771.0,"volume":33.0,"delta":-0.3126,"gamma":0.014,"vega":0.5052,"theta":-0.1489,"rho":-0.1356,"theo":5.2056,"change":-0.185,"open":5.1,"high":5.29,"low":4.18,"tick":"up","last_trade_price":5.29,"last_trade_time":"2026-02-18T14:38:07","percent_change":-3.37899,"prev_day_close":5.47499990463257},{"option":"DIA260320C00490000","bid":13.4,"bid_size":26.0,"ask":13.7,"ask_size":45.0,"iv":0.1673,"open_interest":2102.0,"volume":13.0,"delta":0.6331,"gamma":0.0159,"vega":0.53,"theta":-0.1489,"rho":0.2342,"theo":13.544,"change":0.65,"open":14.9,"high":14.9,"low":14.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T13:43:21","percent_change":4.86891,"prev_day_close":13.3499999046326},{"option":"DIA260320P00490000","bid":6.3,"bid_size":48.0,"ask":6.55,"ask_size":53.0,"iv":0.1665,"open_interest":1241.0,"volume":1071.0,"delta":-0.3807,"gamma":0.016,"vega":0.542,"theta":-0.1507,"rho":-0.1652,"theo":6.4617,"change":-0.3,"open":5.85,"high":6.5,"low":5.2,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:40:09","percent_change":-4.41176,"prev_day_close":6.79999995231628},{"option":"DIA260320C00495000","bid":9.9,"bid_size":76.0,"ask":10.2,"ask_size":76.0,"iv":0.1561,"open_interest":1360.0,"volume":100.0,"delta":0.5531,"gamma":0.0178,"vega":0.557,"theta":-0.147,"rho":0.2081,"theo":10.0682,"change":0.125,"open":10.25,"high":11.48,"low":10.05,"tick":"down","last_trade_price":10.05,"last_trade_time":"2026-02-18T14:36:15","percent_change":1.25944,"prev_day_close":9.92500019073486},{"option":"DIA260320P00495000","bid":7.9,"bid_size":38.0,"ask":8.15,"ask_size":94.0,"iv":0.156,"open_interest":2349.0,"volume":232.0,"delta":-0.4615,"gamma":0.0178,"vega":0.5639,"theta":-0.147,"rho":-0.2002,"theo":8.0478,"change":-0.45,"open":8.85,"high":8.85,"low":6.65,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-02-18T14:36:03","percent_change":-5.32545,"prev_day_close":8.4500002861023},{"option":"DIA260320C00500000","bid":6.9,"bid_size":26.0,"ask":7.05,"ask_size":1.0,"iv":0.1448,"open_interest":1422.0,"volume":414.0,"delta":0.4602,"gamma":0.0192,"vega":0.562,"theta":-0.1379,"rho":0.1688,"theo":7.0401,"change":-0.075,"open":7.07,"high":8.2,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T14:38:57","percent_change":-1.07527,"prev_day_close":6.97499990463257},{"option":"DIA260320P00500000","bid":9.9,"bid_size":44.0,"ask":10.15,"ask_size":35.0,"iv":0.1451,"open_interest":676.0,"volume":121.0,"delta":-0.5551,"gamma":0.019,"vega":0.5613,"theta":-0.1363,"rho":-0.2384,"theo":10.0684,"change":-0.825,"open":9.8,"high":9.85,"low":8.48,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T14:31:20","percent_change":-7.83848,"prev_day_close":10.5249996185303},{"option":"DIA260320C00505000","bid":4.35,"bid_size":63.0,"ask":4.65,"ask_size":72.0,"iv":0.1353,"open_interest":1140.0,"volume":99.0,"delta":0.3577,"gamma":0.0193,"vega":0.5314,"theta":-0.1212,"rho":0.1343,"theo":4.5627,"change":0.08,"open":4.6,"high":5.45,"low":4.5,"tick":"down","last_trade_price":4.58,"last_trade_time":"2026-02-18T14:34:56","percent_change":1.77778,"prev_day_close":4.5},{"option":"DIA260320P00505000","bid":12.45,"bid_size":33.0,"ask":12.75,"ask_size":26.0,"iv":0.1354,"open_interest":292.0,"volume":47.0,"delta":-0.6575,"gamma":0.0191,"vega":0.5242,"theta":-0.119,"rho":-0.2729,"theo":12.6548,"change":-0.925,"open":13.0,"high":13.0,"low":10.77,"tick":"up","last_trade_price":12.25,"last_trade_time":"2026-02-18T14:30:20","percent_change":-7.02087,"prev_day_close":13.1750001907349},{"option":"DIA260320C00510000","bid":2.58,"bid_size":31.0,"ask":2.78,"ask_size":31.0,"iv":0.1278,"open_interest":912.0,"volume":1034.0,"delta":0.2563,"gamma":0.0176,"vega":0.4567,"theta":-0.0986,"rho":0.0944,"theo":2.7319,"change":-0.05,"open":2.75,"high":3.32,"low":2.65,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T14:23:52","percent_change":-1.85185,"prev_day_close":2.70000004768372},{"option":"DIA260320P00510000","bid":15.65,"bid_size":50.0,"ask":16.05,"ask_size":63.0,"iv":0.1278,"open_interest":74.0,"volume":11.0,"delta":-0.7605,"gamma":0.0179,"vega":0.4473,"theta":-0.098,"rho":-0.2922,"theo":15.8999,"change":-2.575,"open":13.75,"high":13.95,"low":13.75,"tick":"no_change","last_trade_price":13.95,"last_trade_time":"2026-02-18T12:27:47","percent_change":-15.5824,"prev_day_close":16.5249996185303},{"option":"DIA260320C00515000","bid":1.4,"bid_size":73.0,"ask":1.58,"ask_size":40.0,"iv":0.1228,"open_interest":1570.0,"volume":50.0,"delta":0.1686,"gamma":0.0144,"vega":0.3725,"theta":-0.0736,"rho":0.0662,"theo":1.5252,"change":-0.05,"open":1.74,"high":1.88,"low":1.48,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T14:44:52","percent_change":-3.26798,"prev_day_close":1.53000003099442},{"option":"DIA260320P00515000","bid":17.9,"bid_size":1.0,"ask":21.85,"ask_size":1.0,"iv":0.1266,"open_interest":20.0,"volume":0.0,"delta":-0.8524,"gamma":0.0152,"vega":0.3355,"theta":-0.0766,"rho":-0.2586,"theo":19.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.13,"last_trade_time":"2026-02-17T10:20:25","percent_change":0.0,"prev_day_close":20.5},{"option":"DIA260320C00520000","bid":0.77,"bid_size":32.0,"ask":0.87,"ask_size":28.0,"iv":0.1211,"open_interest":2483.0,"volume":1828.0,"delta":0.1052,"gamma":0.0105,"vega":0.2678,"theta":-0.0519,"rho":0.0395,"theo":0.8361,"change":-0.02,"open":1.0,"high":1.0,"low":0.84,"tick":"down","last_trade_price":0.84,"last_trade_time":"2026-02-18T14:12:22","percent_change":-2.32558,"prev_day_close":0.859999984502792},{"option":"DIA260320P00520000","bid":22.4,"bid_size":7.0,"ask":26.3,"ask_size":1.0,"iv":0.1286,"open_interest":40.0,"volume":0.0,"delta":-0.9216,"gamma":0.0113,"vega":0.2208,"theta":-0.054,"rho":-0.1776,"theo":24.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.45,"last_trade_time":"2026-02-13T10:38:45","percent_change":0.0,"prev_day_close":24.9500007629395},{"option":"DIA260320C00525000","bid":0.43,"bid_size":26.0,"ask":0.52,"ask_size":44.0,"iv":0.1231,"open_interest":1231.0,"volume":83.0,"delta":0.065,"gamma":0.0073,"vega":0.197,"theta":-0.0362,"rho":0.0237,"theo":0.4739,"change":-0.04,"open":0.51,"high":0.53,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T14:12:22","percent_change":-8.0,"prev_day_close":0.500000014901161},{"option":"DIA260320P00525000","bid":27.15,"bid_size":9.0,"ask":31.05,"ask_size":1.0,"iv":0.1339,"open_interest":1.0,"volume":1.0,"delta":-0.9628,"gamma":0.007,"vega":0.1235,"theta":-0.0315,"rho":-0.1366,"theo":28.9623,"change":-1.2,"open":28.45,"high":28.45,"low":28.45,"tick":"up","last_trade_price":28.45,"last_trade_time":"2026-02-18T09:51:40","percent_change":-4.04722,"prev_day_close":29.6500005722046},{"option":"DIA260320C00530000","bid":0.23,"bid_size":30.0,"ask":0.33,"ask_size":70.0,"iv":0.1259,"open_interest":112.0,"volume":4.0,"delta":0.0418,"gamma":0.005,"vega":0.1405,"theta":-0.026,"rho":0.0153,"theo":0.2913,"change":-0.025,"open":0.3,"high":0.3,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T14:15:46","percent_change":-8.19672,"prev_day_close":0.304999992251396},{"option":"DIA260320P00530000","bid":32.1,"bid_size":6.0,"ask":36.0,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-0.983,"gamma":0.0039,"vega":0.0663,"theta":-0.0152,"rho":-0.0961,"theo":33.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.95,"last_trade_time":"2026-02-04T12:27:25","percent_change":0.0,"prev_day_close":34.625},{"option":"DIA260320C00535000","bid":0.13,"bid_size":62.0,"ask":0.23,"ask_size":32.0,"iv":0.1306,"open_interest":567.0,"volume":1.0,"delta":0.0283,"gamma":0.0034,"vega":0.1036,"theta":-0.0195,"rho":0.0104,"theo":0.1933,"change":-0.005,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T11:32:33","percent_change":-2.5641,"prev_day_close":0.195000000298023},{"option":"DIA260320P00535000","bid":37.05,"bid_size":1.0,"ask":40.95,"ask_size":1.0,"iv":0.1594,"open_interest":3.0,"volume":0.0,"delta":-0.9921,"gamma":0.002,"vega":0.035,"theta":-0.0054,"rho":-0.0772,"theo":38.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.53,"last_trade_time":"2026-02-12T12:01:03","percent_change":0.0,"prev_day_close":39.5749988555908},{"option":"DIA260320C00540000","bid":0.08,"bid_size":90.0,"ask":0.17,"ask_size":33.0,"iv":0.1367,"open_interest":27.0,"volume":3.0,"delta":0.0199,"gamma":0.0024,"vega":0.078,"theta":-0.015,"rho":0.0072,"theo":0.1346,"change":-0.015,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:41:28","percent_change":-10.3448,"prev_day_close":0.145000003278255},{"option":"DIA260320P00540000","bid":42.05,"bid_size":2.0,"ask":46.1,"ask_size":1.0,"iv":0.1825,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.001,"vega":0.0188,"theta":0.0,"rho":-0.067,"theo":43.8223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5249996185303},{"option":"DIA260320C00545000","bid":0.05,"bid_size":90.0,"ask":0.14,"ask_size":42.0,"iv":0.1441,"open_interest":36.0,"volume":0.0,"delta":0.0145,"gamma":0.0018,"vega":0.0592,"theta":-0.0119,"rho":0.0056,"theo":0.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T12:45:20","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"DIA260320P00545000","bid":47.05,"bid_size":1.0,"ask":50.95,"ask_size":1.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0005,"vega":0.0097,"theta":0.0,"rho":-0.0628,"theo":48.8145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.6000003814697},{"option":"DIA260320C00550000","bid":0.04,"bid_size":20.0,"ask":0.11,"ask_size":25.0,"iv":0.1516,"open_interest":38.0,"volume":0.0,"delta":0.0109,"gamma":0.0013,"vega":0.0467,"theta":-0.0097,"rho":0.004,"theo":0.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:43:14","percent_change":0.0,"prev_day_close":0.0849999990314245},{"option":"DIA260320P00550000","bid":52.05,"bid_size":3.0,"ask":55.95,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0003,"vega":0.0056,"theta":0.0,"rho":-0.0625,"theo":53.8104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5},{"option":"DIA260320C00555000","bid":0.02,"bid_size":57.0,"ask":0.1,"ask_size":41.0,"iv":0.1591,"open_interest":400.0,"volume":0.0,"delta":0.0083,"gamma":0.001,"vega":0.0374,"theta":-0.0079,"rho":0.003,"theo":0.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T10:17:25","percent_change":0.0,"prev_day_close":0.0700000021606684},{"option":"DIA260320P00555000","bid":57.05,"bid_size":2.0,"ask":60.95,"ask_size":1.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0001,"vega":0.0029,"theta":0.0,"rho":-0.0617,"theo":58.8069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5249996185303},{"option":"DIA260320C00560000","bid":0.01,"bid_size":75.0,"ask":0.09,"ask_size":30.0,"iv":0.1668,"open_interest":460.0,"volume":0.0,"delta":0.0065,"gamma":0.0008,"vega":0.0299,"theta":-0.0066,"rho":0.0024,"theo":0.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-02T13:18:39","percent_change":0.0,"prev_day_close":0.0550000015646219},{"option":"DIA260320P00560000","bid":62.05,"bid_size":2.0,"ask":66.05,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0018,"theta":0.0,"rho":-0.0619,"theo":63.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4750003814697},{"option":"DIA260320C00565000","bid":0.01,"bid_size":30.0,"ask":0.08,"ask_size":30.0,"iv":0.1757,"open_interest":193.0,"volume":0.0,"delta":0.0051,"gamma":0.0006,"vega":0.0246,"theta":-0.0056,"rho":0.0019,"theo":0.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-09T13:03:31","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260320P00565000","bid":67.05,"bid_size":6.0,"ask":70.95,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-0.0623,"theo":68.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4749984741211},{"option":"DIA260320C00570000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":30.0,"iv":0.1815,"open_interest":287.0,"volume":0.0,"delta":0.0041,"gamma":0.0005,"vega":0.0201,"theta":-0.0047,"rho":0.0015,"theo":0.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-10T10:18:36","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260320P00570000","bid":72.05,"bid_size":2.0,"ask":76.0,"ask_size":1.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-0.0625,"theo":73.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.85,"last_trade_time":"2025-06-17T15:47:58","percent_change":0.0,"prev_day_close":74.5250015258789},{"option":"DIA260320C00575000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":30.0,"iv":0.1919,"open_interest":5.0,"volume":0.0,"delta":0.0033,"gamma":0.0004,"vega":0.0167,"theta":-0.004,"rho":0.0013,"theo":0.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-11T09:57:17","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"DIA260320P00575000","bid":77.05,"bid_size":5.0,"ask":81.0,"ask_size":1.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-0.0631,"theo":78.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5250015258789},{"option":"DIA260320C00580000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":49.0,"iv":0.1989,"open_interest":12.0,"volume":0.0,"delta":0.0027,"gamma":0.0003,"vega":0.0139,"theta":-0.0034,"rho":0.001,"theo":0.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:12:21","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320P00580000","bid":82.05,"bid_size":2.0,"ask":86.0,"ask_size":1.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-0.0636,"theo":83.7945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5499992370606},{"option":"DIA260320C00585000","bid":0.0,"bid_size":0.0,"ask":0.06,"ask_size":30.0,"iv":0.2088,"open_interest":17.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0115,"theta":-0.003,"rho":0.0008,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-09T10:07:25","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"DIA260320P00585000","bid":87.05,"bid_size":2.0,"ask":90.95,"ask_size":1.0,"iv":0.3055,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0641,"theo":88.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.25,"last_trade_time":"2025-11-04T09:31:49","percent_change":0.0,"prev_day_close":89.5499992370606},{"option":"DIA260327C00365000","bid":130.25,"bid_size":1.0,"ask":134.15,"ask_size":2.0,"iv":0.4018,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0004,"vega":0.0363,"theta":-0.0071,"rho":0.2786,"theo":132.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.625},{"option":"DIA260327P00365000","bid":0.17,"bid_size":15.0,"ask":0.26,"ask_size":31.0,"iv":0.4244,"open_interest":2.0,"volume":0.0,"delta":-0.0097,"gamma":0.0004,"vega":0.0424,"theta":-0.0223,"rho":-0.0049,"theo":0.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-17T15:03:12","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"DIA260327C00370000","bid":125.1,"bid_size":1.0,"ask":129.2,"ask_size":8.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0004,"vega":0.0424,"theta":-0.0094,"rho":0.2822,"theo":127.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.75},{"option":"DIA260327P00370000","bid":0.19,"bid_size":54.0,"ask":0.29,"ask_size":31.0,"iv":0.4137,"open_interest":0.0,"volume":0.0,"delta":-0.011,"gamma":0.0004,"vega":0.047,"theta":-0.0241,"rho":-0.0054,"theo":0.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"DIA260327C00375000","bid":120.35,"bid_size":1.0,"ask":124.25,"ask_size":8.0,"iv":0.3918,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0005,"vega":0.0466,"theta":-0.0118,"rho":0.287,"theo":122.3484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.674999237061},{"option":"DIA260327P00375000","bid":0.22,"bid_size":20.0,"ask":0.32,"ask_size":41.0,"iv":0.4033,"open_interest":0.0,"volume":59.0,"delta":-0.0124,"gamma":0.0005,"vega":0.0521,"theta":-0.0261,"rho":-0.0061,"theo":0.2726,"change":-0.04,"open":0.24,"high":0.24,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T10:07:04","percent_change":-14.2857,"prev_day_close":0.280000008642674},{"option":"DIA260327C00380000","bid":115.3,"bid_size":1.0,"ask":119.3,"ask_size":8.0,"iv":0.371,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0005,"vega":0.0509,"theta":-0.0144,"rho":0.2902,"theo":117.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.799999237061},{"option":"DIA260327P00380000","bid":0.25,"bid_size":38.0,"ask":0.35,"ask_size":45.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":-0.0139,"gamma":0.0006,"vega":0.0579,"theta":-0.0283,"rho":-0.0069,"theo":0.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"DIA260327C00385000","bid":110.35,"bid_size":1.0,"ask":114.35,"ask_size":2.0,"iv":0.3638,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0006,"vega":0.0564,"theta":-0.0172,"rho":0.2934,"theo":112.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.849998474121},{"option":"DIA260327P00385000","bid":0.28,"bid_size":48.0,"ask":0.39,"ask_size":31.0,"iv":0.3816,"open_interest":0.0,"volume":0.0,"delta":-0.0158,"gamma":0.0006,"vega":0.0644,"theta":-0.0306,"rho":-0.0078,"theo":0.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"DIA260327C00390000","bid":105.4,"bid_size":1.0,"ask":109.4,"ask_size":2.0,"iv":0.3547,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0007,"vega":0.0656,"theta":-0.0201,"rho":0.2968,"theo":107.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.899997711182},{"option":"DIA260327P00390000","bid":0.32,"bid_size":42.0,"ask":0.43,"ask_size":31.0,"iv":0.3708,"open_interest":0.0,"volume":0.0,"delta":-0.0178,"gamma":0.0008,"vega":0.0715,"theta":-0.0332,"rho":-0.0088,"theo":0.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"DIA260327C00395000","bid":100.35,"bid_size":1.0,"ask":104.45,"ask_size":2.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0008,"vega":0.0723,"theta":-0.0233,"rho":0.3016,"theo":102.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.900001525879},{"option":"DIA260327P00395000","bid":0.37,"bid_size":21.0,"ask":0.48,"ask_size":40.0,"iv":0.3607,"open_interest":1.0,"volume":0.0,"delta":-0.0202,"gamma":0.0009,"vega":0.0795,"theta":-0.0359,"rho":-0.01,"theo":0.4235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-17T15:25:57","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"DIA260327C00400000","bid":95.6,"bid_size":1.0,"ask":99.5,"ask_size":3.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0009,"vega":0.0793,"theta":-0.0268,"rho":0.3044,"theo":97.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.125},{"option":"DIA260327P00400000","bid":0.42,"bid_size":22.0,"ask":0.53,"ask_size":36.0,"iv":0.3498,"open_interest":6.0,"volume":0.0,"delta":-0.023,"gamma":0.001,"vega":0.0886,"theta":-0.0389,"rho":-0.0114,"theo":0.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-17T15:26:03","percent_change":0.0,"prev_day_close":0.495000004768372},{"option":"DIA260327C00405000","bid":90.7,"bid_size":1.0,"ask":94.6,"ask_size":3.0,"iv":0.3359,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0011,"vega":0.0897,"theta":-0.0305,"rho":0.3071,"theo":92.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.1499977111816},{"option":"DIA260327P00405000","bid":0.47,"bid_size":50.0,"ask":0.59,"ask_size":50.0,"iv":0.3387,"open_interest":15.0,"volume":0.0,"delta":-0.0262,"gamma":0.0011,"vega":0.099,"theta":-0.0422,"rho":-0.0129,"theo":0.533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-17T15:20:05","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"DIA260327C00410000","bid":85.75,"bid_size":1.0,"ask":89.65,"ask_size":2.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0012,"vega":0.1023,"theta":-0.0344,"rho":0.3126,"theo":87.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.2249984741211},{"option":"DIA260327P00410000","bid":0.54,"bid_size":41.0,"ask":0.66,"ask_size":31.0,"iv":0.3283,"open_interest":12.0,"volume":0.0,"delta":-0.0298,"gamma":0.0013,"vega":0.11,"theta":-0.0457,"rho":-0.0147,"theo":0.6001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:20:05","percent_change":0.0,"prev_day_close":0.625},{"option":"DIA260327C00415000","bid":80.85,"bid_size":1.0,"ask":84.75,"ask_size":2.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0014,"vega":0.1127,"theta":-0.0387,"rho":0.3147,"theo":82.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.3499984741211},{"option":"DIA260327P00415000","bid":0.61,"bid_size":38.0,"ask":0.74,"ask_size":30.0,"iv":0.3175,"open_interest":22.0,"volume":0.0,"delta":-0.0341,"gamma":0.0015,"vega":0.1228,"theta":-0.0495,"rho":-0.0168,"theo":0.6769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":0.7049999833107},{"option":"DIA260327C00420000","bid":76.0,"bid_size":1.0,"ask":79.85,"ask_size":3.0,"iv":0.3062,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0017,"vega":0.1259,"theta":-0.0434,"rho":0.3166,"theo":77.9348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.3500022888184},{"option":"DIA260327P00420000","bid":0.7,"bid_size":41.0,"ask":0.84,"ask_size":63.0,"iv":0.3073,"open_interest":19.0,"volume":0.0,"delta":-0.0391,"gamma":0.0017,"vega":0.1378,"theta":-0.0536,"rho":-0.0192,"theo":0.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":0.7950000166893},{"option":"DIA260327C00425000","bid":71.1,"bid_size":7.0,"ask":75.0,"ask_size":1.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0019,"vega":0.1448,"theta":-0.0484,"rho":0.3221,"theo":73.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.5500030517578},{"option":"DIA260327P00425000","bid":0.8,"bid_size":28.0,"ask":0.94,"ask_size":30.0,"iv":0.2964,"open_interest":3.0,"volume":0.0,"delta":-0.045,"gamma":0.002,"vega":0.1536,"theta":-0.0582,"rho":-0.022,"theo":0.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.04,"last_trade_time":"2026-02-12T14:23:02","percent_change":0.0,"prev_day_close":0.9200000166893},{"option":"DIA260327C00430000","bid":66.25,"bid_size":1.0,"ask":70.15,"ask_size":7.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0022,"vega":0.1601,"theta":-0.0538,"rho":0.323,"theo":68.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.7749977111816},{"option":"DIA260327P00430000","bid":0.91,"bid_size":67.0,"ask":1.07,"ask_size":30.0,"iv":0.2857,"open_interest":0.0,"volume":2.0,"delta":-0.0519,"gamma":0.0024,"vega":0.1724,"theta":-0.063,"rho":-0.0254,"theo":0.9903,"change":-0.06,"open":0.97,"high":0.99,"low":0.97,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-18T14:35:18","percent_change":-5.71429,"prev_day_close":1.05000001192093},{"option":"DIA260327C00435000","bid":61.25,"bid_size":1.0,"ask":65.3,"ask_size":1.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0026,"vega":0.181,"theta":-0.0596,"rho":0.3235,"theo":63.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.8999996185303},{"option":"DIA260327P00435000","bid":1.05,"bid_size":32.0,"ask":1.21,"ask_size":30.0,"iv":0.2751,"open_interest":0.0,"volume":2.0,"delta":-0.0601,"gamma":0.0027,"vega":0.1932,"theta":-0.0684,"rho":-0.0293,"theo":1.1333,"change":-0.07,"open":1.08,"high":1.11,"low":1.08,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-18T14:35:18","percent_change":-5.9322,"prev_day_close":1.18000000715256},{"option":"DIA260327C00440000","bid":56.6,"bid_size":1.0,"ask":60.5,"ask_size":2.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0031,"vega":0.2056,"theta":-0.066,"rho":0.3282,"theo":58.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.0},{"option":"DIA260327P00440000","bid":1.22,"bid_size":32.0,"ask":1.38,"ask_size":30.0,"iv":0.2646,"open_interest":26.0,"volume":0.0,"delta":-0.0698,"gamma":0.0032,"vega":0.2167,"theta":-0.0742,"rho":-0.034,"theo":1.3027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-17T10:30:15","percent_change":0.0,"prev_day_close":1.35499995946884},{"option":"DIA260327C00445000","bid":51.8,"bid_size":1.0,"ask":55.7,"ask_size":2.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.9237,"gamma":0.0036,"vega":0.2277,"theta":-0.0728,"rho":0.327,"theo":53.6969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.2249984741211},{"option":"DIA260327P00445000","bid":1.42,"bid_size":17.0,"ask":1.59,"ask_size":30.0,"iv":0.2542,"open_interest":1.0,"volume":0.0,"delta":-0.0815,"gamma":0.0038,"vega":0.2442,"theta":-0.0804,"rho":-0.0397,"theo":1.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.33,"last_trade_time":"2026-02-12T10:54:59","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"DIA260327C00450000","bid":47.1,"bid_size":1.0,"ask":50.95,"ask_size":1.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0043,"vega":0.263,"theta":-0.0803,"rho":0.3307,"theo":48.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.4500007629394},{"option":"DIA260327P00450000","bid":1.66,"bid_size":23.0,"ask":1.83,"ask_size":28.0,"iv":0.2442,"open_interest":22.0,"volume":0.0,"delta":-0.0957,"gamma":0.0044,"vega":0.2737,"theta":-0.0872,"rho":-0.0462,"theo":1.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T15:58:21","percent_change":0.0,"prev_day_close":1.81999999284744},{"option":"DIA260327C00455000","bid":42.35,"bid_size":6.0,"ask":46.25,"ask_size":1.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.8936,"gamma":0.0051,"vega":0.2919,"theta":-0.0881,"rho":0.327,"theo":44.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.8250007629394},{"option":"DIA260327P00455000","bid":1.95,"bid_size":34.0,"ask":2.13,"ask_size":30.0,"iv":0.234,"open_interest":32.0,"volume":0.0,"delta":-0.1128,"gamma":0.0052,"vega":0.3085,"theta":-0.0944,"rho":-0.0546,"theo":2.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.29,"last_trade_time":"2026-02-17T12:42:34","percent_change":0.0,"prev_day_close":2.13499999046326},{"option":"DIA260327C00460000","bid":37.75,"bid_size":2.0,"ask":41.65,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.8734,"gamma":0.006,"vega":0.3345,"theta":-0.0965,"rho":0.3284,"theo":39.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.1499996185303},{"option":"DIA260327P00460000","bid":2.31,"bid_size":26.0,"ask":2.5,"ask_size":81.0,"iv":0.224,"open_interest":30.0,"volume":1.0,"delta":-0.1335,"gamma":0.0061,"vega":0.3452,"theta":-0.1021,"rho":-0.0643,"theo":2.4138,"change":-0.48,"open":2.03,"high":2.03,"low":2.03,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-18T10:08:19","percent_change":-19.1235,"prev_day_close":2.50999999046326},{"option":"DIA260327C00462000","bid":35.9,"bid_size":6.0,"ask":39.8,"ask_size":6.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0064,"vega":0.3488,"theta":-0.0999,"rho":0.3256,"theo":37.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.375},{"option":"DIA260327P00462000","bid":2.47,"bid_size":36.0,"ask":2.67,"ask_size":53.0,"iv":0.2198,"open_interest":2.0,"volume":1.0,"delta":-0.143,"gamma":0.0065,"vega":0.3633,"theta":-0.1052,"rho":-0.0691,"theo":2.5823,"change":-0.575,"open":2.11,"high":2.11,"low":2.11,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-18T12:43:30","percent_change":-21.4153,"prev_day_close":2.68499994277954},{"option":"DIA260327C00463000","bid":34.8,"bid_size":1.0,"ask":38.9,"ask_size":2.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.8593,"gamma":0.0066,"vega":0.3559,"theta":-0.1016,"rho":0.3241,"theo":36.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.4000015258789},{"option":"DIA260327P00463000","bid":2.56,"bid_size":30.0,"ask":2.76,"ask_size":30.0,"iv":0.2178,"open_interest":1.0,"volume":0.0,"delta":-0.148,"gamma":0.0067,"vega":0.3716,"theta":-0.1068,"rho":-0.0714,"theo":2.6723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-17T14:20:31","percent_change":0.0,"prev_day_close":2.76999998092651},{"option":"DIA260327C00464000","bid":34.05,"bid_size":1.0,"ask":37.95,"ask_size":1.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.8542,"gamma":0.0068,"vega":0.363,"theta":-0.1033,"rho":0.3226,"theo":35.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.5249996185303},{"option":"DIA260327P00464000","bid":2.65,"bid_size":27.0,"ask":2.85,"ask_size":30.0,"iv":0.2157,"open_interest":2.0,"volume":0.0,"delta":-0.1533,"gamma":0.0069,"vega":0.3792,"theta":-0.1084,"rho":-0.0737,"theo":2.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.57,"last_trade_time":"2026-02-17T09:56:05","percent_change":0.0,"prev_day_close":2.86500000953674},{"option":"DIA260327C00465000","bid":33.15,"bid_size":1.0,"ask":37.05,"ask_size":1.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.8488,"gamma":0.007,"vega":0.3715,"theta":-0.1051,"rho":0.321,"theo":35.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.6499996185303},{"option":"DIA260327P00465000","bid":2.75,"bid_size":31.0,"ask":2.95,"ask_size":30.0,"iv":0.2138,"open_interest":22.0,"volume":0.0,"delta":-0.1588,"gamma":0.0072,"vega":0.3872,"theta":-0.11,"rho":-0.0761,"theo":2.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-17T09:50:25","percent_change":0.0,"prev_day_close":2.98499989509582},{"option":"DIA260327C00466000","bid":32.25,"bid_size":1.0,"ask":36.15,"ask_size":3.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.8433,"gamma":0.0073,"vega":0.3829,"theta":-0.1068,"rho":0.3194,"theo":34.1358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.9750003814697},{"option":"DIA260327P00466000","bid":2.85,"bid_size":30.0,"ask":3.05,"ask_size":30.0,"iv":0.2118,"open_interest":1.0,"volume":0.0,"delta":-0.1644,"gamma":0.0074,"vega":0.396,"theta":-0.1115,"rho":-0.0788,"theo":2.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-09T12:12:26","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"DIA260327C00467000","bid":31.35,"bid_size":1.0,"ask":35.25,"ask_size":2.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.8377,"gamma":0.0075,"vega":0.3947,"theta":-0.1086,"rho":0.3199,"theo":33.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.9249992370606},{"option":"DIA260327P00467000","bid":2.95,"bid_size":52.0,"ask":3.15,"ask_size":15.0,"iv":0.2098,"open_interest":5.0,"volume":0.0,"delta":-0.1703,"gamma":0.0076,"vega":0.4047,"theta":-0.1131,"rho":-0.0814,"theo":3.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-09T15:20:09","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"DIA260327C00468000","bid":30.45,"bid_size":1.0,"ask":34.35,"ask_size":2.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.8317,"gamma":0.0078,"vega":0.4034,"theta":-0.1103,"rho":0.3226,"theo":32.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.0999994277954},{"option":"DIA260327P00468000","bid":3.05,"bid_size":88.0,"ask":3.3,"ask_size":58.0,"iv":0.2082,"open_interest":1.0,"volume":0.0,"delta":-0.1763,"gamma":0.0079,"vega":0.4132,"theta":-0.1146,"rho":-0.0844,"theo":3.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.18,"last_trade_time":"2026-02-17T10:10:06","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"DIA260327C00469000","bid":29.55,"bid_size":2.0,"ask":33.45,"ask_size":6.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.008,"vega":0.4117,"theta":-0.112,"rho":0.3203,"theo":31.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3500003814697},{"option":"DIA260327P00469000","bid":3.15,"bid_size":61.0,"ask":3.4,"ask_size":58.0,"iv":0.2059,"open_interest":26.0,"volume":0.0,"delta":-0.1827,"gamma":0.0081,"vega":0.423,"theta":-0.1162,"rho":-0.0876,"theo":3.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.21,"last_trade_time":"2026-02-17T09:56:05","percent_change":0.0,"prev_day_close":3.44999992847443},{"option":"DIA260327C00470000","bid":28.65,"bid_size":6.0,"ask":32.55,"ask_size":5.0,"iv":0.2048,"open_interest":3.0,"volume":0.0,"delta":0.819,"gamma":0.0083,"vega":0.4198,"theta":-0.1136,"rho":0.318,"theo":30.5893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.22,"last_trade_time":"2026-02-13T10:41:23","percent_change":0.0,"prev_day_close":30.375},{"option":"DIA260327P00470000","bid":3.25,"bid_size":63.0,"ask":3.5,"ask_size":30.0,"iv":0.2035,"open_interest":22.0,"volume":1.0,"delta":-0.1893,"gamma":0.0084,"vega":0.434,"theta":-0.1177,"rho":-0.0907,"theo":3.4168,"change":-0.15,"open":3.4,"high":3.4,"low":3.4,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T09:51:42","percent_change":-4.22535,"prev_day_close":3.55000007152557},{"option":"DIA260327C00471000","bid":28.25,"bid_size":2.0,"ask":31.7,"ask_size":6.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.8122,"gamma":0.0086,"vega":0.4279,"theta":-0.1153,"rho":0.3157,"theo":29.7126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.3999996185303},{"option":"DIA260327P00471000","bid":3.4,"bid_size":103.0,"ask":3.65,"ask_size":60.0,"iv":0.2022,"open_interest":2.0,"volume":0.0,"delta":-0.1961,"gamma":0.0087,"vega":0.4423,"theta":-0.1192,"rho":-0.0939,"theo":3.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-17T11:03:01","percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"DIA260327C00472000","bid":26.9,"bid_size":1.0,"ask":30.85,"ask_size":2.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.8053,"gamma":0.0088,"vega":0.4359,"theta":-0.1169,"rho":0.3132,"theo":28.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.5500001907349},{"option":"DIA260327P00472000","bid":3.55,"bid_size":30.0,"ask":3.8,"ask_size":45.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":-0.2033,"gamma":0.0089,"vega":0.4506,"theta":-0.1207,"rho":-0.097,"theo":3.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.82500004768372},{"option":"DIA260327C00473000","bid":25.9,"bid_size":1.0,"ask":29.95,"ask_size":1.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.7979,"gamma":0.0091,"vega":0.4454,"theta":-0.1186,"rho":0.3107,"theo":27.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.5499992370605},{"option":"DIA260327P00473000","bid":3.65,"bid_size":59.0,"ask":3.9,"ask_size":30.0,"iv":0.1978,"open_interest":7.0,"volume":0.0,"delta":-0.2107,"gamma":0.0092,"vega":0.4599,"theta":-0.1222,"rho":-0.1005,"theo":3.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.05,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":3.95000004768372},{"option":"DIA260327C00474000","bid":25.15,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0094,"vega":0.4582,"theta":-0.1202,"rho":0.3081,"theo":27.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.875},{"option":"DIA260327P00474000","bid":3.8,"bid_size":45.0,"ask":4.05,"ask_size":45.0,"iv":0.1961,"open_interest":7.0,"volume":0.0,"delta":-0.2183,"gamma":0.0095,"vega":0.469,"theta":-0.1236,"rho":-0.1038,"theo":3.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.07,"last_trade_time":"2026-02-10T11:49:45","percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"DIA260327C00475000","bid":24.25,"bid_size":2.0,"ask":28.15,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.7826,"gamma":0.0097,"vega":0.4697,"theta":-0.1218,"rho":0.3125,"theo":26.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.0999994277954},{"option":"DIA260327P00475000","bid":3.95,"bid_size":105.0,"ask":4.2,"ask_size":63.0,"iv":0.1942,"open_interest":179.0,"volume":0.0,"delta":-0.2263,"gamma":0.0098,"vega":0.478,"theta":-0.125,"rho":-0.1077,"theo":4.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.35,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":4.25},{"option":"DIA260327C00476000","bid":23.4,"bid_size":1.0,"ask":27.35,"ask_size":2.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.7745,"gamma":0.01,"vega":0.4785,"theta":-0.1232,"rho":0.3093,"theo":25.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3250007629395},{"option":"DIA260327P00476000","bid":4.1,"bid_size":59.0,"ask":4.35,"ask_size":60.0,"iv":0.1922,"open_interest":6.0,"volume":0.0,"delta":-0.2345,"gamma":0.0101,"vega":0.4883,"theta":-0.1263,"rho":-0.1119,"theo":4.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.12,"last_trade_time":"2026-02-17T11:03:01","percent_change":0.0,"prev_day_close":4.42500019073486},{"option":"DIA260327C00477000","bid":22.55,"bid_size":1.0,"ask":26.45,"ask_size":2.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":0.766,"gamma":0.0103,"vega":0.487,"theta":-0.1246,"rho":0.306,"theo":24.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5249996185303},{"option":"DIA260327P00477000","bid":4.25,"bid_size":62.0,"ask":4.55,"ask_size":50.0,"iv":0.1906,"open_interest":15.0,"volume":0.0,"delta":-0.2431,"gamma":0.0104,"vega":0.4994,"theta":-0.1276,"rho":-0.1161,"theo":4.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-11T11:45:40","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"DIA260327C00478000","bid":21.6,"bid_size":1.0,"ask":25.65,"ask_size":2.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.7572,"gamma":0.0106,"vega":0.4954,"theta":-0.126,"rho":0.3026,"theo":23.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.6749992370605},{"option":"DIA260327P00478000","bid":4.45,"bid_size":62.0,"ask":4.7,"ask_size":62.0,"iv":0.1888,"open_interest":17.0,"volume":0.0,"delta":-0.2521,"gamma":0.0107,"vega":0.5076,"theta":-0.1288,"rho":-0.1198,"theo":4.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-17T14:54:36","percent_change":0.0,"prev_day_close":4.77500009536743},{"option":"DIA260327C00479000","bid":21.75,"bid_size":2.0,"ask":24.8,"ask_size":1.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.7481,"gamma":0.011,"vega":0.5036,"theta":-0.1274,"rho":0.2992,"theo":22.9056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.6500005722046},{"option":"DIA260327P00479000","bid":4.6,"bid_size":60.0,"ask":4.85,"ask_size":32.0,"iv":0.1863,"open_interest":2.0,"volume":0.0,"delta":-0.2613,"gamma":0.011,"vega":0.5159,"theta":-0.1299,"rho":-0.1239,"theo":4.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-11T09:30:00","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"DIA260327C00480000","bid":21.0,"bid_size":2.0,"ask":23.95,"ask_size":1.0,"iv":0.1929,"open_interest":8.0,"volume":0.0,"delta":0.7386,"gamma":0.0113,"vega":0.5127,"theta":-0.1286,"rho":0.2956,"theo":22.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.98,"last_trade_time":"2026-02-06T09:35:25","percent_change":0.0,"prev_day_close":22.1000003814697},{"option":"DIA260327P00480000","bid":4.8,"bid_size":59.0,"ask":5.05,"ask_size":75.0,"iv":0.1847,"open_interest":46.0,"volume":4.0,"delta":-0.2709,"gamma":0.0114,"vega":0.5253,"theta":-0.131,"rho":-0.1281,"theo":4.9473,"change":-1.05,"open":4.93,"high":4.93,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T10:16:23","percent_change":-20.3884,"prev_day_close":5.15000009536743},{"option":"DIA260327C00481000","bid":19.15,"bid_size":6.0,"ask":23.2,"ask_size":6.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":0.7289,"gamma":0.0116,"vega":0.5258,"theta":-0.1298,"rho":0.2919,"theo":21.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.2249994277954},{"option":"DIA260327P00481000","bid":5.0,"bid_size":45.0,"ask":5.25,"ask_size":61.0,"iv":0.1829,"open_interest":17.0,"volume":0.0,"delta":-0.2808,"gamma":0.0117,"vega":0.5338,"theta":-0.132,"rho":-0.1329,"theo":5.1384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-17T11:00:43","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"DIA260327C00482000","bid":19.1,"bid_size":2.0,"ask":22.4,"ask_size":3.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":0.7187,"gamma":0.012,"vega":0.5357,"theta":-0.1309,"rho":0.295,"theo":20.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.375},{"option":"DIA260327P00482000","bid":5.2,"bid_size":50.0,"ask":5.45,"ask_size":57.0,"iv":0.181,"open_interest":3.0,"volume":0.0,"delta":-0.2911,"gamma":0.012,"vega":0.5425,"theta":-0.1329,"rho":-0.138,"theo":5.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.89,"last_trade_time":"2026-02-17T09:59:02","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"DIA260327C00483000","bid":17.55,"bid_size":5.0,"ask":21.55,"ask_size":6.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":0.7082,"gamma":0.0123,"vega":0.5439,"theta":-0.1318,"rho":0.2905,"theo":19.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.4750003814697},{"option":"DIA260327P00483000","bid":5.4,"bid_size":57.0,"ask":5.65,"ask_size":59.0,"iv":0.1789,"open_interest":3.0,"volume":2.0,"delta":-0.3018,"gamma":0.0123,"vega":0.5537,"theta":-0.1337,"rho":-0.1432,"theo":5.5446,"change":-1.145,"open":4.63,"high":4.63,"low":4.63,"tick":"down","last_trade_price":4.63,"last_trade_time":"2026-02-18T13:21:06","percent_change":-19.8268,"prev_day_close":5.77500009536743},{"option":"DIA260327C00484000","bid":16.7,"bid_size":1.0,"ask":20.8,"ask_size":1.0,"iv":0.175,"open_interest":0.0,"volume":0.0,"delta":0.6972,"gamma":0.0126,"vega":0.5518,"theta":-0.1327,"rho":0.286,"theo":18.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8249998092651},{"option":"DIA260327P00484000","bid":5.6,"bid_size":97.0,"ask":5.85,"ask_size":43.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":-0.3128,"gamma":0.0127,"vega":0.5611,"theta":-0.1344,"rho":-0.1477,"theo":5.7636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA260327C00485000","bid":16.05,"bid_size":11.0,"ask":20.05,"ask_size":11.0,"iv":0.1744,"open_interest":15.0,"volume":0.0,"delta":0.6859,"gamma":0.013,"vega":0.5592,"theta":-0.1335,"rho":0.2815,"theo":18.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-06T12:08:01","percent_change":0.0,"prev_day_close":17.9499998092651},{"option":"DIA260327P00485000","bid":5.85,"bid_size":52.0,"ask":6.1,"ask_size":43.0,"iv":0.175,"open_interest":28.0,"volume":0.0,"delta":-0.3244,"gamma":0.013,"vega":0.5686,"theta":-0.135,"rho":-0.1529,"theo":5.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.45,"last_trade_time":"2026-02-13T09:30:08","percent_change":0.0,"prev_day_close":6.22499990463257},{"option":"DIA260327C00486000","bid":15.15,"bid_size":18.0,"ask":19.25,"ask_size":18.0,"iv":0.171,"open_interest":0.0,"volume":0.0,"delta":0.6742,"gamma":0.0133,"vega":0.5664,"theta":-0.1341,"rho":0.2768,"theo":17.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.2749996185303},{"option":"DIA260327P00486000","bid":6.05,"bid_size":144.0,"ask":6.35,"ask_size":97.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.3361,"gamma":0.0134,"vega":0.5765,"theta":-0.1354,"rho":-0.158,"theo":6.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.47499990463257},{"option":"DIA260327C00487000","bid":14.6,"bid_size":33.0,"ask":18.45,"ask_size":26.0,"iv":0.1707,"open_interest":10.0,"volume":0.0,"delta":0.662,"gamma":0.0137,"vega":0.5779,"theta":-0.1346,"rho":0.2718,"theo":16.5647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.47,"last_trade_time":"2026-02-06T09:45:00","percent_change":0.0,"prev_day_close":16.5499997138977},{"option":"DIA260327P00487000","bid":6.3,"bid_size":65.0,"ask":6.6,"ask_size":58.0,"iv":0.171,"open_interest":1.0,"volume":1.0,"delta":-0.3484,"gamma":0.0137,"vega":0.5836,"theta":-0.1357,"rho":-0.1639,"theo":6.471,"change":-0.55,"open":6.2,"high":6.2,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T14:16:05","percent_change":-8.14815,"prev_day_close":6.75},{"option":"DIA260327C00488000","bid":13.75,"bid_size":20.0,"ask":17.75,"ask_size":20.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":0.6495,"gamma":0.014,"vega":0.5859,"theta":-0.135,"rho":0.2734,"theo":15.8244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.7249999046326},{"option":"DIA260327P00488000","bid":6.55,"bid_size":107.0,"ask":6.85,"ask_size":113.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.361,"gamma":0.014,"vega":0.5917,"theta":-0.1359,"rho":-0.1696,"theo":6.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.02500009536743},{"option":"DIA260327C00489000","bid":12.9,"bid_size":26.0,"ask":17.0,"ask_size":26.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":0.6365,"gamma":0.0144,"vega":0.5924,"theta":-0.1352,"rho":0.2677,"theo":15.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.1000003814697},{"option":"DIA260327P00489000","bid":6.85,"bid_size":48.0,"ask":7.1,"ask_size":46.0,"iv":0.167,"open_interest":0.0,"volume":2.0,"delta":-0.3741,"gamma":0.0144,"vega":0.5988,"theta":-0.1359,"rho":-0.1758,"theo":6.9951,"change":-1.105,"open":6.22,"high":6.22,"low":6.22,"tick":"down","last_trade_price":6.22,"last_trade_time":"2026-02-18T13:38:38","percent_change":-15.0853,"prev_day_close":7.32499980926514},{"option":"DIA260327C00490000","bid":12.15,"bid_size":26.0,"ask":16.25,"ask_size":26.0,"iv":0.1627,"open_interest":4.0,"volume":0.0,"delta":0.6232,"gamma":0.0147,"vega":0.5982,"theta":-0.1352,"rho":0.262,"theo":14.3614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-13T09:54:45","percent_change":0.0,"prev_day_close":14.5500001907349},{"option":"DIA260327P00490000","bid":7.1,"bid_size":92.0,"ask":7.4,"ask_size":56.0,"iv":0.165,"open_interest":31.0,"volume":0.0,"delta":-0.3876,"gamma":0.0147,"vega":0.6042,"theta":-0.1358,"rho":-0.1817,"theo":7.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.63,"last_trade_time":"2026-02-13T15:49:18","percent_change":0.0,"prev_day_close":7.625},{"option":"DIA260327C00491000","bid":12.35,"bid_size":19.0,"ask":15.6,"ask_size":19.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":0.6093,"gamma":0.0151,"vega":0.6036,"theta":-0.135,"rho":0.2562,"theo":13.6457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"DIA260327P00491000","bid":7.4,"bid_size":41.0,"ask":7.7,"ask_size":41.0,"iv":0.1631,"open_interest":7.0,"volume":0.0,"delta":-0.4016,"gamma":0.015,"vega":0.6099,"theta":-0.1354,"rho":-0.1876,"theo":7.5658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.3,"last_trade_time":"2026-02-13T15:46:09","percent_change":0.0,"prev_day_close":7.92500019073486},{"option":"DIA260327C00492000","bid":12.7,"bid_size":32.0,"ask":13.05,"ask_size":32.0,"iv":0.1603,"open_interest":12.0,"volume":0.0,"delta":0.595,"gamma":0.0154,"vega":0.6093,"theta":-0.1348,"rho":0.2502,"theo":12.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.83,"last_trade_time":"2026-02-12T15:36:25","percent_change":0.0,"prev_day_close":12.7000002861023},{"option":"DIA260327P00492000","bid":7.7,"bid_size":88.0,"ask":8.0,"ask_size":77.0,"iv":0.1611,"open_interest":13.0,"volume":0.0,"delta":-0.416,"gamma":0.0154,"vega":0.6147,"theta":-0.1349,"rho":-0.1944,"theo":7.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.75,"last_trade_time":"2026-02-17T10:48:04","percent_change":0.0,"prev_day_close":8.22500038146973},{"option":"DIA260327C00493000","bid":12.05,"bid_size":26.0,"ask":12.35,"ask_size":34.0,"iv":0.1585,"open_interest":13.0,"volume":0.0,"delta":0.5802,"gamma":0.0157,"vega":0.6164,"theta":-0.1342,"rho":0.25,"theo":12.2515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.25,"last_trade_time":"2026-02-17T11:00:43","percent_change":0.0,"prev_day_close":12.0249996185303},{"option":"DIA260327P00493000","bid":8.05,"bid_size":44.0,"ask":8.3,"ask_size":25.0,"iv":0.1592,"open_interest":27.0,"volume":0.0,"delta":-0.4308,"gamma":0.0157,"vega":0.6191,"theta":-0.1343,"rho":-0.2011,"theo":8.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.75,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":8.57499980926514},{"option":"DIA260327C00494000","bid":11.35,"bid_size":36.0,"ask":11.65,"ask_size":17.0,"iv":0.1562,"open_interest":16.0,"volume":10.0,"delta":0.5649,"gamma":0.016,"vega":0.6201,"theta":-0.1335,"rho":0.2431,"theo":11.5706,"change":1.275,"open":11.9,"high":12.65,"low":11.9,"tick":"up","last_trade_price":12.65,"last_trade_time":"2026-02-18T10:06:07","percent_change":11.2088,"prev_day_close":11.375},{"option":"DIA260327P00494000","bid":8.35,"bid_size":151.0,"ask":8.65,"ask_size":44.0,"iv":0.157,"open_interest":3.0,"volume":0.0,"delta":-0.4461,"gamma":0.016,"vega":0.6231,"theta":-0.1333,"rho":-0.2081,"theo":8.5171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.12,"last_trade_time":"2026-02-17T11:17:47","percent_change":0.0,"prev_day_close":8.92500019073486},{"option":"DIA260327C00495000","bid":10.7,"bid_size":39.0,"ask":11.0,"ask_size":36.0,"iv":0.1543,"open_interest":20.0,"volume":0.0,"delta":0.5492,"gamma":0.0163,"vega":0.6229,"theta":-0.1326,"rho":0.2362,"theo":10.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-17T15:56:01","percent_change":0.0,"prev_day_close":10.7250003814697},{"option":"DIA260327P00495000","bid":8.7,"bid_size":33.0,"ask":9.0,"ask_size":30.0,"iv":0.1551,"open_interest":53.0,"volume":0.0,"delta":-0.4619,"gamma":0.0163,"vega":0.6257,"theta":-0.1322,"rho":-0.2149,"theo":8.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.65,"last_trade_time":"2026-02-17T12:29:13","percent_change":0.0,"prev_day_close":9.27499961853027},{"option":"DIA260327C00496000","bid":10.05,"bid_size":37.0,"ask":10.35,"ask_size":38.0,"iv":0.1522,"open_interest":15.0,"volume":0.0,"delta":0.533,"gamma":0.0166,"vega":0.625,"theta":-0.1314,"rho":0.2292,"theo":10.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.87,"last_trade_time":"2026-02-17T10:06:17","percent_change":0.0,"prev_day_close":10.125},{"option":"DIA260327P00496000","bid":9.1,"bid_size":35.0,"ask":9.4,"ask_size":35.0,"iv":0.1536,"open_interest":44.0,"volume":1.0,"delta":-0.4783,"gamma":0.0165,"vega":0.6275,"theta":-0.1309,"rho":-0.2218,"theo":9.228,"change":-1.605,"open":8.07,"high":8.07,"low":8.07,"tick":"down","last_trade_price":8.07,"last_trade_time":"2026-02-18T11:24:50","percent_change":-16.5891,"prev_day_close":9.67500019073486},{"option":"DIA260327C00497000","bid":9.45,"bid_size":37.0,"ask":9.75,"ask_size":35.0,"iv":0.1507,"open_interest":8.0,"volume":7.0,"delta":0.5164,"gamma":0.0169,"vega":0.6268,"theta":-0.1301,"rho":0.2219,"theo":9.6334,"change":0.9,"open":10.55,"high":10.55,"low":10.4,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-18T11:22:51","percent_change":9.47368,"prev_day_close":9.5},{"option":"DIA260327P00497000","bid":9.45,"bid_size":35.0,"ask":9.75,"ask_size":34.0,"iv":0.1513,"open_interest":21.0,"volume":1.0,"delta":-0.4947,"gamma":0.0168,"vega":0.6283,"theta":-0.1294,"rho":-0.229,"theo":9.6008,"change":-0.62,"open":9.33,"high":9.33,"low":9.33,"tick":"down","last_trade_price":9.33,"last_trade_time":"2026-02-18T14:16:05","percent_change":-6.23115,"prev_day_close":9.94999980926514},{"option":"DIA260327C00498000","bid":8.85,"bid_size":37.0,"ask":9.15,"ask_size":38.0,"iv":0.1488,"open_interest":10.0,"volume":5.0,"delta":0.4996,"gamma":0.0171,"vega":0.6281,"theta":-0.1285,"rho":0.2197,"theo":9.0291,"change":0.85,"open":9.75,"high":9.75,"low":9.75,"tick":"up","last_trade_price":9.75,"last_trade_time":"2026-02-18T11:22:51","percent_change":9.55056,"prev_day_close":8.90000009536743},{"option":"DIA260327P00498000","bid":9.2,"bid_size":27.0,"ask":11.8,"ask_size":26.0,"iv":0.1573,"open_interest":5.0,"volume":9.0,"delta":-0.5118,"gamma":0.017,"vega":0.6275,"theta":-0.1276,"rho":-0.2372,"theo":9.9978,"change":-0.85,"open":8.81,"high":9.5,"low":8.69,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T14:07:33","percent_change":-8.21256,"prev_day_close":10.3499999046326},{"option":"DIA260327C00499000","bid":8.3,"bid_size":24.0,"ask":8.55,"ask_size":54.0,"iv":0.1471,"open_interest":2.0,"volume":306.0,"delta":0.4822,"gamma":0.0173,"vega":0.6273,"theta":-0.1267,"rho":0.2118,"theo":8.4371,"change":0.355,"open":9.42,"high":9.42,"low":8.52,"tick":"up","last_trade_price":8.68,"last_trade_time":"2026-02-18T13:56:14","percent_change":4.26427,"prev_day_close":8.32499980926514},{"option":"DIA260327P00499000","bid":8.55,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.145,"open_interest":9.0,"volume":8.0,"delta":-0.5294,"gamma":0.0172,"vega":0.6269,"theta":-0.1256,"rho":-0.2442,"theo":10.4173,"change":-1.98,"open":9.05,"high":9.17,"low":9.05,"tick":"no_change","last_trade_price":9.17,"last_trade_time":"2026-02-18T10:19:52","percent_change":-17.7578,"prev_day_close":11.1500000953674},{"option":"DIA260327C00500000","bid":7.7,"bid_size":55.0,"ask":8.0,"ask_size":55.0,"iv":0.1452,"open_interest":15.0,"volume":3.0,"delta":0.4644,"gamma":0.0175,"vega":0.6254,"theta":-0.1246,"rho":0.2038,"theo":7.8634,"change":1.035,"open":8.65,"high":8.81,"low":8.65,"tick":"up","last_trade_price":8.81,"last_trade_time":"2026-02-18T10:48:36","percent_change":13.3119,"prev_day_close":7.77500009536743},{"option":"DIA260327P00500000","bid":8.85,"bid_size":26.0,"ask":11.75,"ask_size":28.0,"iv":0.1366,"open_interest":47.0,"volume":13.0,"delta":-0.5471,"gamma":0.0174,"vega":0.6244,"theta":-0.1234,"rho":-0.2514,"theo":10.8473,"change":-2.17,"open":10.77,"high":10.77,"low":9.38,"tick":"up","last_trade_price":9.43,"last_trade_time":"2026-02-18T10:57:48","percent_change":-18.7069,"prev_day_close":11.5999999046326},{"option":"DIA260327C00501000","bid":7.15,"bid_size":102.0,"ask":7.45,"ask_size":53.0,"iv":0.1434,"open_interest":4.0,"volume":0.0,"delta":0.4462,"gamma":0.0176,"vega":0.6224,"theta":-0.1223,"rho":0.1956,"theo":7.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.41,"last_trade_time":"2026-02-17T14:20:31","percent_change":0.0,"prev_day_close":7.22499990463257},{"option":"DIA260327P00501000","bid":9.4,"bid_size":26.0,"ask":13.05,"ask_size":28.0,"iv":0.1422,"open_interest":2.0,"volume":0.0,"delta":-0.5655,"gamma":0.0175,"vega":0.6208,"theta":-0.121,"rho":-0.2592,"theo":11.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-17T09:57:19","percent_change":0.0,"prev_day_close":12.0749998092651},{"option":"DIA260327C00502000","bid":6.6,"bid_size":123.0,"ask":6.9,"ask_size":52.0,"iv":0.1413,"open_interest":9.0,"volume":602.0,"delta":0.4276,"gamma":0.0177,"vega":0.6181,"theta":-0.1198,"rho":0.1916,"theo":6.772,"change":0.305,"open":7.32,"high":7.57,"low":6.86,"tick":"up","last_trade_price":6.98,"last_trade_time":"2026-02-18T13:56:14","percent_change":4.56929,"prev_day_close":6.67500019073486},{"option":"DIA260327P00502000","bid":9.85,"bid_size":80.0,"ask":13.1,"ask_size":85.0,"iv":0.1366,"open_interest":22.0,"volume":0.0,"delta":-0.5839,"gamma":0.0176,"vega":0.6135,"theta":-0.1184,"rho":-0.267,"theo":11.7831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.29,"last_trade_time":"2026-02-13T09:37:02","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"DIA260327C00503000","bid":6.1,"bid_size":102.0,"ask":6.4,"ask_size":53.0,"iv":0.1396,"open_interest":3.0,"volume":301.0,"delta":0.4091,"gamma":0.0177,"vega":0.6125,"theta":-0.1171,"rho":0.1831,"theo":6.2697,"change":0.23,"open":6.78,"high":7.03,"low":6.37,"tick":"up","last_trade_price":6.43,"last_trade_time":"2026-02-18T13:56:14","percent_change":3.70968,"prev_day_close":6.20000004768372},{"option":"DIA260327P00503000","bid":10.4,"bid_size":26.0,"ask":13.35,"ask_size":26.0,"iv":0.1332,"open_interest":13.0,"volume":0.0,"delta":-0.6024,"gamma":0.0176,"vega":0.6089,"theta":-0.1156,"rho":-0.2736,"theo":12.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-02-12T11:41:35","percent_change":0.0,"prev_day_close":12.9499998092651},{"option":"DIA260327C00504000","bid":5.65,"bid_size":31.0,"ask":5.9,"ask_size":56.0,"iv":0.138,"open_interest":15.0,"volume":4.0,"delta":0.3903,"gamma":0.0177,"vega":0.6057,"theta":-0.1142,"rho":0.1745,"theo":5.7839,"change":0.325,"open":5.7,"high":6.05,"low":5.7,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T09:48:18","percent_change":5.67686,"prev_day_close":5.72499990463257},{"option":"DIA260327P00504000","bid":10.85,"bid_size":24.0,"ask":13.85,"ask_size":24.0,"iv":0.1306,"open_interest":13.0,"volume":0.0,"delta":-0.6214,"gamma":0.0176,"vega":0.6012,"theta":-0.1126,"rho":-0.2814,"theo":12.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.3,"last_trade_time":"2026-02-12T12:58:17","percent_change":0.0,"prev_day_close":13.3249998092651},{"option":"DIA260327C00505000","bid":5.15,"bid_size":169.0,"ask":5.45,"ask_size":60.0,"iv":0.1362,"open_interest":44.0,"volume":12.0,"delta":0.371,"gamma":0.0177,"vega":0.5974,"theta":-0.111,"rho":0.1656,"theo":5.316,"change":-0.075,"open":5.95,"high":5.95,"low":5.2,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T14:38:12","percent_change":-1.4218,"prev_day_close":5.27500009536743},{"option":"DIA260327P00505000","bid":11.4,"bid_size":15.0,"ask":14.3,"ask_size":15.0,"iv":0.128,"open_interest":6.0,"volume":0.0,"delta":-0.6404,"gamma":0.0176,"vega":0.592,"theta":-0.1095,"rho":-0.2876,"theo":13.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.85,"last_trade_time":"2026-02-10T10:23:38","percent_change":0.0,"prev_day_close":14.0749998092651},{"option":"DIA260327C00506000","bid":4.7,"bid_size":123.0,"ask":5.0,"ask_size":56.0,"iv":0.1344,"open_interest":18.0,"volume":3.0,"delta":0.3521,"gamma":0.0176,"vega":0.5866,"theta":-0.1077,"rho":0.1604,"theo":4.8794,"change":0.575,"open":5.4,"high":5.4,"low":5.4,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-18T10:25:59","percent_change":11.9171,"prev_day_close":4.82499980926514},{"option":"DIA260327P00506000","bid":12.0,"bid_size":26.0,"ask":15.9,"ask_size":28.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.6596,"gamma":0.0175,"vega":0.5784,"theta":-0.1061,"rho":-0.2941,"theo":13.9252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.375},{"option":"DIA260327C00507000","bid":4.35,"bid_size":31.0,"ask":4.6,"ask_size":59.0,"iv":0.1334,"open_interest":14.0,"volume":4.0,"delta":0.3334,"gamma":0.0174,"vega":0.5757,"theta":-0.1043,"rho":0.1517,"theo":4.4717,"change":0.555,"open":5.07,"high":5.07,"low":4.98,"tick":"down","last_trade_price":4.98,"last_trade_time":"2026-02-18T10:05:18","percent_change":12.5424,"prev_day_close":4.42500019073486},{"option":"DIA260327P00507000","bid":12.6,"bid_size":65.0,"ask":15.55,"ask_size":26.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.6787,"gamma":0.0174,"vega":0.5675,"theta":-0.1028,"rho":-0.2999,"theo":14.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.0499997138977},{"option":"DIA260327C00507500","bid":4.15,"bid_size":30.0,"ask":4.4,"ask_size":55.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":0.324,"gamma":0.0173,"vega":0.5698,"theta":-0.1025,"rho":0.1473,"theo":4.2744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.25},{"option":"DIA260327P00507500","bid":12.95,"bid_size":26.0,"ask":16.5,"ask_size":29.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.6882,"gamma":0.0173,"vega":0.5615,"theta":-0.1011,"rho":-0.3036,"theo":14.8284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.3999996185303},{"option":"DIA260327C00508000","bid":3.9,"bid_size":101.0,"ask":4.2,"ask_size":77.0,"iv":0.1314,"open_interest":13.0,"volume":4.0,"delta":0.3144,"gamma":0.0172,"vega":0.5634,"theta":-0.1006,"rho":0.1428,"theo":4.079,"change":0.52,"open":4.66,"high":4.66,"low":4.57,"tick":"down","last_trade_price":4.57,"last_trade_time":"2026-02-18T10:05:18","percent_change":12.8395,"prev_day_close":4.05000007152557},{"option":"DIA260327P00508000","bid":13.25,"bid_size":6.0,"ask":17.1,"ask_size":5.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.6975,"gamma":0.0172,"vega":0.5554,"theta":-0.0994,"rho":-0.3043,"theo":15.135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.6500000953674},{"option":"DIA260327C00509000","bid":3.6,"bid_size":8.0,"ask":3.85,"ask_size":58.0,"iv":0.1307,"open_interest":1.0,"volume":0.0,"delta":0.2959,"gamma":0.0169,"vega":0.5495,"theta":-0.0968,"rho":0.137,"theo":3.7181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.05,"last_trade_time":"2026-02-13T10:10:04","percent_change":0.0,"prev_day_close":3.72499990463257},{"option":"DIA260327P00509000","bid":13.9,"bid_size":26.0,"ask":17.05,"ask_size":30.0,"iv":0.1247,"open_interest":0.0,"volume":1.0,"delta":-0.7162,"gamma":0.017,"vega":0.5374,"theta":-0.0958,"rho":-0.3093,"theo":15.7815,"change":-2.4,"open":13.8,"high":13.8,"low":13.8,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T10:17:01","percent_change":-14.8148,"prev_day_close":16.1999998092651},{"option":"DIA260327C00510000","bid":3.25,"bid_size":36.0,"ask":3.5,"ask_size":60.0,"iv":0.1292,"open_interest":22.0,"volume":0.0,"delta":0.2777,"gamma":0.0165,"vega":0.5334,"theta":-0.0929,"rho":0.1283,"theo":3.3797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.62,"last_trade_time":"2026-02-17T13:44:28","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"DIA260327P00510000","bid":14.6,"bid_size":6.0,"ask":18.55,"ask_size":5.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.7348,"gamma":0.0167,"vega":0.5213,"theta":-0.0923,"rho":-0.3104,"theo":16.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.9999995231628},{"option":"DIA260327C00511000","bid":2.93,"bid_size":78.0,"ask":3.15,"ask_size":23.0,"iv":0.1278,"open_interest":75.0,"volume":11.0,"delta":0.2599,"gamma":0.0161,"vega":0.5177,"theta":-0.089,"rho":0.1199,"theo":3.064,"change":0.45,"open":3.5,"high":3.5,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:05:11","percent_change":14.7541,"prev_day_close":3.05000007152557},{"option":"DIA260327P00511000","bid":15.25,"bid_size":10.0,"ask":19.2,"ask_size":5.0,"iv":0.1296,"open_interest":0.0,"volume":6.0,"delta":-0.7532,"gamma":0.0164,"vega":0.5049,"theta":-0.0889,"rho":-0.3126,"theo":17.1461,"change":-2.375,"open":15.45,"high":15.45,"low":15.45,"tick":"down","last_trade_price":15.45,"last_trade_time":"2026-02-18T11:31:20","percent_change":-13.324,"prev_day_close":17.8249998092651},{"option":"DIA260327C00512000","bid":2.66,"bid_size":13.0,"ask":2.86,"ask_size":26.0,"iv":0.1267,"open_interest":0.0,"volume":1.0,"delta":0.2424,"gamma":0.0157,"vega":0.501,"theta":-0.0849,"rho":0.1116,"theo":2.7708,"change":0.38,"open":3.16,"high":3.16,"low":3.16,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-18T13:21:06","percent_change":13.6691,"prev_day_close":2.78000009059906},{"option":"DIA260327P00512000","bid":15.95,"bid_size":6.0,"ask":19.9,"ask_size":6.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.7713,"gamma":0.0161,"vega":0.4852,"theta":-0.0853,"rho":-0.3142,"theo":17.8715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5500001907349},{"option":"DIA260327C00512500","bid":2.51,"bid_size":39.0,"ask":2.72,"ask_size":27.0,"iv":0.1261,"open_interest":1.0,"volume":0.0,"delta":0.2338,"gamma":0.0154,"vega":0.4913,"theta":-0.0828,"rho":0.1096,"theo":2.6304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.93,"last_trade_time":"2026-02-13T10:10:04","percent_change":0.0,"prev_day_close":2.62999999523163},{"option":"DIA260327P00512500","bid":16.35,"bid_size":2.0,"ask":20.45,"ask_size":2.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.7801,"gamma":0.0159,"vega":0.4731,"theta":-0.0836,"rho":-0.3098,"theo":18.2409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"DIA260327C00513000","bid":2.38,"bid_size":31.0,"ask":2.6,"ask_size":45.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":0.2256,"gamma":0.0152,"vega":0.4812,"theta":-0.0808,"rho":0.1057,"theo":2.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.50499999523163},{"option":"DIA260327P00513000","bid":16.7,"bid_size":1.0,"ask":20.8,"ask_size":2.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.7888,"gamma":0.0157,"vega":0.4619,"theta":-0.0819,"rho":-0.3074,"theo":18.6153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.2750005722046},{"option":"DIA260327C00514000","bid":2.14,"bid_size":41.0,"ask":2.35,"ask_size":45.0,"iv":0.1248,"open_interest":4.0,"volume":0.0,"delta":0.2094,"gamma":0.0146,"vega":0.4629,"theta":-0.0767,"rho":0.0979,"theo":2.2545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-17T10:10:06","percent_change":0.0,"prev_day_close":2.26499998569489},{"option":"DIA260327P00514000","bid":17.5,"bid_size":2.0,"ask":21.4,"ask_size":1.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.8061,"gamma":0.0154,"vega":0.4424,"theta":-0.0788,"rho":-0.3067,"theo":19.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-17T10:04:30","percent_change":0.0,"prev_day_close":20.0999994277954},{"option":"DIA260327C00515000","bid":1.91,"bid_size":74.0,"ask":2.12,"ask_size":34.0,"iv":0.1239,"open_interest":13.0,"volume":2.0,"delta":0.1939,"gamma":0.0141,"vega":0.4442,"theta":-0.0726,"rho":0.0905,"theo":2.0277,"change":0.3,"open":2.32,"high":2.32,"low":2.32,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T11:01:20","percent_change":14.8515,"prev_day_close":2.01999998092651},{"option":"DIA260327P00515000","bid":18.25,"bid_size":1.0,"ask":22.25,"ask_size":6.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.8227,"gamma":0.015,"vega":0.422,"theta":-0.0755,"rho":-0.3029,"theo":20.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.875},{"option":"DIA260327C00520000","bid":1.08,"bid_size":83.0,"ask":1.27,"ask_size":96.0,"iv":0.1212,"open_interest":105.0,"volume":4.0,"delta":0.1281,"gamma":0.011,"vega":0.3442,"theta":-0.0537,"rho":0.0612,"theo":1.1782,"change":0.11,"open":1.34,"high":1.34,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T13:27:15","percent_change":9.2437,"prev_day_close":1.18999999761581},{"option":"DIA260327P00520000","bid":22.55,"bid_size":1.0,"ask":26.45,"ask_size":1.0,"iv":0.1245,"open_interest":1.0,"volume":0.0,"delta":-0.8956,"gamma":0.0123,"vega":0.2964,"theta":-0.0594,"rho":-0.2432,"theo":24.4119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.0,"last_trade_time":"2026-02-12T10:41:31","percent_change":0.0,"prev_day_close":25.125},{"option":"DIA260327C00525000","bid":0.6,"bid_size":36.0,"ask":0.77,"ask_size":54.0,"iv":0.1208,"open_interest":30.0,"volume":0.0,"delta":0.0829,"gamma":0.008,"vega":0.257,"theta":-0.0387,"rho":0.0398,"theo":0.6941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-17T10:14:30","percent_change":0.0,"prev_day_close":0.709999978542328},{"option":"DIA260327P00525000","bid":27.2,"bid_size":6.0,"ask":31.15,"ask_size":1.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":-0.9465,"gamma":0.0087,"vega":0.1836,"theta":-0.0404,"rho":-0.1757,"theo":29.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.75},{"option":"DIA260327C00530000","bid":0.34,"bid_size":60.0,"ask":0.48,"ask_size":31.0,"iv":0.1221,"open_interest":9.0,"volume":0.0,"delta":0.0546,"gamma":0.0057,"vega":0.19,"theta":-0.0282,"rho":0.0266,"theo":0.4297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-17T09:56:05","percent_change":0.0,"prev_day_close":0.454999998211861},{"option":"DIA260327P00530000","bid":32.1,"bid_size":1.0,"ask":35.95,"ask_size":1.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0052,"vega":0.1018,"theta":-0.022,"rho":-0.1143,"theo":33.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.625},{"option":"DIA260327C00535000","bid":0.21,"bid_size":69.0,"ask":0.33,"ask_size":31.0,"iv":0.126,"open_interest":8.0,"volume":0.0,"delta":0.037,"gamma":0.004,"vega":0.1415,"theta":-0.0211,"rho":0.0181,"theo":0.2813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-12T12:05:46","percent_change":0.0,"prev_day_close":0.295000001788139},{"option":"DIA260327P00535000","bid":37.05,"bid_size":1.0,"ask":41.1,"ask_size":1.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0027,"vega":0.0515,"theta":-0.0089,"rho":-0.0862,"theo":38.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5},{"option":"DIA260327C00540000","bid":0.14,"bid_size":82.0,"ask":0.24,"ask_size":149.0,"iv":0.1314,"open_interest":0.0,"volume":3.0,"delta":0.0258,"gamma":0.0029,"vega":0.1064,"theta":-0.0161,"rho":0.0126,"theo":0.1922,"change":-0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-18T14:35:18","percent_change":-7.31707,"prev_day_close":0.204999998211861},{"option":"DIA260327P00540000","bid":42.05,"bid_size":1.0,"ask":45.95,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0013,"vega":0.0256,"theta":-0.0016,"rho":-0.0721,"theo":43.8177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.4250011444092},{"option":"DIA260327C00545000","bid":0.09,"bid_size":94.0,"ask":0.19,"ask_size":81.0,"iv":0.137,"open_interest":3.0,"volume":2.0,"delta":0.0187,"gamma":0.0021,"vega":0.082,"theta":-0.0126,"rho":0.0091,"theo":0.1383,"change":0.005,"open":0.14,"high":0.15,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:35:18","percent_change":3.44828,"prev_day_close":0.144999999552965},{"option":"DIA260327P00545000","bid":47.0,"bid_size":7.0,"ask":51.0,"ask_size":1.0,"iv":0.1775,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0006,"vega":0.0126,"theta":0.0,"rho":-0.0642,"theo":48.8086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5249996185303},{"option":"DIA260327C00550000","bid":0.07,"bid_size":20.0,"ask":0.15,"ask_size":35.0,"iv":0.1437,"open_interest":0.0,"volume":0.0,"delta":0.0138,"gamma":0.0016,"vega":0.064,"theta":-0.0101,"rho":0.0067,"theo":0.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"DIA260327P00550000","bid":52.0,"bid_size":7.0,"ask":55.9,"ask_size":1.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0003,"vega":0.0057,"theta":0.0,"rho":-0.0617,"theo":53.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5249996185303},{"option":"DIA260331C00265000","bid":229.5,"bid_size":1.0,"ask":234.05,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.2031,"theo":231.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.125},{"option":"DIA260331P00265000","bid":0.0,"bid_size":0.0,"ask":0.07,"ask_size":20.0,"iv":0.6398,"open_interest":65.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0065,"theta":-0.0045,"rho":-0.0006,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-13T14:18:55","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260331C00270000","bid":224.75,"bid_size":1.0,"ask":228.65,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.2069,"theo":226.8298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.19,"last_trade_time":"2026-01-29T11:05:42","percent_change":0.0,"prev_day_close":226.150001525879},{"option":"DIA260331P00270000","bid":0.0,"bid_size":0.0,"ask":0.08,"ask_size":30.0,"iv":0.6293,"open_interest":109.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0072,"theta":-0.0049,"rho":-0.0007,"theo":0.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-11T15:35:30","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260331C00275000","bid":219.7,"bid_size":1.0,"ask":223.7,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.2106,"theo":221.8488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.93,"last_trade_time":"2025-04-24T14:57:08","percent_change":0.0,"prev_day_close":221.174995422363},{"option":"DIA260331P00275000","bid":0.0,"bid_size":0.0,"ask":0.08,"ask_size":30.0,"iv":0.6116,"open_interest":288.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.008,"theta":-0.0053,"rho":-0.0008,"theo":0.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.87,"last_trade_time":"2025-10-13T09:31:29","percent_change":0.0,"prev_day_close":0.0399999991059303},{"option":"DIA260331C00280000","bid":214.8,"bid_size":1.0,"ask":218.7,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.2144,"theo":216.8679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.6,"last_trade_time":"2025-10-10T10:57:57","percent_change":0.0,"prev_day_close":216.149993896484},{"option":"DIA260331P00280000","bid":0.0,"bid_size":0.0,"ask":0.09,"ask_size":30.0,"iv":0.6005,"open_interest":208.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0088,"theta":-0.0057,"rho":-0.0009,"theo":0.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2025-12-05T10:01:37","percent_change":0.0,"prev_day_close":0.0450000017881393},{"option":"DIA260331C00285000","bid":209.75,"bid_size":1.0,"ask":213.7,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.2182,"theo":211.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.55,"last_trade_time":"2026-01-29T11:13:07","percent_change":0.0,"prev_day_close":211.149993896484},{"option":"DIA260331P00285000","bid":0.0,"bid_size":0.0,"ask":0.09,"ask_size":30.0,"iv":0.5831,"open_interest":26.0,"volume":0.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0098,"theta":-0.0062,"rho":-0.001,"theo":0.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.46,"last_trade_time":"2025-11-05T11:10:09","percent_change":0.0,"prev_day_close":0.0450000017881393},{"option":"DIA260331C00290000","bid":204.7,"bid_size":1.0,"ask":208.75,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.2223,"theo":206.907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.68,"last_trade_time":"2025-05-01T09:30:01","percent_change":0.0,"prev_day_close":206.224998474121},{"option":"DIA260331P00290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":30.0,"iv":0.5714,"open_interest":259.0,"volume":0.0,"delta":-0.002,"gamma":0.0001,"vega":0.0108,"theta":-0.0068,"rho":-0.0011,"theo":0.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.93,"last_trade_time":"2025-11-21T10:33:01","percent_change":0.0,"prev_day_close":0.0550000006332994},{"option":"DIA260331C00295000","bid":199.7,"bid_size":1.0,"ask":203.8,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0001,"vega":0.0093,"theta":0.0,"rho":0.2264,"theo":201.9276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.150001525879},{"option":"DIA260331P00295000","bid":0.01,"bid_size":60.0,"ask":0.1,"ask_size":30.0,"iv":0.5598,"open_interest":157.0,"volume":0.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0119,"theta":-0.0073,"rho":-0.0012,"theo":0.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.93,"last_trade_time":"2025-08-27T09:30:35","percent_change":0.0,"prev_day_close":0.0599999995902181},{"option":"DIA260331C00300000","bid":194.7,"bid_size":1.0,"ask":198.75,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.0101,"theta":0.0,"rho":0.2302,"theo":196.9486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.62,"last_trade_time":"2025-04-24T14:57:08","percent_change":0.0,"prev_day_close":196.300003051758},{"option":"DIA260331P00300000","bid":0.02,"bid_size":20.0,"ask":0.11,"ask_size":30.0,"iv":0.5519,"open_interest":149.0,"volume":0.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0131,"theta":-0.0079,"rho":-0.0013,"theo":0.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2025-12-16T15:12:37","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"DIA260331C00305000","bid":189.75,"bid_size":1.0,"ask":193.8,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0109,"theta":0.0,"rho":0.2339,"theo":191.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.325004577637},{"option":"DIA260331P00305000","bid":0.02,"bid_size":60.0,"ask":0.12,"ask_size":50.0,"iv":0.5392,"open_interest":370.0,"volume":0.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0145,"theta":-0.0086,"rho":-0.0015,"theo":0.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.35,"last_trade_time":"2025-11-18T09:30:00","percent_change":0.0,"prev_day_close":0.0749999983236194},{"option":"DIA260331C00310000","bid":184.85,"bid_size":1.0,"ask":188.85,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0121,"theta":0.0,"rho":0.2377,"theo":186.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.325004577637},{"option":"DIA260331P00310000","bid":0.03,"bid_size":65.0,"ask":0.12,"ask_size":30.0,"iv":0.5262,"open_interest":8.0,"volume":0.0,"delta":-0.0031,"gamma":0.0001,"vega":0.016,"theta":-0.0093,"rho":-0.0017,"theo":0.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2025-12-01T12:27:44","percent_change":0.0,"prev_day_close":0.0849999971687794},{"option":"DIA260331C00315000","bid":179.95,"bid_size":1.0,"ask":183.85,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.0144,"theta":0.0,"rho":0.2414,"theo":182.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.97,"last_trade_time":"2025-07-16T11:55:15","percent_change":0.0,"prev_day_close":181.349998474121},{"option":"DIA260331P00315000","bid":0.04,"bid_size":60.0,"ask":0.13,"ask_size":30.0,"iv":0.5163,"open_interest":17.0,"volume":0.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0176,"theta":-0.01,"rho":-0.0018,"theo":0.09,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2025-10-17T15:21:30","percent_change":0.0,"prev_day_close":0.0950000006705522},{"option":"DIA260331C00320000","bid":174.9,"bid_size":1.0,"ask":178.85,"ask_size":2.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.016,"theta":0.0,"rho":0.2462,"theo":177.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.58,"last_trade_time":"2025-11-03T09:30:17","percent_change":0.0,"prev_day_close":176.324996948242},{"option":"DIA260331P00320000","bid":0.05,"bid_size":61.0,"ask":0.14,"ask_size":25.0,"iv":0.5058,"open_interest":26.0,"volume":0.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0195,"theta":-0.0109,"rho":-0.0021,"theo":0.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-20T14:28:53","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"DIA260331C00325000","bid":170.0,"bid_size":1.0,"ask":173.9,"ask_size":6.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0174,"theta":0.0,"rho":0.2499,"theo":172.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.8,"last_trade_time":"2025-07-16T11:55:18","percent_change":0.0,"prev_day_close":171.350006103516},{"option":"DIA260331P00325000","bid":0.06,"bid_size":30.0,"ask":0.15,"ask_size":30.0,"iv":0.4947,"open_interest":39.0,"volume":0.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0216,"theta":-0.0118,"rho":-0.0023,"theo":0.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-01-22T15:45:15","percent_change":0.0,"prev_day_close":0.109999997541308},{"option":"DIA260331C00330000","bid":164.85,"bid_size":1.0,"ask":168.95,"ask_size":1.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0189,"theta":0.0,"rho":0.2536,"theo":167.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.35,"last_trade_time":"2025-07-18T09:57:54","percent_change":0.0,"prev_day_close":166.399993896484},{"option":"DIA260331P00330000","bid":0.07,"bid_size":60.0,"ask":0.16,"ask_size":30.0,"iv":0.4833,"open_interest":19.0,"volume":0.0,"delta":-0.0048,"gamma":0.0002,"vega":0.0238,"theta":-0.0127,"rho":-0.0026,"theo":0.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.83,"last_trade_time":"2025-10-10T15:47:42","percent_change":0.0,"prev_day_close":0.125},{"option":"DIA260331C00335000","bid":160.0,"bid_size":1.0,"ask":163.95,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0002,"vega":0.0212,"theta":0.0,"rho":0.2572,"theo":162.1145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.424995422363},{"option":"DIA260331P00335000","bid":0.08,"bid_size":60.0,"ask":0.17,"ask_size":30.0,"iv":0.4714,"open_interest":269.0,"volume":0.0,"delta":-0.0054,"gamma":0.0002,"vega":0.0263,"theta":-0.0138,"rho":-0.0029,"theo":0.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-11T12:17:15","percent_change":0.0,"prev_day_close":0.135000005364418},{"option":"DIA260331C00340000","bid":154.95,"bid_size":1.0,"ask":159.0,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9951,"gamma":0.0002,"vega":0.0249,"theta":0.0,"rho":0.2609,"theo":157.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.2,"last_trade_time":"2025-05-16T14:40:14","percent_change":0.0,"prev_day_close":156.5},{"option":"DIA260331P00340000","bid":0.09,"bid_size":71.0,"ask":0.19,"ask_size":30.0,"iv":0.4613,"open_interest":273.0,"volume":0.0,"delta":-0.006,"gamma":0.0002,"vega":0.029,"theta":-0.0149,"rho":-0.0032,"theo":0.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.41,"last_trade_time":"2025-12-31T14:34:19","percent_change":0.0,"prev_day_close":0.144999999552965},{"option":"DIA260331C00345000","bid":150.05,"bid_size":1.0,"ask":154.0,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0002,"vega":0.0273,"theta":-0.0007,"rho":0.2662,"theo":152.1713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.5},{"option":"DIA260331P00345000","bid":0.11,"bid_size":61.0,"ask":0.2,"ask_size":25.0,"iv":0.4505,"open_interest":87.0,"volume":0.0,"delta":-0.0067,"gamma":0.0002,"vega":0.0321,"theta":-0.0161,"rho":-0.0036,"theo":0.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.81,"last_trade_time":"2025-12-17T13:57:47","percent_change":0.0,"prev_day_close":0.16499999538064},{"option":"DIA260331C00350000","bid":145.15,"bid_size":1.0,"ask":149.05,"ask_size":3.0,"iv":0.3874,"open_interest":3.0,"volume":0.0,"delta":0.9937,"gamma":0.0002,"vega":0.0298,"theta":-0.0024,"rho":0.2698,"theo":147.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.88,"last_trade_time":"2025-10-20T09:30:04","percent_change":0.0,"prev_day_close":146.525001525879},{"option":"DIA260331P00350000","bid":0.13,"bid_size":42.0,"ask":0.22,"ask_size":46.0,"iv":0.4409,"open_interest":6846.0,"volume":0.0,"delta":-0.0075,"gamma":0.0003,"vega":0.0356,"theta":-0.0174,"rho":-0.0041,"theo":0.1813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T11:55:48","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"DIA260331C00355000","bid":140.0,"bid_size":1.0,"ask":144.1,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0003,"vega":0.0325,"theta":-0.0042,"rho":0.2733,"theo":142.2352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.525001525879},{"option":"DIA260331P00355000","bid":0.15,"bid_size":20.0,"ask":0.24,"ask_size":30.0,"iv":0.4306,"open_interest":1840.0,"volume":0.0,"delta":-0.0084,"gamma":0.0003,"vega":0.0394,"theta":-0.0189,"rho":-0.0045,"theo":0.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-01-30T14:27:13","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"DIA260331C00360000","bid":135.15,"bid_size":1.0,"ask":139.1,"ask_size":2.0,"iv":0.352,"open_interest":1.0,"volume":0.0,"delta":0.992,"gamma":0.0003,"vega":0.0375,"theta":-0.0062,"rho":0.2768,"theo":137.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.83,"last_trade_time":"2025-07-15T14:32:18","percent_change":0.0,"prev_day_close":136.575004577637},{"option":"DIA260331P00360000","bid":0.17,"bid_size":30.0,"ask":0.27,"ask_size":50.0,"iv":0.4209,"open_interest":2200.0,"volume":0.0,"delta":-0.0095,"gamma":0.0004,"vega":0.0435,"theta":-0.0204,"rho":-0.0051,"theo":0.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-01-13T12:56:38","percent_change":0.0,"prev_day_close":0.230000004172325},{"option":"DIA260331C00365000","bid":130.25,"bid_size":1.0,"ask":134.15,"ask_size":6.0,"iv":0.3759,"open_interest":1.0,"volume":0.0,"delta":0.9909,"gamma":0.0004,"vega":0.0425,"theta":-0.0083,"rho":0.2829,"theo":132.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.25,"last_trade_time":"2026-01-16T09:34:58","percent_change":0.0,"prev_day_close":131.575004577637},{"option":"DIA260331P00365000","bid":0.19,"bid_size":65.0,"ask":0.29,"ask_size":30.0,"iv":0.4095,"open_interest":258.0,"volume":0.0,"delta":-0.0106,"gamma":0.0004,"vega":0.0481,"theta":-0.0221,"rho":-0.0057,"theo":0.2474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2025-12-16T15:55:49","percent_change":0.0,"prev_day_close":0.255000002682209},{"option":"DIA260331C00370000","bid":125.25,"bid_size":1.0,"ask":129.2,"ask_size":2.0,"iv":0.3649,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0004,"vega":0.0465,"theta":-0.0105,"rho":0.2862,"theo":127.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.5,"last_trade_time":"2025-04-09T14:30:46","percent_change":0.0,"prev_day_close":126.699996948242},{"option":"DIA260331P00370000","bid":0.22,"bid_size":30.0,"ask":0.32,"ask_size":30.0,"iv":0.3998,"open_interest":385.0,"volume":0.0,"delta":-0.012,"gamma":0.0005,"vega":0.0534,"theta":-0.0239,"rho":-0.0064,"theo":0.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-01-13T15:07:21","percent_change":0.0,"prev_day_close":0.280000008642674},{"option":"DIA260331C00375000","bid":120.35,"bid_size":1.0,"ask":124.25,"ask_size":2.0,"iv":0.3691,"open_interest":13.0,"volume":0.0,"delta":0.9883,"gamma":0.0005,"vega":0.0509,"theta":-0.0129,"rho":0.2895,"theo":122.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.3,"last_trade_time":"2025-08-01T13:40:06","percent_change":0.0,"prev_day_close":121.674999237061},{"option":"DIA260331P00375000","bid":0.25,"bid_size":61.0,"ask":0.35,"ask_size":20.0,"iv":0.3893,"open_interest":365.0,"volume":0.0,"delta":-0.0135,"gamma":0.0005,"vega":0.0593,"theta":-0.0259,"rho":-0.0072,"theo":0.3058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-03T11:11:16","percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"DIA260331C00376000","bid":119.35,"bid_size":1.0,"ask":123.25,"ask_size":1.0,"iv":0.365,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0005,"vega":0.0518,"theta":-0.0134,"rho":0.2902,"theo":121.399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.5,"last_trade_time":"2025-04-09T13:57:09","percent_change":0.0,"prev_day_close":120.649997711182},{"option":"DIA260331P00376000","bid":0.26,"bid_size":30.0,"ask":0.36,"ask_size":30.0,"iv":0.3879,"open_interest":8.0,"volume":0.0,"delta":-0.0138,"gamma":0.0005,"vega":0.0605,"theta":-0.0263,"rho":-0.0074,"theo":0.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.07,"last_trade_time":"2025-11-10T09:30:01","percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"DIA260331C00377000","bid":118.35,"bid_size":1.0,"ask":122.25,"ask_size":2.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0005,"vega":0.0529,"theta":-0.0139,"rho":0.2908,"theo":120.4081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.5,"last_trade_time":"2025-05-01T15:26:26","percent_change":0.0,"prev_day_close":119.650001525879},{"option":"DIA260331P00377000","bid":0.26,"bid_size":60.0,"ask":0.37,"ask_size":30.0,"iv":0.3855,"open_interest":21.0,"volume":0.0,"delta":-0.0141,"gamma":0.0006,"vega":0.0618,"theta":-0.0267,"rho":-0.0076,"theo":0.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.46,"last_trade_time":"2025-11-17T09:30:08","percent_change":0.0,"prev_day_close":0.329999998211861},{"option":"DIA260331C00378000","bid":117.3,"bid_size":1.0,"ask":121.25,"ask_size":6.0,"iv":0.3493,"open_interest":1.0,"volume":0.0,"delta":0.9874,"gamma":0.0005,"vega":0.0546,"theta":-0.0144,"rho":0.2915,"theo":119.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.1,"last_trade_time":"2025-12-23T14:03:26","percent_change":0.0,"prev_day_close":118.799999237061},{"option":"DIA260331P00378000","bid":0.27,"bid_size":55.0,"ask":0.38,"ask_size":30.0,"iv":0.384,"open_interest":24.0,"volume":0.0,"delta":-0.0145,"gamma":0.0006,"vega":0.063,"theta":-0.0271,"rho":-0.0078,"theo":0.3262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.54,"last_trade_time":"2025-11-05T12:27:28","percent_change":0.0,"prev_day_close":0.339999988675118},{"option":"DIA260331C00379000","bid":116.4,"bid_size":1.0,"ask":120.3,"ask_size":2.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0005,"vega":0.0563,"theta":-0.0149,"rho":0.2921,"theo":118.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.700000762939},{"option":"DIA260331P00379000","bid":0.28,"bid_size":25.0,"ask":0.38,"ask_size":30.0,"iv":0.3815,"open_interest":4.0,"volume":0.0,"delta":-0.0148,"gamma":0.0006,"vega":0.0643,"theta":-0.0276,"rho":-0.008,"theo":0.3334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.54,"last_trade_time":"2025-11-17T09:30:09","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"DIA260331C00380000","bid":115.4,"bid_size":1.0,"ask":119.3,"ask_size":4.0,"iv":0.3622,"open_interest":7.0,"volume":0.0,"delta":0.9867,"gamma":0.0006,"vega":0.058,"theta":-0.0154,"rho":0.2927,"theo":117.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.51,"last_trade_time":"2026-02-13T11:09:04","percent_change":0.0,"prev_day_close":116.775001525879},{"option":"DIA260331P00380000","bid":0.28,"bid_size":80.0,"ask":0.39,"ask_size":30.0,"iv":0.3791,"open_interest":2101.0,"volume":0.0,"delta":-0.0152,"gamma":0.0006,"vega":0.0656,"theta":-0.028,"rho":-0.0081,"theo":0.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-02T09:42:36","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"DIA260331C00381000","bid":114.4,"bid_size":1.0,"ask":118.3,"ask_size":3.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0006,"vega":0.0598,"theta":-0.016,"rho":0.2934,"theo":116.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.775001525879},{"option":"DIA260331P00381000","bid":0.29,"bid_size":60.0,"ask":0.4,"ask_size":30.0,"iv":0.3775,"open_interest":15.0,"volume":0.0,"delta":-0.0156,"gamma":0.0006,"vega":0.067,"theta":-0.0284,"rho":-0.0083,"theo":0.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.58,"last_trade_time":"2025-11-20T09:30:28","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"DIA260331C00382000","bid":113.25,"bid_size":1.0,"ask":117.3,"ask_size":5.0,"iv":0.3331,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0006,"vega":0.0616,"theta":-0.0165,"rho":0.294,"theo":115.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.850002288818},{"option":"DIA260331P00382000","bid":0.3,"bid_size":55.0,"ask":0.41,"ask_size":30.0,"iv":0.3758,"open_interest":8.0,"volume":0.0,"delta":-0.0159,"gamma":0.0006,"vega":0.0683,"theta":-0.0289,"rho":-0.0086,"theo":0.3558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.82,"last_trade_time":"2025-12-04T11:02:18","percent_change":0.0,"prev_day_close":0.36999998986721},{"option":"DIA260331C00383000","bid":112.35,"bid_size":1.0,"ask":116.35,"ask_size":3.0,"iv":0.3506,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0006,"vega":0.0635,"theta":-0.017,"rho":0.2972,"theo":114.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.850002288818},{"option":"DIA260331P00383000","bid":0.31,"bid_size":30.0,"ask":0.42,"ask_size":50.0,"iv":0.374,"open_interest":1.0,"volume":0.0,"delta":-0.0163,"gamma":0.0006,"vega":0.0697,"theta":-0.0294,"rho":-0.0088,"theo":0.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2025-11-20T09:30:08","percent_change":0.0,"prev_day_close":0.38000001013279},{"option":"DIA260331C00384000","bid":111.25,"bid_size":1.0,"ask":115.35,"ask_size":2.0,"iv":0.3331,"open_interest":10.0,"volume":0.0,"delta":0.9853,"gamma":0.0006,"vega":0.0647,"theta":-0.0176,"rho":0.299,"theo":113.4754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.05,"last_trade_time":"2025-05-28T11:11:57","percent_change":0.0,"prev_day_close":112.75},{"option":"DIA260331P00384000","bid":0.32,"bid_size":20.0,"ask":0.42,"ask_size":25.0,"iv":0.3715,"open_interest":3.0,"volume":0.0,"delta":-0.0167,"gamma":0.0007,"vega":0.0712,"theta":-0.0298,"rho":-0.009,"theo":0.3717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2025-11-20T09:30:08","percent_change":0.0,"prev_day_close":0.385000005364418},{"option":"DIA260331C00385000","bid":110.45,"bid_size":1.0,"ask":114.35,"ask_size":2.0,"iv":0.3538,"open_interest":6.0,"volume":0.0,"delta":0.9849,"gamma":0.0006,"vega":0.066,"theta":-0.0182,"rho":0.2996,"theo":112.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.35,"last_trade_time":"2026-02-10T10:19:48","percent_change":0.0,"prev_day_close":111.800003051758},{"option":"DIA260331P00385000","bid":0.32,"bid_size":60.0,"ask":0.43,"ask_size":30.0,"iv":0.369,"open_interest":263.0,"volume":0.0,"delta":-0.0171,"gamma":0.0007,"vega":0.0727,"theta":-0.0303,"rho":-0.0092,"theo":0.3798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-01-20T14:57:44","percent_change":0.0,"prev_day_close":0.394999995827675},{"option":"DIA260331C00386000","bid":109.45,"bid_size":1.0,"ask":113.35,"ask_size":1.0,"iv":0.35,"open_interest":1.0,"volume":0.0,"delta":0.9845,"gamma":0.0007,"vega":0.0672,"theta":-0.0187,"rho":0.3002,"theo":111.4972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.68,"last_trade_time":"2025-04-09T09:30:02","percent_change":0.0,"prev_day_close":110.950000762939},{"option":"DIA260331P00386000","bid":0.33,"bid_size":60.0,"ask":0.44,"ask_size":30.0,"iv":0.3672,"open_interest":6.0,"volume":0.0,"delta":-0.0176,"gamma":0.0007,"vega":0.0742,"theta":-0.0308,"rho":-0.0094,"theo":0.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-01-20T14:58:03","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"DIA260331C00387000","bid":108.4,"bid_size":2.0,"ask":112.35,"ask_size":6.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0007,"vega":0.0684,"theta":-0.0193,"rho":0.3008,"theo":110.5083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.84,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":109.799999237061},{"option":"DIA260331P00387000","bid":0.34,"bid_size":55.0,"ask":0.45,"ask_size":30.0,"iv":0.3653,"open_interest":8.0,"volume":0.0,"delta":-0.018,"gamma":0.0007,"vega":0.0758,"theta":-0.0313,"rho":-0.0096,"theo":0.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.51,"last_trade_time":"2025-11-10T09:30:07","percent_change":0.0,"prev_day_close":0.410000011324882},{"option":"DIA260331C00388000","bid":107.35,"bid_size":1.0,"ask":111.4,"ask_size":2.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0007,"vega":0.0697,"theta":-0.0199,"rho":0.3014,"theo":109.5195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.899997711182},{"option":"DIA260331P00388000","bid":0.35,"bid_size":60.0,"ask":0.46,"ask_size":30.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":-0.0184,"gamma":0.0008,"vega":0.0775,"theta":-0.0318,"rho":-0.0099,"theo":0.4057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.420000001788139},{"option":"DIA260331C00389000","bid":106.5,"bid_size":1.0,"ask":110.4,"ask_size":2.0,"iv":0.3483,"open_interest":1.0,"volume":0.0,"delta":0.9832,"gamma":0.0007,"vega":0.071,"theta":-0.0205,"rho":0.302,"theo":108.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.1,"last_trade_time":"2025-04-22T10:12:51","percent_change":0.0,"prev_day_close":107.850002288818},{"option":"DIA260331P00389000","bid":0.36,"bid_size":56.0,"ask":0.47,"ask_size":30.0,"iv":0.3615,"open_interest":173.0,"volume":0.0,"delta":-0.0189,"gamma":0.0008,"vega":0.0792,"theta":-0.0323,"rho":-0.0101,"theo":0.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.76,"last_trade_time":"2025-10-31T09:34:34","percent_change":0.0,"prev_day_close":0.429999992251396},{"option":"DIA260331C00390000","bid":105.5,"bid_size":1.0,"ask":109.4,"ask_size":2.0,"iv":0.3446,"open_interest":8.0,"volume":0.0,"delta":0.9828,"gamma":0.0007,"vega":0.0723,"theta":-0.0211,"rho":0.3026,"theo":107.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.5,"last_trade_time":"2025-11-17T13:12:19","percent_change":0.0,"prev_day_close":106.950000762939},{"option":"DIA260331P00390000","bid":0.37,"bid_size":30.0,"ask":0.48,"ask_size":30.0,"iv":0.3596,"open_interest":43.0,"volume":0.0,"delta":-0.0194,"gamma":0.0008,"vega":0.0809,"theta":-0.0328,"rho":-0.0104,"theo":0.424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-01-22T12:22:05","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"DIA260331C00391000","bid":104.45,"bid_size":1.0,"ask":108.45,"ask_size":2.0,"iv":0.3408,"open_interest":5.0,"volume":0.0,"delta":0.9824,"gamma":0.0008,"vega":0.0737,"theta":-0.0217,"rho":0.3032,"theo":106.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":92.7,"last_trade_time":"2025-10-29T14:35:33","percent_change":0.0,"prev_day_close":105.975002288818},{"option":"DIA260331P00391000","bid":0.38,"bid_size":30.0,"ask":0.49,"ask_size":30.0,"iv":0.3576,"open_interest":8.0,"volume":0.0,"delta":-0.0199,"gamma":0.0008,"vega":0.0827,"theta":-0.0333,"rho":-0.0106,"theo":0.4335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.44,"last_trade_time":"2025-11-13T09:30:07","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"DIA260331C00392000","bid":103.55,"bid_size":1.0,"ask":107.45,"ask_size":6.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0008,"vega":0.0751,"theta":-0.0223,"rho":0.3037,"theo":105.5664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.32,"last_trade_time":"2025-04-23T14:34:15","percent_change":0.0,"prev_day_close":104.899997711182},{"option":"DIA260331P00392000","bid":0.39,"bid_size":30.0,"ask":0.5,"ask_size":30.0,"iv":0.3555,"open_interest":5.0,"volume":0.0,"delta":-0.0204,"gamma":0.0008,"vega":0.0845,"theta":-0.0338,"rho":-0.0109,"theo":0.4433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2025-11-13T09:30:06","percent_change":0.0,"prev_day_close":0.459999993443489},{"option":"DIA260331C00393000","bid":102.55,"bid_size":1.0,"ask":106.45,"ask_size":2.0,"iv":0.3418,"open_interest":1.0,"volume":0.0,"delta":0.9814,"gamma":0.0008,"vega":0.0765,"theta":-0.023,"rho":0.3043,"theo":104.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.35,"last_trade_time":"2026-02-13T11:29:11","percent_change":0.0,"prev_day_close":104.0},{"option":"DIA260331P00393000","bid":0.4,"bid_size":20.0,"ask":0.51,"ask_size":30.0,"iv":0.3535,"open_interest":2.0,"volume":0.0,"delta":-0.0209,"gamma":0.0008,"vega":0.0862,"theta":-0.0344,"rho":-0.0112,"theo":0.4534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2025-10-16T09:51:05","percent_change":0.0,"prev_day_close":0.469999983906746},{"option":"DIA260331C00394000","bid":101.6,"bid_size":1.0,"ask":105.5,"ask_size":2.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0008,"vega":0.0779,"theta":-0.0236,"rho":0.3049,"theo":103.5909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.024997711182},{"option":"DIA260331P00394000","bid":0.41,"bid_size":20.0,"ask":0.52,"ask_size":30.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":-0.0214,"gamma":0.0009,"vega":0.0881,"theta":-0.0349,"rho":-0.0114,"theo":0.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.25,"last_trade_time":"2025-10-16T11:17:07","percent_change":0.0,"prev_day_close":0.485000014305115},{"option":"DIA260331C00395000","bid":100.6,"bid_size":1.0,"ask":104.5,"ask_size":2.0,"iv":0.3418,"open_interest":6.0,"volume":0.0,"delta":0.9804,"gamma":0.0008,"vega":0.0793,"theta":-0.0242,"rho":0.3054,"theo":102.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.42,"last_trade_time":"2025-05-13T13:38:12","percent_change":0.0,"prev_day_close":101.950000762939},{"option":"DIA260331P00395000","bid":0.42,"bid_size":30.0,"ask":0.53,"ask_size":30.0,"iv":0.3493,"open_interest":44.0,"volume":0.0,"delta":-0.0219,"gamma":0.0009,"vega":0.0899,"theta":-0.0355,"rho":-0.0117,"theo":0.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2025-12-30T10:09:14","percent_change":0.0,"prev_day_close":0.495000004768372},{"option":"DIA260331C00396000","bid":99.6,"bid_size":1.0,"ask":103.5,"ask_size":6.0,"iv":0.3381,"open_interest":6.0,"volume":0.0,"delta":0.9799,"gamma":0.0009,"vega":0.0814,"theta":-0.0249,"rho":0.306,"theo":101.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.22,"last_trade_time":"2025-05-09T15:20:21","percent_change":0.0,"prev_day_close":101.0},{"option":"DIA260331P00396000","bid":0.43,"bid_size":30.0,"ask":0.54,"ask_size":30.0,"iv":0.3471,"open_interest":3.0,"volume":0.0,"delta":-0.0225,"gamma":0.0009,"vega":0.0918,"theta":-0.036,"rho":-0.012,"theo":0.485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.67,"last_trade_time":"2025-10-16T11:17:33","percent_change":0.0,"prev_day_close":0.504999995231628},{"option":"DIA260331C00397000","bid":98.6,"bid_size":1.0,"ask":102.55,"ask_size":6.0,"iv":0.3379,"open_interest":6.0,"volume":0.0,"delta":0.9794,"gamma":0.0009,"vega":0.0838,"theta":-0.0256,"rho":0.3065,"theo":100.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.5,"last_trade_time":"2025-05-09T15:20:21","percent_change":0.0,"prev_day_close":100.0},{"option":"DIA260331P00397000","bid":0.44,"bid_size":30.0,"ask":0.55,"ask_size":30.0,"iv":0.345,"open_interest":2.0,"volume":0.0,"delta":-0.0231,"gamma":0.001,"vega":0.0937,"theta":-0.0366,"rho":-0.0123,"theo":0.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.58,"last_trade_time":"2025-11-04T15:45:13","percent_change":0.0,"prev_day_close":0.515000000596046},{"option":"DIA260331C00398000","bid":97.65,"bid_size":1.0,"ask":101.55,"ask_size":3.0,"iv":0.3376,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0009,"vega":0.0864,"theta":-0.0262,"rho":0.3071,"theo":99.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.21,"last_trade_time":"2025-05-13T13:34:33","percent_change":0.0,"prev_day_close":99.0500030517578},{"option":"DIA260331P00398000","bid":0.45,"bid_size":30.0,"ask":0.57,"ask_size":30.0,"iv":0.3433,"open_interest":7.0,"volume":0.0,"delta":-0.0237,"gamma":0.001,"vega":0.0956,"theta":-0.0372,"rho":-0.0126,"theo":0.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-01-20T13:02:12","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"DIA260331C00399000","bid":96.65,"bid_size":1.0,"ask":100.55,"ask_size":2.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.001,"vega":0.0889,"theta":-0.0269,"rho":0.3076,"theo":98.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.41,"last_trade_time":"2025-05-13T13:34:33","percent_change":0.0,"prev_day_close":98.0500030517578},{"option":"DIA260331P00399000","bid":0.46,"bid_size":30.0,"ask":0.58,"ask_size":30.0,"iv":0.3411,"open_interest":6.0,"volume":0.0,"delta":-0.0243,"gamma":0.001,"vega":0.0976,"theta":-0.0378,"rho":-0.013,"theo":0.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-01-20T13:02:02","percent_change":0.0,"prev_day_close":0.53499998152256},{"option":"DIA260331C00400000","bid":95.7,"bid_size":1.0,"ask":99.6,"ask_size":2.0,"iv":0.3366,"open_interest":24.0,"volume":0.0,"delta":0.9777,"gamma":0.001,"vega":0.0916,"theta":-0.0276,"rho":0.3081,"theo":97.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.0,"last_trade_time":"2026-02-06T14:45:43","percent_change":0.0,"prev_day_close":97.0250015258789},{"option":"DIA260331P00400000","bid":0.49,"bid_size":6.0,"ask":0.59,"ask_size":44.0,"iv":0.3396,"open_interest":137.0,"volume":0.0,"delta":-0.0249,"gamma":0.001,"vega":0.0998,"theta":-0.0384,"rho":-0.0133,"theo":0.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"DIA260331C00401000","bid":94.7,"bid_size":1.0,"ask":98.6,"ask_size":1.0,"iv":0.3329,"open_interest":4.0,"volume":0.0,"delta":0.9771,"gamma":0.001,"vega":0.0943,"theta":-0.0283,"rho":0.31,"theo":96.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.07,"last_trade_time":"2025-06-17T16:04:32","percent_change":0.0,"prev_day_close":96.1749992370606},{"option":"DIA260331P00401000","bid":0.48,"bid_size":30.0,"ask":0.6,"ask_size":30.0,"iv":0.3366,"open_interest":7.0,"volume":0.0,"delta":-0.0255,"gamma":0.0011,"vega":0.1017,"theta":-0.039,"rho":-0.0136,"theo":0.5434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.92,"last_trade_time":"2025-11-04T15:44:57","percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"DIA260331C00402000","bid":93.75,"bid_size":1.0,"ask":97.6,"ask_size":1.0,"iv":0.3322,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.001,"vega":0.0965,"theta":-0.029,"rho":0.3142,"theo":95.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.75,"last_trade_time":"2025-04-10T12:28:04","percent_change":0.0,"prev_day_close":95.0499992370606},{"option":"DIA260331P00402000","bid":0.51,"bid_size":40.0,"ask":0.62,"ask_size":40.0,"iv":0.3355,"open_interest":67.0,"volume":0.0,"delta":-0.0262,"gamma":0.0011,"vega":0.1041,"theta":-0.0396,"rho":-0.014,"theo":0.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T10:16:02","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"DIA260331C00403000","bid":92.75,"bid_size":1.0,"ask":96.65,"ask_size":2.0,"iv":0.3314,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0011,"vega":0.0984,"theta":-0.0298,"rho":0.3147,"theo":94.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.1000022888184},{"option":"DIA260331P00403000","bid":0.51,"bid_size":30.0,"ask":0.63,"ask_size":30.0,"iv":0.333,"open_interest":10.0,"volume":0.0,"delta":-0.0268,"gamma":0.0011,"vega":0.1062,"theta":-0.0402,"rho":-0.0144,"theo":0.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.54,"last_trade_time":"2025-11-04T15:41:15","percent_change":0.0,"prev_day_close":0.589999973773956},{"option":"DIA260331C00404000","bid":91.75,"bid_size":1.0,"ask":95.65,"ask_size":7.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0011,"vega":0.1003,"theta":-0.0305,"rho":0.3152,"theo":93.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.1500015258789},{"option":"DIA260331P00404000","bid":0.52,"bid_size":30.0,"ask":0.64,"ask_size":30.0,"iv":0.3306,"open_interest":66.0,"volume":0.0,"delta":-0.0276,"gamma":0.0012,"vega":0.1085,"theta":-0.0409,"rho":-0.0147,"theo":0.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.03,"last_trade_time":"2025-11-04T15:37:35","percent_change":0.0,"prev_day_close":0.605000019073486},{"option":"DIA260331C00405000","bid":90.8,"bid_size":1.0,"ask":94.7,"ask_size":2.0,"iv":0.3293,"open_interest":4.0,"volume":0.0,"delta":0.9744,"gamma":0.0011,"vega":0.1022,"theta":-0.0312,"rho":0.3157,"theo":92.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.11,"last_trade_time":"2025-08-19T15:03:50","percent_change":0.0,"prev_day_close":92.1499977111816},{"option":"DIA260331P00405000","bid":0.53,"bid_size":24.0,"ask":0.66,"ask_size":30.0,"iv":0.3287,"open_interest":5636.0,"volume":0.0,"delta":-0.0283,"gamma":0.0012,"vega":0.111,"theta":-0.0415,"rho":-0.0151,"theo":0.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-03T13:18:23","percent_change":0.0,"prev_day_close":0.620000004768372},{"option":"DIA260331C00406000","bid":89.8,"bid_size":1.0,"ask":93.7,"ask_size":1.0,"iv":0.3256,"open_interest":3.0,"volume":0.0,"delta":0.9737,"gamma":0.0012,"vega":0.1042,"theta":-0.032,"rho":0.3162,"theo":91.761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.35,"last_trade_time":"2025-07-07T12:21:01","percent_change":0.0,"prev_day_close":91.1999969482422},{"option":"DIA260331P00406000","bid":0.55,"bid_size":30.0,"ask":0.67,"ask_size":30.0,"iv":0.3267,"open_interest":53.0,"volume":0.0,"delta":-0.029,"gamma":0.0012,"vega":0.1135,"theta":-0.0422,"rho":-0.0155,"theo":0.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.53,"last_trade_time":"2025-11-17T12:34:22","percent_change":0.0,"prev_day_close":0.629999995231628},{"option":"DIA260331C00407000","bid":88.85,"bid_size":1.0,"ask":92.7,"ask_size":1.0,"iv":0.3244,"open_interest":2.0,"volume":0.0,"delta":0.973,"gamma":0.0012,"vega":0.1062,"theta":-0.0328,"rho":0.3166,"theo":90.7775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.45,"last_trade_time":"2025-06-24T14:08:59","percent_change":0.0,"prev_day_close":90.2000007629394},{"option":"DIA260331P00407000","bid":0.56,"bid_size":24.0,"ask":0.69,"ask_size":30.0,"iv":0.3248,"open_interest":22.0,"volume":0.0,"delta":-0.0298,"gamma":0.0012,"vega":0.116,"theta":-0.0428,"rho":-0.0159,"theo":0.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.44,"last_trade_time":"2025-11-17T15:07:48","percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"DIA260331C00408000","bid":87.85,"bid_size":1.0,"ask":91.75,"ask_size":2.0,"iv":0.3232,"open_interest":1.0,"volume":0.0,"delta":0.9723,"gamma":0.0012,"vega":0.1082,"theta":-0.0335,"rho":0.317,"theo":89.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.15,"last_trade_time":"2025-10-29T14:35:30","percent_change":0.0,"prev_day_close":89.3250007629394},{"option":"DIA260331P00408000","bid":0.57,"bid_size":49.0,"ask":0.7,"ask_size":30.0,"iv":0.3223,"open_interest":7.0,"volume":0.0,"delta":-0.0305,"gamma":0.0013,"vega":0.1186,"theta":-0.0435,"rho":-0.0163,"theo":0.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-10T11:07:15","percent_change":0.0,"prev_day_close":0.660000026226044},{"option":"DIA260331C00409000","bid":86.85,"bid_size":1.0,"ask":90.75,"ask_size":3.0,"iv":0.3195,"open_interest":2.0,"volume":0.0,"delta":0.9715,"gamma":0.0013,"vega":0.1104,"theta":-0.0343,"rho":0.3175,"theo":88.8114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.52,"last_trade_time":"2025-10-29T14:35:29","percent_change":0.0,"prev_day_close":88.2249984741211},{"option":"DIA260331P00409000","bid":0.61,"bid_size":19.0,"ask":0.72,"ask_size":45.0,"iv":0.3213,"open_interest":17.0,"volume":0.0,"delta":-0.0314,"gamma":0.0013,"vega":0.1213,"theta":-0.0443,"rho":-0.0168,"theo":0.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.54,"last_trade_time":"2025-11-17T15:14:03","percent_change":0.0,"prev_day_close":0.680000007152557},{"option":"DIA260331C00410000","bid":85.9,"bid_size":1.0,"ask":89.8,"ask_size":6.0,"iv":0.3205,"open_interest":161.0,"volume":0.0,"delta":0.9707,"gamma":0.0013,"vega":0.1125,"theta":-0.0351,"rho":0.3179,"theo":87.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.94,"last_trade_time":"2026-02-13T09:30:41","percent_change":0.0,"prev_day_close":87.375},{"option":"DIA260331P00410000","bid":0.62,"bid_size":8.0,"ask":0.73,"ask_size":30.0,"iv":0.3187,"open_interest":419.0,"volume":3.0,"delta":-0.0322,"gamma":0.0014,"vega":0.1239,"theta":-0.045,"rho":-0.0172,"theo":0.671,"change":-0.13,"open":0.56,"high":0.56,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-18T10:27:05","percent_change":-18.8406,"prev_day_close":0.689999997615814},{"option":"DIA260331C00411000","bid":84.9,"bid_size":1.0,"ask":88.8,"ask_size":7.0,"iv":0.3168,"open_interest":2.0,"volume":0.0,"delta":0.9699,"gamma":0.0013,"vega":0.1146,"theta":-0.0359,"rho":0.3183,"theo":86.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.22,"last_trade_time":"2026-01-23T10:17:44","percent_change":0.0,"prev_day_close":86.2750015258789},{"option":"DIA260331P00411000","bid":0.64,"bid_size":5.0,"ask":0.75,"ask_size":33.0,"iv":0.317,"open_interest":13.0,"volume":0.0,"delta":-0.0331,"gamma":0.0014,"vega":0.1266,"theta":-0.0457,"rho":-0.0177,"theo":0.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.83,"last_trade_time":"2025-11-17T15:04:26","percent_change":0.0,"prev_day_close":0.709999978542328},{"option":"DIA260331C00412000","bid":83.95,"bid_size":1.0,"ask":87.85,"ask_size":2.0,"iv":0.3176,"open_interest":5.0,"volume":0.0,"delta":0.9691,"gamma":0.0014,"vega":0.1168,"theta":-0.0368,"rho":0.3187,"theo":85.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.49,"last_trade_time":"2025-11-04T12:16:02","percent_change":0.0,"prev_day_close":85.4249992370606},{"option":"DIA260331P00412000","bid":0.64,"bid_size":19.0,"ask":0.77,"ask_size":30.0,"iv":0.3147,"open_interest":16.0,"volume":0.0,"delta":-0.0339,"gamma":0.0014,"vega":0.1291,"theta":-0.0464,"rho":-0.0181,"theo":0.7024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.98,"last_trade_time":"2025-11-17T15:07:24","percent_change":0.0,"prev_day_close":0.730000019073486},{"option":"DIA260331C00413000","bid":82.95,"bid_size":2.0,"ask":86.85,"ask_size":2.0,"iv":0.3139,"open_interest":7.0,"volume":0.0,"delta":0.9682,"gamma":0.0014,"vega":0.12,"theta":-0.0376,"rho":0.3191,"theo":84.8834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":77.7,"last_trade_time":"2026-01-20T15:10:01","percent_change":0.0,"prev_day_close":84.375},{"option":"DIA260331P00413000","bid":0.65,"bid_size":30.0,"ask":0.79,"ask_size":30.0,"iv":0.3125,"open_interest":57.0,"volume":0.0,"delta":-0.0348,"gamma":0.0015,"vega":0.1318,"theta":-0.0471,"rho":-0.0186,"theo":0.7193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-01-13T11:16:05","percent_change":0.0,"prev_day_close":0.745000004768372},{"option":"DIA260331C00414000","bid":82.0,"bid_size":1.0,"ask":85.9,"ask_size":6.0,"iv":0.3144,"open_interest":4.0,"volume":0.0,"delta":0.9673,"gamma":0.0015,"vega":0.1236,"theta":-0.0384,"rho":0.3195,"theo":83.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.2,"last_trade_time":"2025-05-08T12:27:23","percent_change":0.0,"prev_day_close":83.4499969482422},{"option":"DIA260331P00414000","bid":0.67,"bid_size":30.0,"ask":0.8,"ask_size":30.0,"iv":0.3103,"open_interest":10.0,"volume":0.0,"delta":-0.0358,"gamma":0.0015,"vega":0.1346,"theta":-0.0478,"rho":-0.019,"theo":0.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.13,"last_trade_time":"2025-11-17T15:04:26","percent_change":0.0,"prev_day_close":0.764999985694885},{"option":"DIA260331C00415000","bid":81.0,"bid_size":1.0,"ask":84.9,"ask_size":1.0,"iv":0.3108,"open_interest":5.0,"volume":0.0,"delta":0.9664,"gamma":0.0015,"vega":0.1273,"theta":-0.0393,"rho":0.3199,"theo":82.9216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.38,"last_trade_time":"2025-12-16T12:09:26","percent_change":0.0,"prev_day_close":82.4000015258789},{"option":"DIA260331P00415000","bid":0.69,"bid_size":19.0,"ask":0.82,"ask_size":30.0,"iv":0.3084,"open_interest":243.0,"volume":0.0,"delta":-0.0367,"gamma":0.0016,"vega":0.1375,"theta":-0.0486,"rho":-0.0196,"theo":0.7548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2025-12-04T14:37:36","percent_change":0.0,"prev_day_close":0.780000001192093},{"option":"DIA260331C00416000","bid":80.05,"bid_size":1.0,"ask":83.95,"ask_size":6.0,"iv":0.311,"open_interest":5.0,"volume":0.0,"delta":0.9655,"gamma":0.0016,"vega":0.131,"theta":-0.0402,"rho":0.3203,"theo":81.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.91,"last_trade_time":"2026-02-05T15:20:05","percent_change":0.0,"prev_day_close":81.4749984741211},{"option":"DIA260331P00416000","bid":0.7,"bid_size":24.0,"ask":0.84,"ask_size":30.0,"iv":0.3061,"open_interest":15.0,"volume":0.0,"delta":-0.0377,"gamma":0.0016,"vega":0.1404,"theta":-0.0494,"rho":-0.0201,"theo":0.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2025-11-17T14:56:38","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"DIA260331C00417000","bid":79.05,"bid_size":1.0,"ask":83.0,"ask_size":2.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0016,"vega":0.1349,"theta":-0.041,"rho":0.3206,"theo":80.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.5500030517578},{"option":"DIA260331P00417000","bid":0.72,"bid_size":24.0,"ask":0.86,"ask_size":30.0,"iv":0.3042,"open_interest":7.0,"volume":0.0,"delta":-0.0387,"gamma":0.0017,"vega":0.1435,"theta":-0.0501,"rho":-0.0206,"theo":0.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.4,"last_trade_time":"2025-11-17T15:13:44","percent_change":0.0,"prev_day_close":0.814999997615814},{"option":"DIA260331C00418000","bid":78.1,"bid_size":1.0,"ask":82.0,"ask_size":2.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0016,"vega":0.1383,"theta":-0.0419,"rho":0.3274,"theo":79.9824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5250015258789},{"option":"DIA260331P00418000","bid":0.74,"bid_size":30.0,"ask":0.88,"ask_size":30.0,"iv":0.3022,"open_interest":41.0,"volume":0.0,"delta":-0.0398,"gamma":0.0017,"vega":0.1466,"theta":-0.0509,"rho":-0.0212,"theo":0.8115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-03T10:57:18","percent_change":0.0,"prev_day_close":0.834999978542328},{"option":"DIA260331C00419000","bid":77.1,"bid_size":1.0,"ask":81.05,"ask_size":2.0,"iv":0.3054,"open_interest":2.0,"volume":0.0,"delta":0.9624,"gamma":0.0017,"vega":0.1411,"theta":-0.0428,"rho":0.3278,"theo":79.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.43,"last_trade_time":"2025-05-16T15:54:00","percent_change":0.0,"prev_day_close":78.4749984741211},{"option":"DIA260331P00419000","bid":0.76,"bid_size":30.0,"ask":0.9,"ask_size":30.0,"iv":0.3002,"open_interest":39.0,"volume":0.0,"delta":-0.0409,"gamma":0.0018,"vega":0.1499,"theta":-0.0517,"rho":-0.0218,"theo":0.8315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-03T10:57:18","percent_change":0.0,"prev_day_close":0.879999995231628},{"option":"DIA260331C00420000","bid":77.5,"bid_size":10.0,"ask":80.05,"ask_size":4.0,"iv":0.3429,"open_interest":93.0,"volume":0.0,"delta":0.9614,"gamma":0.0017,"vega":0.1439,"theta":-0.0438,"rho":0.328,"theo":78.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.16,"last_trade_time":"2026-02-12T13:35:09","percent_change":0.0,"prev_day_close":78.1999969482422},{"option":"DIA260331P00420000","bid":0.8,"bid_size":30.0,"ask":0.92,"ask_size":30.0,"iv":0.2985,"open_interest":55.0,"volume":0.0,"delta":-0.0421,"gamma":0.0018,"vega":0.1536,"theta":-0.0526,"rho":-0.0224,"theo":0.8539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"DIA260331C00421000","bid":75.15,"bid_size":1.0,"ask":79.05,"ask_size":1.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0018,"vega":0.1468,"theta":-0.0447,"rho":0.3283,"theo":77.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.5,"last_trade_time":"2025-06-10T12:01:08","percent_change":0.0,"prev_day_close":76.5499992370606},{"option":"DIA260331P00421000","bid":0.8,"bid_size":23.0,"ask":0.95,"ask_size":48.0,"iv":0.2963,"open_interest":21.0,"volume":0.0,"delta":-0.0432,"gamma":0.0019,"vega":0.1569,"theta":-0.0534,"rho":-0.0229,"theo":0.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2025-12-29T12:58:06","percent_change":0.0,"prev_day_close":0.9200000166893},{"option":"DIA260331C00422000","bid":74.2,"bid_size":1.0,"ask":78.1,"ask_size":2.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0018,"vega":0.1498,"theta":-0.0457,"rho":0.3286,"theo":76.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.5999984741211},{"option":"DIA260331P00422000","bid":0.82,"bid_size":23.0,"ask":0.97,"ask_size":30.0,"iv":0.2942,"open_interest":20.0,"volume":0.0,"delta":-0.0443,"gamma":0.0019,"vega":0.1604,"theta":-0.0542,"rho":-0.0235,"theo":0.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-01-02T09:40:41","percent_change":0.0,"prev_day_close":0.939999997615814},{"option":"DIA260331C00423000","bid":73.2,"bid_size":1.0,"ask":77.1,"ask_size":2.0,"iv":0.2956,"open_interest":1.0,"volume":0.0,"delta":0.9579,"gamma":0.0019,"vega":0.1528,"theta":-0.0466,"rho":0.3288,"theo":75.0988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.1,"last_trade_time":"2025-08-28T11:37:03","percent_change":0.0,"prev_day_close":74.6500015258789},{"option":"DIA260331P00423000","bid":0.84,"bid_size":23.0,"ask":0.99,"ask_size":30.0,"iv":0.292,"open_interest":29.0,"volume":0.0,"delta":-0.0456,"gamma":0.002,"vega":0.1641,"theta":-0.0551,"rho":-0.0242,"theo":0.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.18,"last_trade_time":"2025-11-17T12:41:52","percent_change":0.0,"prev_day_close":0.965000003576279},{"option":"DIA260331C00424000","bid":72.25,"bid_size":1.0,"ask":76.15,"ask_size":2.0,"iv":0.2951,"open_interest":4.0,"volume":0.0,"delta":0.9567,"gamma":0.002,"vega":0.1558,"theta":-0.0476,"rho":0.329,"theo":74.1237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.17,"last_trade_time":"2025-11-18T09:56:51","percent_change":0.0,"prev_day_close":73.6749992370606},{"option":"DIA260331P00424000","bid":0.86,"bid_size":61.0,"ask":1.02,"ask_size":30.0,"iv":0.2901,"open_interest":117.0,"volume":0.0,"delta":-0.0468,"gamma":0.002,"vega":0.1677,"theta":-0.056,"rho":-0.0249,"theo":0.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-12T12:59:55","percent_change":0.0,"prev_day_close":0.989999979734421},{"option":"DIA260331C00425000","bid":71.3,"bid_size":1.0,"ask":75.2,"ask_size":2.0,"iv":0.2946,"open_interest":22.0,"volume":0.0,"delta":0.9554,"gamma":0.002,"vega":0.159,"theta":-0.0486,"rho":0.3292,"theo":73.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":47.2,"last_trade_time":"2025-11-19T10:36:38","percent_change":0.0,"prev_day_close":72.6499977111816},{"option":"DIA260331P00425000","bid":0.89,"bid_size":30.0,"ask":1.04,"ask_size":30.0,"iv":0.2881,"open_interest":96.0,"volume":0.0,"delta":-0.0482,"gamma":0.0021,"vega":0.1713,"theta":-0.0568,"rho":-0.0256,"theo":0.9653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-01-27T12:38:27","percent_change":0.0,"prev_day_close":1.01000002026558},{"option":"DIA260331C00426000","bid":70.3,"bid_size":2.0,"ask":74.2,"ask_size":1.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0021,"vega":0.1621,"theta":-0.0496,"rho":0.3294,"theo":72.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.7750015258789},{"option":"DIA260331P00426000","bid":0.91,"bid_size":56.0,"ask":1.07,"ask_size":30.0,"iv":0.2861,"open_interest":9.0,"volume":0.0,"delta":-0.0495,"gamma":0.0022,"vega":0.175,"theta":-0.0577,"rho":-0.0263,"theo":0.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.53,"last_trade_time":"2025-11-17T12:43:13","percent_change":0.0,"prev_day_close":1.04000002145767},{"option":"DIA260331C00427000","bid":69.35,"bid_size":2.0,"ask":73.25,"ask_size":6.0,"iv":0.2901,"open_interest":3.0,"volume":0.0,"delta":0.9528,"gamma":0.0022,"vega":0.1653,"theta":-0.0506,"rho":0.3296,"theo":71.2021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.4,"last_trade_time":"2025-06-24T11:00:34","percent_change":0.0,"prev_day_close":70.7249984741211},{"option":"DIA260331P00427000","bid":0.94,"bid_size":30.0,"ask":1.09,"ask_size":30.0,"iv":0.284,"open_interest":5.0,"volume":0.0,"delta":-0.0509,"gamma":0.0022,"vega":0.1788,"theta":-0.0586,"rho":-0.027,"theo":1.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.07,"last_trade_time":"2026-01-14T14:00:43","percent_change":0.0,"prev_day_close":1.06999999284744},{"option":"DIA260331C00428000","bid":68.35,"bid_size":1.0,"ask":72.25,"ask_size":7.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9514,"gamma":0.0022,"vega":0.1701,"theta":-0.0516,"rho":0.3297,"theo":70.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.25,"last_trade_time":"2025-06-26T14:23:55","percent_change":0.0,"prev_day_close":69.7749977111816},{"option":"DIA260331P00428000","bid":0.96,"bid_size":56.0,"ask":1.12,"ask_size":30.0,"iv":0.2819,"open_interest":4.0,"volume":0.0,"delta":-0.0524,"gamma":0.0023,"vega":0.1827,"theta":-0.0596,"rho":-0.0278,"theo":1.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.7,"last_trade_time":"2025-11-17T11:39:45","percent_change":0.0,"prev_day_close":1.09499996900558},{"option":"DIA260331C00429000","bid":67.4,"bid_size":1.0,"ask":71.3,"ask_size":6.0,"iv":0.2855,"open_interest":3.0,"volume":0.0,"delta":0.9499,"gamma":0.0023,"vega":0.1751,"theta":-0.0527,"rho":0.3298,"theo":69.2577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.65,"last_trade_time":"2025-10-28T13:55:42","percent_change":0.0,"prev_day_close":68.7999992370606},{"option":"DIA260331P00429000","bid":0.99,"bid_size":56.0,"ask":1.15,"ask_size":30.0,"iv":0.2801,"open_interest":3.0,"volume":0.0,"delta":-0.0538,"gamma":0.0024,"vega":0.1867,"theta":-0.0605,"rho":-0.0286,"theo":1.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.2,"last_trade_time":"2025-09-02T10:50:14","percent_change":0.0,"prev_day_close":1.125},{"option":"DIA260331C00430000","bid":66.45,"bid_size":1.0,"ask":70.35,"ask_size":4.0,"iv":0.2845,"open_interest":246.0,"volume":0.0,"delta":0.9484,"gamma":0.0024,"vega":0.1802,"theta":-0.0538,"rho":0.33,"theo":68.2865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-01-02T12:07:15","percent_change":0.0,"prev_day_close":67.7999992370606},{"option":"DIA260331P00430000","bid":1.02,"bid_size":30.0,"ask":1.17,"ask_size":30.0,"iv":0.2779,"open_interest":37.0,"volume":0.0,"delta":-0.0554,"gamma":0.0024,"vega":0.1908,"theta":-0.0615,"rho":-0.0294,"theo":1.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-05T12:23:50","percent_change":0.0,"prev_day_close":1.15500003099442},{"option":"DIA260331C00431000","bid":65.45,"bid_size":1.0,"ask":69.35,"ask_size":1.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":0.9469,"gamma":0.0024,"vega":0.1855,"theta":-0.0548,"rho":0.3301,"theo":67.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.9500007629394},{"option":"DIA260331P00431000","bid":1.04,"bid_size":61.0,"ask":1.2,"ask_size":30.0,"iv":0.2757,"open_interest":1.0,"volume":0.0,"delta":-0.057,"gamma":0.0025,"vega":0.1951,"theta":-0.0624,"rho":-0.0302,"theo":1.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.55,"last_trade_time":"2025-11-25T15:52:06","percent_change":0.0,"prev_day_close":1.18500000238419},{"option":"DIA260331C00432000","bid":64.5,"bid_size":1.0,"ask":68.4,"ask_size":6.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0025,"vega":0.1907,"theta":-0.056,"rho":0.338,"theo":66.3466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.9749984741211},{"option":"DIA260331P00432000","bid":1.07,"bid_size":55.0,"ask":1.23,"ask_size":30.0,"iv":0.2737,"open_interest":1.0,"volume":0.0,"delta":-0.0586,"gamma":0.0026,"vega":0.1995,"theta":-0.0634,"rho":-0.0311,"theo":1.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-01-14T14:01:32","percent_change":0.0,"prev_day_close":1.21499997377396},{"option":"DIA260331C00433000","bid":63.4,"bid_size":1.0,"ask":67.45,"ask_size":6.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0026,"vega":0.1946,"theta":-0.0571,"rho":0.338,"theo":65.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.9250011444092},{"option":"DIA260331P00433000","bid":1.1,"bid_size":61.0,"ask":1.27,"ask_size":48.0,"iv":0.2719,"open_interest":3.0,"volume":0.0,"delta":-0.0603,"gamma":0.0026,"vega":0.2042,"theta":-0.0644,"rho":-0.0319,"theo":1.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-03T11:02:13","percent_change":0.0,"prev_day_close":1.24500000476837},{"option":"DIA260331C00434000","bid":62.6,"bid_size":1.0,"ask":66.45,"ask_size":1.0,"iv":0.2757,"open_interest":2.0,"volume":0.0,"delta":0.942,"gamma":0.0027,"vega":0.1986,"theta":-0.0582,"rho":0.338,"theo":64.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.85,"last_trade_time":"2025-10-20T12:14:28","percent_change":0.0,"prev_day_close":63.9749984741211},{"option":"DIA260331P00434000","bid":1.13,"bid_size":78.0,"ask":1.3,"ask_size":30.0,"iv":0.2698,"open_interest":2.0,"volume":0.0,"delta":-0.0621,"gamma":0.0027,"vega":0.2088,"theta":-0.0654,"rho":-0.0328,"theo":1.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.43,"last_trade_time":"2026-02-03T11:02:13","percent_change":0.0,"prev_day_close":1.28000003099442},{"option":"DIA260331C00435000","bid":61.6,"bid_size":1.0,"ask":65.5,"ask_size":1.0,"iv":0.2731,"open_interest":397.0,"volume":0.0,"delta":0.9402,"gamma":0.0027,"vega":0.2028,"theta":-0.0593,"rho":0.338,"theo":63.4475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.54,"last_trade_time":"2026-02-09T15:45:20","percent_change":0.0,"prev_day_close":62.9999980926514},{"option":"DIA260331P00435000","bid":1.17,"bid_size":30.0,"ask":1.33,"ask_size":30.0,"iv":0.2679,"open_interest":19.0,"volume":0.0,"delta":-0.0639,"gamma":0.0028,"vega":0.2138,"theta":-0.0665,"rho":-0.0338,"theo":1.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.64,"last_trade_time":"2026-02-12T13:33:54","percent_change":0.0,"prev_day_close":1.2950000166893},{"option":"DIA260331C00436000","bid":60.65,"bid_size":1.0,"ask":64.55,"ask_size":3.0,"iv":0.2717,"open_interest":2.0,"volume":0.0,"delta":0.9383,"gamma":0.0028,"vega":0.207,"theta":-0.0605,"rho":0.3379,"theo":62.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.11,"last_trade_time":"2026-01-13T13:32:55","percent_change":0.0,"prev_day_close":62.0749988555908},{"option":"DIA260331P00436000","bid":1.2,"bid_size":57.0,"ask":1.36,"ask_size":30.0,"iv":0.2657,"open_interest":2.0,"volume":0.0,"delta":-0.0658,"gamma":0.0029,"vega":0.2187,"theta":-0.0675,"rho":-0.0348,"theo":1.2854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.85,"last_trade_time":"2025-12-04T09:49:24","percent_change":0.0,"prev_day_close":1.34999996423721},{"option":"DIA260331C00437000","bid":59.65,"bid_size":1.0,"ask":63.55,"ask_size":1.0,"iv":0.2679,"open_interest":2.0,"volume":0.0,"delta":0.9364,"gamma":0.0029,"vega":0.2113,"theta":-0.0616,"rho":0.3378,"theo":61.5196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.05,"last_trade_time":"2025-06-26T11:15:49","percent_change":0.0,"prev_day_close":61.0749988555908},{"option":"DIA260331P00437000","bid":1.24,"bid_size":18.0,"ask":1.4,"ask_size":30.0,"iv":0.264,"open_interest":7.0,"volume":0.0,"delta":-0.0678,"gamma":0.003,"vega":0.2236,"theta":-0.0686,"rho":-0.0358,"theo":1.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-01-22T15:38:37","percent_change":0.0,"prev_day_close":1.38000005483627},{"option":"DIA260331C00438000","bid":58.7,"bid_size":1.0,"ask":62.6,"ask_size":1.0,"iv":0.2664,"open_interest":3.0,"volume":0.0,"delta":0.9345,"gamma":0.003,"vega":0.2157,"theta":-0.0628,"rho":0.3376,"theo":60.5572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.7,"last_trade_time":"2025-11-18T09:56:50","percent_change":0.0,"prev_day_close":60.125},{"option":"DIA260331P00438000","bid":1.27,"bid_size":57.0,"ask":1.43,"ask_size":30.0,"iv":0.2617,"open_interest":9.0,"volume":0.0,"delta":-0.0698,"gamma":0.0031,"vega":0.2285,"theta":-0.0697,"rho":-0.0369,"theo":1.357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.49,"last_trade_time":"2025-11-06T14:26:04","percent_change":0.0,"prev_day_close":1.40500003099442},{"option":"DIA260331C00439000","bid":57.75,"bid_size":1.0,"ask":61.65,"ask_size":1.0,"iv":0.2648,"open_interest":8.0,"volume":0.0,"delta":0.9324,"gamma":0.0031,"vega":0.2201,"theta":-0.0641,"rho":0.3375,"theo":59.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.85,"last_trade_time":"2026-01-05T11:28:21","percent_change":0.0,"prev_day_close":59.1749992370606},{"option":"DIA260331P00439000","bid":1.35,"bid_size":5.0,"ask":1.47,"ask_size":30.0,"iv":0.2606,"open_interest":16.0,"volume":0.0,"delta":-0.0719,"gamma":0.0032,"vega":0.2336,"theta":-0.0708,"rho":-0.0379,"theo":1.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-01-26T09:46:12","percent_change":0.0,"prev_day_close":1.45999997854233},{"option":"DIA260331C00440000","bid":56.8,"bid_size":1.0,"ask":60.7,"ask_size":6.0,"iv":0.2632,"open_interest":85.0,"volume":0.0,"delta":0.9303,"gamma":0.0032,"vega":0.2246,"theta":-0.0653,"rho":0.3372,"theo":58.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.83,"last_trade_time":"2026-02-09T15:46:01","percent_change":0.0,"prev_day_close":58.2000007629394},{"option":"DIA260331P00440000","bid":1.37,"bid_size":9.0,"ask":1.51,"ask_size":30.0,"iv":0.2583,"open_interest":150.0,"volume":250.0,"delta":-0.074,"gamma":0.0033,"vega":0.2387,"theta":-0.0719,"rho":-0.0391,"theo":1.4339,"change":-0.315,"open":1.19,"high":1.2,"low":1.19,"tick":"no_change","last_trade_price":1.19,"last_trade_time":"2026-02-18T10:40:50","percent_change":-20.9302,"prev_day_close":1.50499999523163},{"option":"DIA260331C00441000","bid":55.8,"bid_size":1.0,"ask":59.75,"ask_size":7.0,"iv":0.2604,"open_interest":3.0,"volume":0.0,"delta":0.9282,"gamma":0.0033,"vega":0.231,"theta":-0.0666,"rho":0.337,"theo":57.6767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.5,"last_trade_time":"2025-11-18T09:56:49","percent_change":0.0,"prev_day_close":57.2749996185303},{"option":"DIA260331P00441000","bid":1.42,"bid_size":5.0,"ask":1.55,"ask_size":30.0,"iv":0.2564,"open_interest":8.0,"volume":0.0,"delta":-0.0763,"gamma":0.0034,"vega":0.2441,"theta":-0.073,"rho":-0.0402,"theo":1.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.3,"last_trade_time":"2025-12-08T16:05:20","percent_change":0.0,"prev_day_close":1.52500003576279},{"option":"DIA260331C00442000","bid":54.9,"bid_size":1.0,"ask":58.8,"ask_size":3.0,"iv":0.2597,"open_interest":4.0,"volume":0.0,"delta":0.9259,"gamma":0.0034,"vega":0.2377,"theta":-0.0678,"rho":0.3368,"theo":56.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.15,"last_trade_time":"2025-10-29T14:35:30","percent_change":0.0,"prev_day_close":56.3250007629394},{"option":"DIA260331P00442000","bid":1.43,"bid_size":54.0,"ask":1.59,"ask_size":30.0,"iv":0.254,"open_interest":8.0,"volume":0.0,"delta":-0.0786,"gamma":0.0035,"vega":0.2495,"theta":-0.0742,"rho":-0.0415,"theo":1.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.49,"last_trade_time":"2026-02-11T10:38:01","percent_change":0.0,"prev_day_close":1.56999999284744},{"option":"DIA260331C00443000","bid":53.9,"bid_size":1.0,"ask":57.8,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0035,"vega":0.2447,"theta":-0.0691,"rho":0.3365,"theo":55.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.3249988555908},{"option":"DIA260331P00443000","bid":1.47,"bid_size":51.0,"ask":1.64,"ask_size":30.0,"iv":0.2519,"open_interest":5.0,"volume":0.0,"delta":-0.081,"gamma":0.0036,"vega":0.2552,"theta":-0.0753,"rho":-0.0427,"theo":1.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-11T10:38:01","percent_change":0.0,"prev_day_close":1.63000005483627},{"option":"DIA260331C00444000","bid":52.95,"bid_size":1.0,"ask":56.9,"ask_size":2.0,"iv":0.2548,"open_interest":1.0,"volume":0.0,"delta":0.9211,"gamma":0.0036,"vega":0.2519,"theta":-0.0704,"rho":0.3432,"theo":54.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.45,"last_trade_time":"2025-10-29T14:35:30","percent_change":0.0,"prev_day_close":54.375},{"option":"DIA260331P00444000","bid":1.52,"bid_size":17.0,"ask":1.68,"ask_size":30.0,"iv":0.2501,"open_interest":4.0,"volume":0.0,"delta":-0.0835,"gamma":0.0037,"vega":0.261,"theta":-0.0765,"rho":-0.044,"theo":1.6043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-11T12:24:13","percent_change":0.0,"prev_day_close":1.66500002145767},{"option":"DIA260331C00445000","bid":52.0,"bid_size":1.0,"ask":55.9,"ask_size":1.0,"iv":0.2519,"open_interest":319.0,"volume":0.0,"delta":0.9186,"gamma":0.0037,"vega":0.2574,"theta":-0.0717,"rho":0.3449,"theo":53.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.5,"last_trade_time":"2026-01-06T12:20:57","percent_change":0.0,"prev_day_close":53.4500007629394},{"option":"DIA260331P00445000","bid":1.57,"bid_size":6.0,"ask":1.73,"ask_size":30.0,"iv":0.2481,"open_interest":27.0,"volume":0.0,"delta":-0.0861,"gamma":0.0038,"vega":0.2671,"theta":-0.0777,"rho":-0.0452,"theo":1.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.61,"last_trade_time":"2026-02-11T10:38:57","percent_change":0.0,"prev_day_close":1.72499996423721},{"option":"DIA260331C00446000","bid":51.05,"bid_size":1.0,"ask":54.95,"ask_size":3.0,"iv":0.2498,"open_interest":44.0,"volume":0.0,"delta":0.916,"gamma":0.0039,"vega":0.2629,"theta":-0.073,"rho":0.3444,"theo":52.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.55,"last_trade_time":"2025-10-29T15:28:48","percent_change":0.0,"prev_day_close":52.4750003814697},{"option":"DIA260331P00446000","bid":1.62,"bid_size":20.0,"ask":1.77,"ask_size":30.0,"iv":0.246,"open_interest":43.0,"volume":1.0,"delta":-0.0888,"gamma":0.0039,"vega":0.2734,"theta":-0.0789,"rho":-0.0466,"theo":1.6992,"change":-0.305,"open":1.46,"high":1.46,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-18T10:30:25","percent_change":-17.2805,"prev_day_close":1.76500004529953},{"option":"DIA260331C00447000","bid":50.1,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.2477,"open_interest":1.0,"volume":0.0,"delta":0.9132,"gamma":0.004,"vega":0.2685,"theta":-0.0744,"rho":0.3439,"theo":51.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.4,"last_trade_time":"2025-11-18T09:56:51","percent_change":0.0,"prev_day_close":51.5249996185303},{"option":"DIA260331P00447000","bid":1.67,"bid_size":5.0,"ask":1.83,"ask_size":30.0,"iv":0.2442,"open_interest":18.0,"volume":0.0,"delta":-0.0915,"gamma":0.004,"vega":0.28,"theta":-0.0802,"rho":-0.0481,"theo":1.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-11T11:40:40","percent_change":0.0,"prev_day_close":1.81499999761581},{"option":"DIA260331C00448000","bid":49.05,"bid_size":1.0,"ask":53.05,"ask_size":1.0,"iv":0.2437,"open_interest":2.0,"volume":0.0,"delta":0.9104,"gamma":0.0041,"vega":0.2742,"theta":-0.0758,"rho":0.3433,"theo":51.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.84,"last_trade_time":"2025-11-18T10:41:54","percent_change":0.0,"prev_day_close":50.5749988555908},{"option":"DIA260331P00448000","bid":1.71,"bid_size":55.0,"ask":1.88,"ask_size":30.0,"iv":0.2422,"open_interest":53.0,"volume":0.0,"delta":-0.0944,"gamma":0.0042,"vega":0.2862,"theta":-0.0814,"rho":-0.0497,"theo":1.8015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-01-07T15:37:42","percent_change":0.0,"prev_day_close":1.8850000500679},{"option":"DIA260331C00449000","bid":48.05,"bid_size":1.0,"ask":52.1,"ask_size":1.0,"iv":0.2406,"open_interest":1.0,"volume":0.0,"delta":0.9075,"gamma":0.0042,"vega":0.28,"theta":-0.0771,"rho":0.3426,"theo":50.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.08,"last_trade_time":"2025-08-27T14:37:58","percent_change":0.0,"prev_day_close":49.7000007629394},{"option":"DIA260331P00449000","bid":1.76,"bid_size":59.0,"ask":1.93,"ask_size":30.0,"iv":0.2399,"open_interest":44.0,"volume":0.0,"delta":-0.0975,"gamma":0.0043,"vega":0.2927,"theta":-0.0827,"rho":-0.0511,"theo":1.8561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.34,"last_trade_time":"2026-01-08T09:36:37","percent_change":0.0,"prev_day_close":1.93500000238419},{"option":"DIA260331C00450000","bid":47.25,"bid_size":1.0,"ask":51.15,"ask_size":1.0,"iv":0.2411,"open_interest":1129.0,"volume":0.0,"delta":0.9044,"gamma":0.0044,"vega":0.2859,"theta":-0.0785,"rho":0.342,"theo":49.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.05,"last_trade_time":"2026-02-17T12:13:26","percent_change":0.0,"prev_day_close":48.7000007629394},{"option":"DIA260331P00450000","bid":1.82,"bid_size":46.0,"ask":1.99,"ask_size":32.0,"iv":0.2382,"open_interest":130.0,"volume":0.0,"delta":-0.1005,"gamma":0.0044,"vega":0.299,"theta":-0.084,"rho":-0.0527,"theo":1.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.49,"last_trade_time":"2026-02-13T15:37:04","percent_change":0.0,"prev_day_close":1.99499994516373},{"option":"DIA260331C00451000","bid":46.3,"bid_size":1.0,"ask":50.2,"ask_size":1.0,"iv":0.2388,"open_interest":1.0,"volume":0.0,"delta":0.9013,"gamma":0.0045,"vega":0.2919,"theta":-0.08,"rho":0.3412,"theo":48.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.86,"last_trade_time":"2025-10-24T12:53:18","percent_change":0.0,"prev_day_close":47.7250003814697},{"option":"DIA260331P00451000","bid":1.88,"bid_size":30.0,"ask":2.05,"ask_size":32.0,"iv":0.2364,"open_interest":15.0,"volume":0.0,"delta":-0.1038,"gamma":0.0046,"vega":0.3057,"theta":-0.0853,"rho":-0.0544,"theo":1.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.77,"last_trade_time":"2026-02-10T15:59:17","percent_change":0.0,"prev_day_close":2.05499994754791},{"option":"DIA260331C00452000","bid":45.3,"bid_size":1.0,"ask":49.25,"ask_size":1.0,"iv":0.2356,"open_interest":1.0,"volume":0.0,"delta":0.898,"gamma":0.0047,"vega":0.2994,"theta":-0.0814,"rho":0.3404,"theo":47.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.64,"last_trade_time":"2025-10-27T13:38:04","percent_change":0.0,"prev_day_close":46.875},{"option":"DIA260331P00452000","bid":1.94,"bid_size":30.0,"ask":2.11,"ask_size":32.0,"iv":0.2344,"open_interest":13.0,"volume":0.0,"delta":-0.1071,"gamma":0.0047,"vega":0.3126,"theta":-0.0866,"rho":-0.0562,"theo":2.0307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.79,"last_trade_time":"2026-01-12T13:08:26","percent_change":0.0,"prev_day_close":2.11500000953674},{"option":"DIA260331C00453000","bid":44.4,"bid_size":1.0,"ask":48.3,"ask_size":1.0,"iv":0.2341,"open_interest":2.0,"volume":0.0,"delta":0.8946,"gamma":0.0048,"vega":0.3081,"theta":-0.0829,"rho":0.3396,"theo":46.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.2,"last_trade_time":"2025-09-09T12:00:59","percent_change":0.0,"prev_day_close":45.8250007629394},{"option":"DIA260331P00453000","bid":2.0,"bid_size":29.0,"ask":2.19,"ask_size":30.0,"iv":0.2327,"open_interest":111.0,"volume":0.0,"delta":-0.1106,"gamma":0.0049,"vega":0.3198,"theta":-0.0879,"rho":-0.0579,"theo":2.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.78,"last_trade_time":"2026-02-11T11:41:21","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"DIA260331C00454000","bid":43.35,"bid_size":1.0,"ask":47.4,"ask_size":2.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.8911,"gamma":0.005,"vega":0.317,"theta":-0.0843,"rho":0.3388,"theo":45.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.9249992370606},{"option":"DIA260331P00454000","bid":2.06,"bid_size":22.0,"ask":2.24,"ask_size":30.0,"iv":0.2302,"open_interest":43.0,"volume":0.0,"delta":-0.1142,"gamma":0.005,"vega":0.327,"theta":-0.0892,"rho":-0.0595,"theo":2.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-09T10:20:40","percent_change":0.0,"prev_day_close":2.24500000476837},{"option":"DIA260331C00455000","bid":42.35,"bid_size":1.0,"ask":46.45,"ask_size":2.0,"iv":0.2275,"open_interest":278.0,"volume":0.0,"delta":0.8874,"gamma":0.0051,"vega":0.3254,"theta":-0.0858,"rho":0.3479,"theo":44.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.05,"last_trade_time":"2026-01-28T13:37:14","percent_change":0.0,"prev_day_close":44.0},{"option":"DIA260331P00455000","bid":2.15,"bid_size":6.0,"ask":2.32,"ask_size":30.0,"iv":0.2289,"open_interest":64.0,"volume":0.0,"delta":-0.1179,"gamma":0.0052,"vega":0.3345,"theta":-0.0906,"rho":-0.0615,"theo":2.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.57,"last_trade_time":"2026-02-17T09:47:49","percent_change":0.0,"prev_day_close":2.31000006198883},{"option":"DIA260331C00456000","bid":41.6,"bid_size":1.0,"ask":45.5,"ask_size":1.0,"iv":0.228,"open_interest":7.0,"volume":0.0,"delta":0.8836,"gamma":0.0053,"vega":0.3323,"theta":-0.0873,"rho":0.3469,"theo":43.5065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.68,"last_trade_time":"2026-01-07T14:04:22","percent_change":0.0,"prev_day_close":43.0},{"option":"DIA260331P00456000","bid":2.2,"bid_size":28.0,"ask":2.39,"ask_size":30.0,"iv":0.2266,"open_interest":17.0,"volume":0.0,"delta":-0.1218,"gamma":0.0054,"vega":0.3425,"theta":-0.092,"rho":-0.0636,"theo":2.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-11T15:36:52","percent_change":0.0,"prev_day_close":2.39499998092651},{"option":"DIA260331C00457000","bid":40.65,"bid_size":1.0,"ask":44.6,"ask_size":3.0,"iv":0.2261,"open_interest":4.0,"volume":0.0,"delta":0.8796,"gamma":0.0055,"vega":0.3394,"theta":-0.0888,"rho":0.3457,"theo":42.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.78,"last_trade_time":"2026-01-07T14:04:22","percent_change":0.0,"prev_day_close":42.125},{"option":"DIA260331P00457000","bid":2.27,"bid_size":32.0,"ask":2.47,"ask_size":30.0,"iv":0.2247,"open_interest":12.0,"volume":0.0,"delta":-0.1258,"gamma":0.0055,"vega":0.3505,"theta":-0.0934,"rho":-0.0659,"theo":2.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.35,"last_trade_time":"2025-12-18T10:00:25","percent_change":0.0,"prev_day_close":2.46000003814697},{"option":"DIA260331C00458000","bid":39.65,"bid_size":1.0,"ask":43.65,"ask_size":3.0,"iv":0.2226,"open_interest":11.0,"volume":0.0,"delta":0.8755,"gamma":0.0057,"vega":0.3466,"theta":-0.0903,"rho":0.3444,"theo":41.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.7,"last_trade_time":"2026-01-09T10:07:04","percent_change":0.0,"prev_day_close":41.1750011444092},{"option":"DIA260331P00458000","bid":2.35,"bid_size":31.0,"ask":2.54,"ask_size":30.0,"iv":0.2228,"open_interest":18.0,"volume":0.0,"delta":-0.13,"gamma":0.0057,"vega":0.3582,"theta":-0.0947,"rho":-0.0678,"theo":2.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.16,"last_trade_time":"2026-01-22T15:42:50","percent_change":0.0,"prev_day_close":2.53999996185303},{"option":"DIA260331C00459000","bid":38.8,"bid_size":1.0,"ask":42.75,"ask_size":1.0,"iv":0.222,"open_interest":22.0,"volume":0.0,"delta":0.8712,"gamma":0.0058,"vega":0.3539,"theta":-0.0918,"rho":0.3431,"theo":40.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.97,"last_trade_time":"2026-01-20T15:00:54","percent_change":0.0,"prev_day_close":40.2749996185303},{"option":"DIA260331P00459000","bid":2.43,"bid_size":30.0,"ask":2.62,"ask_size":30.0,"iv":0.2209,"open_interest":21.0,"volume":0.0,"delta":-0.1344,"gamma":0.0059,"vega":0.3659,"theta":-0.0962,"rho":-0.07,"theo":2.5282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-01-27T13:37:24","percent_change":0.0,"prev_day_close":2.62999999523163},{"option":"DIA260331C00460000","bid":37.85,"bid_size":1.0,"ask":41.8,"ask_size":7.0,"iv":0.2192,"open_interest":55.0,"volume":0.0,"delta":0.8668,"gamma":0.006,"vega":0.3613,"theta":-0.0933,"rho":0.3417,"theo":39.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.75,"last_trade_time":"2026-02-17T13:32:34","percent_change":0.0,"prev_day_close":39.3249988555908},{"option":"DIA260331P00460000","bid":2.53,"bid_size":30.0,"ask":2.71,"ask_size":40.0,"iv":0.2193,"open_interest":93.0,"volume":0.0,"delta":-0.1389,"gamma":0.0061,"vega":0.3738,"theta":-0.0975,"rho":-0.0723,"theo":2.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-13T15:43:45","percent_change":0.0,"prev_day_close":2.72000002861023},{"option":"DIA260331C00461000","bid":36.95,"bid_size":1.0,"ask":40.85,"ask_size":6.0,"iv":0.217,"open_interest":16.0,"volume":0.0,"delta":0.8622,"gamma":0.0062,"vega":0.3686,"theta":-0.0949,"rho":0.3402,"theo":38.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.62,"last_trade_time":"2026-01-30T09:50:40","percent_change":0.0,"prev_day_close":38.4250011444092},{"option":"DIA260331P00461000","bid":2.61,"bid_size":27.0,"ask":2.79,"ask_size":31.0,"iv":0.2173,"open_interest":26.0,"volume":1.0,"delta":-0.1435,"gamma":0.0063,"vega":0.3821,"theta":-0.099,"rho":-0.0748,"theo":2.6967,"change":-0.6,"open":2.2,"high":2.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T13:02:32","percent_change":-21.4286,"prev_day_close":2.80000007152557},{"option":"DIA260331C00465000","bid":33.25,"bid_size":1.0,"ask":37.2,"ask_size":3.0,"iv":0.2079,"open_interest":267.0,"volume":1.0,"delta":0.8419,"gamma":0.0071,"vega":0.4076,"theta":-0.101,"rho":0.3442,"theo":35.2947,"change":1.56,"open":36.31,"high":36.31,"low":36.31,"tick":"up","last_trade_price":36.31,"last_trade_time":"2026-02-18T09:57:45","percent_change":4.48921,"prev_day_close":34.75},{"option":"DIA260331P00465000","bid":2.97,"bid_size":40.0,"ask":3.2,"ask_size":64.0,"iv":0.2098,"open_interest":110.0,"volume":0.0,"delta":-0.1641,"gamma":0.0071,"vega":0.4174,"theta":-0.1046,"rho":-0.0851,"theo":3.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-17T13:56:57","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"DIA260331C00470000","bid":29.9,"bid_size":5.0,"ask":32.7,"ask_size":7.0,"iv":0.2101,"open_interest":256.0,"volume":0.0,"delta":0.8117,"gamma":0.0082,"vega":0.4509,"theta":-0.1086,"rho":0.3329,"theo":30.8575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.85,"last_trade_time":"2026-02-17T13:32:34","percent_change":0.0,"prev_day_close":30.9750003814697},{"option":"DIA260331P00470000","bid":3.55,"bid_size":33.0,"ask":3.75,"ask_size":30.0,"iv":0.2002,"open_interest":226.0,"volume":10.0,"delta":-0.1946,"gamma":0.0083,"vega":0.4626,"theta":-0.1116,"rho":-0.1,"theo":3.6535,"change":-0.88,"open":2.92,"high":2.92,"low":2.92,"tick":"down","last_trade_price":2.92,"last_trade_time":"2026-02-18T13:04:12","percent_change":-23.1579,"prev_day_close":3.80000007152557},{"option":"DIA260331C00475000","bid":24.35,"bid_size":8.0,"ask":27.3,"ask_size":15.0,"iv":0.1759,"open_interest":1296.0,"volume":15.0,"delta":0.7754,"gamma":0.0096,"vega":0.5011,"theta":-0.1156,"rho":0.3293,"theo":26.5574,"change":0.1,"open":26.8,"high":27.0,"low":26.2,"tick":"down","last_trade_price":26.2,"last_trade_time":"2026-02-18T14:38:13","percent_change":0.38314,"prev_day_close":26.1000003814697},{"option":"DIA260331P00475000","bid":4.25,"bid_size":36.0,"ask":4.5,"ask_size":61.0,"iv":0.1914,"open_interest":122.0,"volume":2.0,"delta":-0.2314,"gamma":0.0096,"vega":0.51,"theta":-0.1181,"rho":-0.1186,"theo":4.3593,"change":-0.78,"open":3.6,"high":3.77,"low":3.6,"tick":"up","last_trade_price":3.77,"last_trade_time":"2026-02-18T13:27:14","percent_change":-17.1429,"prev_day_close":4.54999995231628},{"option":"DIA260331C00480000","bid":21.35,"bid_size":2.0,"ask":24.15,"ask_size":1.0,"iv":0.1878,"open_interest":475.0,"volume":0.0,"delta":0.732,"gamma":0.0111,"vega":0.5506,"theta":-0.1215,"rho":0.3216,"theo":22.422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.18,"last_trade_time":"2026-02-10T12:35:03","percent_change":0.0,"prev_day_close":22.3999996185303},{"option":"DIA260331P00480000","bid":5.1,"bid_size":32.0,"ask":5.35,"ask_size":60.0,"iv":0.1818,"open_interest":207.0,"volume":262.0,"delta":-0.2753,"gamma":0.0111,"vega":0.5579,"theta":-0.1235,"rho":-0.1403,"theo":5.2249,"change":-0.6,"open":5.15,"high":5.15,"low":4.3,"tick":"no_change","last_trade_price":4.85,"last_trade_time":"2026-02-18T13:51:23","percent_change":-11.0092,"prev_day_close":5.45000004768372},{"option":"DIA260331C00485000","bid":17.25,"bid_size":22.0,"ask":20.25,"ask_size":22.0,"iv":0.1772,"open_interest":657.0,"volume":1.0,"delta":0.6802,"gamma":0.0126,"vega":0.5956,"theta":-0.1255,"rho":0.3012,"theo":18.4713,"change":1.425,"open":19.9,"high":19.9,"low":19.9,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-18T11:07:09","percent_change":7.71312,"prev_day_close":18.4750003814697},{"option":"DIA260331P00485000","bid":6.15,"bid_size":51.0,"ask":6.4,"ask_size":118.0,"iv":0.1723,"open_interest":894.0,"volume":1.0,"delta":-0.3276,"gamma":0.0127,"vega":0.601,"theta":-0.1271,"rho":-0.1649,"theo":6.2867,"change":-0.205,"open":6.32,"high":6.32,"low":6.32,"tick":"down","last_trade_price":6.32,"last_trade_time":"2026-02-18T14:45:39","percent_change":-3.14176,"prev_day_close":6.52500009536743},{"option":"DIA260331C00490000","bid":13.5,"bid_size":25.0,"ask":16.5,"ask_size":25.0,"iv":0.1669,"open_interest":260.0,"volume":2.0,"delta":0.6191,"gamma":0.0142,"vega":0.6314,"theta":-0.1267,"rho":0.2801,"theo":14.7577,"change":0.925,"open":15.58,"high":16.0,"low":15.58,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-18T10:23:28","percent_change":6.13598,"prev_day_close":15.0750002861023},{"option":"DIA260331P00490000","bid":7.45,"bid_size":48.0,"ask":7.7,"ask_size":30.0,"iv":0.1629,"open_interest":553.0,"volume":5.0,"delta":-0.3893,"gamma":0.0142,"vega":0.6363,"theta":-0.1279,"rho":-0.1939,"theo":7.5884,"change":-0.715,"open":7.0,"high":7.25,"low":6.72,"tick":"down","last_trade_price":7.21,"last_trade_time":"2026-02-18T14:25:39","percent_change":-9.02208,"prev_day_close":7.92500019073486},{"option":"DIA260331C00495000","bid":11.15,"bid_size":26.0,"ask":11.4,"ask_size":35.0,"iv":0.1526,"open_interest":139.0,"volume":17.0,"delta":0.548,"gamma":0.0156,"vega":0.6561,"theta":-0.1242,"rho":0.2547,"theo":11.3363,"change":-0.125,"open":12.45,"high":12.45,"low":11.0,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2026-02-18T14:36:23","percent_change":-1.1236,"prev_day_close":11.125},{"option":"DIA260331P00495000","bid":9.05,"bid_size":38.0,"ask":9.35,"ask_size":42.0,"iv":0.1538,"open_interest":214.0,"volume":8.0,"delta":-0.4612,"gamma":0.0157,"vega":0.6578,"theta":-0.1248,"rho":-0.2271,"theo":9.1881,"change":-0.195,"open":9.15,"high":9.38,"low":8.2,"tick":"up","last_trade_price":9.38,"last_trade_time":"2026-02-18T14:38:15","percent_change":-2.03655,"prev_day_close":9.57499980926514},{"option":"DIA260331C00500000","bid":8.1,"bid_size":45.0,"ask":8.4,"ask_size":50.0,"iv":0.1436,"open_interest":360.0,"volume":5.0,"delta":0.4667,"gamma":0.0167,"vega":0.6592,"theta":-0.1171,"rho":0.2221,"theo":8.292,"change":0.885,"open":8.39,"high":9.03,"low":8.36,"tick":"down","last_trade_price":9.01,"last_trade_time":"2026-02-18T12:39:13","percent_change":10.8923,"prev_day_close":8.125},{"option":"DIA260331P00500000","bid":9.25,"bid_size":3.0,"ask":13.1,"ask_size":12.0,"iv":0.1443,"open_interest":112.0,"volume":0.0,"delta":-0.5433,"gamma":0.0167,"vega":0.6571,"theta":-0.1172,"rho":-0.2644,"theo":11.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-13T09:42:26","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"DIA260331C00505000","bid":5.55,"bid_size":42.0,"ask":5.8,"ask_size":44.0,"iv":0.1349,"open_interest":329.0,"volume":0.0,"delta":0.3781,"gamma":0.0169,"vega":0.6325,"theta":-0.1052,"rho":0.1876,"theo":5.7346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.81,"last_trade_time":"2026-02-17T14:30:10","percent_change":0.0,"prev_day_close":5.625},{"option":"DIA260331P00505000","bid":11.8,"bid_size":3.0,"ask":15.8,"ask_size":11.0,"iv":0.1381,"open_interest":98.0,"volume":2.0,"delta":-0.6332,"gamma":0.017,"vega":0.6254,"theta":-0.1049,"rho":-0.2999,"theo":13.6567,"change":-1.115,"open":13.31,"high":13.31,"low":13.31,"tick":"down","last_trade_price":13.31,"last_trade_time":"2026-02-18T14:25:02","percent_change":-7.72963,"prev_day_close":14.4249997138977},{"option":"DIA260331C00510000","bid":3.55,"bid_size":52.0,"ask":3.8,"ask_size":49.0,"iv":0.1277,"open_interest":531.0,"volume":0.0,"delta":0.2886,"gamma":0.016,"vega":0.5722,"theta":-0.0894,"rho":0.1449,"theo":3.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-17T09:32:09","percent_change":0.0,"prev_day_close":3.67499995231628},{"option":"DIA260331P00510000","bid":14.85,"bid_size":1.0,"ask":18.8,"ask_size":1.0,"iv":0.1311,"open_interest":5.0,"volume":2.0,"delta":-0.7242,"gamma":0.0163,"vega":0.5584,"theta":-0.0896,"rho":-0.3254,"theo":16.7069,"change":-0.995,"open":16.33,"high":16.33,"low":16.33,"tick":"down","last_trade_price":16.33,"last_trade_time":"2026-02-18T14:25:02","percent_change":-5.74314,"prev_day_close":17.3249998092651},{"option":"DIA260331C00515000","bid":2.18,"bid_size":28.0,"ask":2.38,"ask_size":40.0,"iv":0.123,"open_interest":508.0,"volume":23.0,"delta":0.2069,"gamma":0.0139,"vega":0.485,"theta":-0.0714,"rho":0.105,"theo":2.32,"change":0.305,"open":2.45,"high":2.64,"low":2.45,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-02-18T13:02:32","percent_change":13.4066,"prev_day_close":2.27499997615814},{"option":"DIA260331P00515000","bid":18.5,"bid_size":7.0,"ask":22.45,"ask_size":1.0,"iv":0.1266,"open_interest":2.0,"volume":0.0,"delta":-0.8102,"gamma":0.0148,"vega":0.4593,"theta":-0.0744,"rho":-0.3131,"theo":20.351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-12T11:02:11","percent_change":0.0,"prev_day_close":21.0749998092651},{"option":"DIA260331C00520000","bid":1.32,"bid_size":22.0,"ask":1.44,"ask_size":30.0,"iv":0.1205,"open_interest":196.0,"volume":7.0,"delta":0.1407,"gamma":0.0111,"vega":0.3855,"theta":-0.0541,"rho":0.0726,"theo":1.3894,"change":0.165,"open":1.55,"high":1.55,"low":1.52,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T10:26:45","percent_change":11.9134,"prev_day_close":1.38499999046326},{"option":"DIA260331P00520000","bid":22.75,"bid_size":1.0,"ask":26.6,"ask_size":1.0,"iv":0.1257,"open_interest":1.0,"volume":0.0,"delta":-0.8842,"gamma":0.0126,"vega":0.3353,"theta":-0.0606,"rho":-0.2698,"theo":24.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-12T15:58:07","percent_change":0.0,"prev_day_close":25.2250003814697},{"option":"DIA260331C00525000","bid":0.78,"bid_size":26.0,"ask":0.87,"ask_size":43.0,"iv":0.1197,"open_interest":428.0,"volume":12.0,"delta":0.0932,"gamma":0.0083,"vega":0.2936,"theta":-0.0398,"rho":0.0483,"theo":0.834,"change":0.145,"open":0.9,"high":0.98,"low":0.9,"tick":"up","last_trade_price":0.98,"last_trade_time":"2026-02-18T13:04:12","percent_change":17.3653,"prev_day_close":0.83500000834465},{"option":"DIA260331P00525000","bid":27.3,"bid_size":8.0,"ask":31.4,"ask_size":1.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.9387,"gamma":0.0093,"vega":0.2171,"theta":-0.0435,"rho":-0.1721,"theo":29.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-13T09:32:36","percent_change":0.0,"prev_day_close":29.7750005722046},{"option":"DIA260331C00530000","bid":0.44,"bid_size":30.0,"ask":0.56,"ask_size":32.0,"iv":0.1206,"open_interest":110.0,"volume":0.0,"delta":0.062,"gamma":0.006,"vega":0.2198,"theta":-0.0293,"rho":0.0324,"theo":0.519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:47:49","percent_change":0.0,"prev_day_close":0.530000001192093},{"option":"DIA260331P00530000","bid":32.15,"bid_size":1.0,"ask":36.25,"ask_size":1.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":-0.9711,"gamma":0.0057,"vega":0.1206,"theta":-0.0246,"rho":-0.1214,"theo":33.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.34,"last_trade_time":"2026-01-15T14:57:13","percent_change":0.0,"prev_day_close":34.6750011444092},{"option":"DIA260331C00535000","bid":0.25,"bid_size":56.0,"ask":0.38,"ask_size":30.0,"iv":0.1228,"open_interest":156.0,"volume":0.0,"delta":0.0426,"gamma":0.0044,"vega":0.1661,"theta":-0.0221,"rho":0.0223,"theo":0.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-12T13:54:12","percent_change":0.0,"prev_day_close":0.339999988675118},{"option":"DIA260331P00535000","bid":37.05,"bid_size":2.0,"ask":41.0,"ask_size":1.0,"iv":0.1457,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0031,"vega":0.0624,"theta":-0.0106,"rho":-0.0862,"theo":38.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5999984741211},{"option":"DIA260331C00540000","bid":0.16,"bid_size":71.0,"ask":0.27,"ask_size":33.0,"iv":0.1268,"open_interest":10.0,"volume":0.0,"delta":0.0302,"gamma":0.0032,"vega":0.127,"theta":-0.0171,"rho":0.0157,"theo":0.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-13T13:50:00","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"DIA260331P00540000","bid":42.05,"bid_size":2.0,"ask":45.95,"ask_size":1.0,"iv":0.1579,"open_interest":2.0,"volume":0.0,"delta":-0.9946,"gamma":0.0015,"vega":0.0304,"theta":-0.0024,"rho":-0.0682,"theo":43.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-12T11:08:32","percent_change":0.0,"prev_day_close":44.5499992370606},{"option":"DIA260331C00545000","bid":0.11,"bid_size":76.0,"ask":0.21,"ask_size":36.0,"iv":0.1323,"open_interest":579.0,"volume":0.0,"delta":0.022,"gamma":0.0024,"vega":0.0986,"theta":-0.0135,"rho":0.0114,"theo":0.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-11T10:31:51","percent_change":0.0,"prev_day_close":0.16499999538064},{"option":"DIA260331P00545000","bid":47.05,"bid_size":3.0,"ask":51.1,"ask_size":1.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0007,"vega":0.0146,"theta":0.0,"rho":-0.0662,"theo":48.8063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5499992370606},{"option":"DIA260331C00550000","bid":0.08,"bid_size":67.0,"ask":0.17,"ask_size":37.0,"iv":0.1385,"open_interest":351.0,"volume":0.0,"delta":0.0164,"gamma":0.0018,"vega":0.0777,"theta":-0.0109,"rho":0.0085,"theo":0.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-10T13:30:56","percent_change":0.0,"prev_day_close":0.130000002682209},{"option":"DIA260331P00550000","bid":52.05,"bid_size":6.0,"ask":56.05,"ask_size":1.0,"iv":0.1893,"open_interest":2.0,"volume":0.0,"delta":-0.9989,"gamma":0.0003,"vega":0.007,"theta":0.0,"rho":-0.0623,"theo":53.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.2,"last_trade_time":"2026-02-06T10:06:11","percent_change":0.0,"prev_day_close":54.5},{"option":"DIA260331C00555000","bid":0.06,"bid_size":25.0,"ask":0.14,"ask_size":35.0,"iv":0.1449,"open_interest":154.0,"volume":0.0,"delta":0.0125,"gamma":0.0013,"vega":0.062,"theta":-0.0089,"rho":0.0065,"theo":0.098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-13T10:26:12","percent_change":0.0,"prev_day_close":0.115000002086163},{"option":"DIA260331P00555000","bid":57.05,"bid_size":2.0,"ask":60.95,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0001,"vega":0.0033,"theta":0.0,"rho":-0.0621,"theo":58.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.4250011444092},{"option":"DIA260331C00560000","bid":0.04,"bid_size":30.0,"ask":0.12,"ask_size":30.0,"iv":0.1506,"open_interest":91.0,"volume":0.0,"delta":0.0099,"gamma":0.001,"vega":0.0507,"theta":-0.0075,"rho":0.0051,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-21T14:29:24","percent_change":0.0,"prev_day_close":0.0849999971687794},{"option":"DIA260331P00560000","bid":62.05,"bid_size":6.0,"ask":65.95,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0001,"vega":0.0016,"theta":0.0,"rho":-0.0616,"theo":63.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5249996185303},{"option":"DIA260331C00565000","bid":0.03,"bid_size":60.0,"ask":0.11,"ask_size":30.0,"iv":0.1577,"open_interest":14.0,"volume":0.0,"delta":0.0079,"gamma":0.0008,"vega":0.0417,"theta":-0.0063,"rho":0.004,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-01-15T11:14:19","percent_change":0.0,"prev_day_close":0.0699999993667006},{"option":"DIA260331P00565000","bid":67.05,"bid_size":6.0,"ask":71.0,"ask_size":1.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-0.0621,"theo":68.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5249977111816},{"option":"DIA260331C00570000","bid":0.02,"bid_size":60.0,"ask":0.1,"ask_size":30.0,"iv":0.1643,"open_interest":365.0,"volume":0.0,"delta":0.0064,"gamma":0.0007,"vega":0.0347,"theta":-0.0054,"rho":0.0033,"theo":0.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T12:08:51","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"DIA260331P00570000","bid":72.05,"bid_size":6.0,"ask":75.95,"ask_size":1.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-0.0624,"theo":73.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5750007629394},{"option":"DIA260331C00575000","bid":0.01,"bid_size":65.0,"ask":0.09,"ask_size":30.0,"iv":0.1699,"open_interest":44.0,"volume":0.0,"delta":0.0052,"gamma":0.0005,"vega":0.0291,"theta":-0.0046,"rho":0.0027,"theo":0.0423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-01-14T14:31:44","percent_change":0.0,"prev_day_close":0.0550000015646219},{"option":"DIA260331P00575000","bid":77.05,"bid_size":2.0,"ask":81.0,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-0.063,"theo":78.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5250015258789},{"option":"DIA260331C00580000","bid":0.01,"bid_size":30.0,"ask":0.08,"ask_size":20.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":0.0043,"gamma":0.0004,"vega":0.0245,"theta":-0.004,"rho":0.0022,"theo":0.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000016763806},{"option":"DIA260331P00580000","bid":82.05,"bid_size":2.0,"ask":86.0,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.0635,"theo":83.7853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5750007629394},{"option":"DIA260331C00585000","bid":0.0,"bid_size":0.0,"ask":0.08,"ask_size":30.0,"iv":0.1833,"open_interest":15.0,"volume":0.0,"delta":0.0036,"gamma":0.0004,"vega":0.0208,"theta":-0.0035,"rho":0.0018,"theo":0.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-20T11:19:59","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"DIA260331P00585000","bid":87.05,"bid_size":3.0,"ask":90.95,"ask_size":1.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.064,"theo":88.783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4749984741211},{"option":"DIA260402C00365000","bid":130.1,"bid_size":1.0,"ask":134.2,"ask_size":2.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0004,"vega":0.0485,"theta":0.0,"rho":0.2904,"theo":132.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.649993896484},{"option":"DIA260402P00365000","bid":0.22,"bid_size":31.0,"ask":0.32,"ask_size":20.0,"iv":0.4067,"open_interest":0.0,"volume":0.0,"delta":-0.0117,"gamma":0.0004,"vega":0.0537,"theta":-0.0238,"rho":-0.0068,"theo":0.2813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.280000008642674},{"option":"DIA260402C00370000","bid":125.15,"bid_size":1.0,"ask":129.25,"ask_size":6.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0005,"vega":0.0531,"theta":-0.0027,"rho":0.2937,"theo":127.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.724998474121},{"option":"DIA260402P00370000","bid":0.25,"bid_size":41.0,"ask":0.36,"ask_size":31.0,"iv":0.3974,"open_interest":0.0,"volume":0.0,"delta":-0.0132,"gamma":0.0005,"vega":0.0592,"theta":-0.0256,"rho":-0.0076,"theo":0.3119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"DIA260402C00375000","bid":120.2,"bid_size":1.0,"ask":124.25,"ask_size":1.0,"iv":0.3316,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0005,"vega":0.0604,"theta":-0.0056,"rho":0.2969,"theo":122.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.75},{"option":"DIA260402P00375000","bid":0.29,"bid_size":20.0,"ask":0.39,"ask_size":31.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":-0.0148,"gamma":0.0006,"vega":0.0654,"theta":-0.0276,"rho":-0.0086,"theo":0.346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"DIA260402C00380000","bid":115.4,"bid_size":1.0,"ask":119.35,"ask_size":6.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0006,"vega":0.0675,"theta":-0.0086,"rho":0.3074,"theo":117.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.799999237061},{"option":"DIA260402P00380000","bid":0.32,"bid_size":68.0,"ask":0.43,"ask_size":20.0,"iv":0.3768,"open_interest":0.0,"volume":0.0,"delta":-0.0166,"gamma":0.0006,"vega":0.0728,"theta":-0.0298,"rho":-0.0096,"theo":0.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.394999995827675},{"option":"DIA260402C00385000","bid":110.5,"bid_size":1.0,"ask":114.4,"ask_size":1.0,"iv":0.3521,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0007,"vega":0.0741,"theta":-0.0118,"rho":0.3104,"theo":112.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.975002288818},{"option":"DIA260402P00385000","bid":0.37,"bid_size":31.0,"ask":0.48,"ask_size":31.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":-0.0187,"gamma":0.0007,"vega":0.0803,"theta":-0.0322,"rho":-0.0107,"theo":0.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"DIA260402C00390000","bid":105.6,"bid_size":1.0,"ask":109.5,"ask_size":4.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0008,"vega":0.0822,"theta":-0.0152,"rho":0.3132,"theo":107.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.949996948242},{"option":"DIA260402P00390000","bid":0.42,"bid_size":20.0,"ask":0.53,"ask_size":31.0,"iv":0.3577,"open_interest":0.0,"volume":0.0,"delta":-0.0211,"gamma":0.0008,"vega":0.0886,"theta":-0.0347,"rho":-0.0121,"theo":0.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.485000014305115},{"option":"DIA260402C00395000","bid":100.65,"bid_size":1.0,"ask":104.55,"ask_size":3.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0009,"vega":0.0935,"theta":-0.0188,"rho":0.3256,"theo":102.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.100002288818},{"option":"DIA260402P00395000","bid":0.47,"bid_size":60.0,"ask":0.59,"ask_size":31.0,"iv":0.3476,"open_interest":0.0,"volume":0.0,"delta":-0.0238,"gamma":0.0009,"vega":0.0981,"theta":-0.0374,"rho":-0.0137,"theo":0.5307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.545000016689301},{"option":"DIA260402C00400000","bid":95.7,"bid_size":1.0,"ask":99.65,"ask_size":2.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.001,"vega":0.1029,"theta":-0.0226,"rho":0.3281,"theo":97.7568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.2000007629394},{"option":"DIA260402P00400000","bid":0.53,"bid_size":30.0,"ask":0.65,"ask_size":30.0,"iv":0.3374,"open_interest":0.0,"volume":0.0,"delta":-0.0269,"gamma":0.0011,"vega":0.1096,"theta":-0.0403,"rho":-0.0155,"theo":0.5924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.610000014305115},{"option":"DIA260402C00405000","bid":90.8,"bid_size":1.0,"ask":94.75,"ask_size":1.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0012,"vega":0.1134,"theta":-0.0267,"rho":0.3304,"theo":92.8404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.2249984741211},{"option":"DIA260402P00405000","bid":0.6,"bid_size":19.0,"ask":0.73,"ask_size":30.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":-0.0305,"gamma":0.0012,"vega":0.1206,"theta":-0.0435,"rho":-0.0173,"theo":0.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.680000007152557},{"option":"DIA260402C00410000","bid":86.0,"bid_size":1.0,"ask":89.9,"ask_size":6.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0014,"vega":0.1293,"theta":-0.031,"rho":0.3443,"theo":87.9325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.3250007629394},{"option":"DIA260402P00410000","bid":0.67,"bid_size":30.0,"ask":0.81,"ask_size":30.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":-0.0346,"gamma":0.0014,"vega":0.1338,"theta":-0.0468,"rho":-0.0198,"theo":0.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.764999985694885},{"option":"DIA260402C00415000","bid":81.1,"bid_size":1.0,"ask":85.05,"ask_size":2.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0016,"vega":0.1426,"theta":-0.0355,"rho":0.346,"theo":83.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.5},{"option":"DIA260402P00415000","bid":0.76,"bid_size":30.0,"ask":0.9,"ask_size":30.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":-0.0393,"gamma":0.0016,"vega":0.1496,"theta":-0.0505,"rho":-0.0225,"theo":0.8346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.855000019073486},{"option":"DIA260402C00420000","bid":76.25,"bid_size":1.0,"ask":80.15,"ask_size":6.0,"iv":0.3002,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0018,"vega":0.1582,"theta":-0.0403,"rho":0.3472,"theo":78.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.6500015258789},{"option":"DIA260402P00420000","bid":0.86,"bid_size":30.0,"ask":1.01,"ask_size":30.0,"iv":0.2971,"open_interest":0.0,"volume":0.0,"delta":-0.0449,"gamma":0.0019,"vega":0.1651,"theta":-0.0544,"rho":-0.0254,"theo":0.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.979999989271164},{"option":"DIA260402C00425000","bid":71.4,"bid_size":1.0,"ask":75.3,"ask_size":2.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.9508,"gamma":0.0021,"vega":0.1788,"theta":-0.0454,"rho":0.3621,"theo":73.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.75},{"option":"DIA260402P00425000","bid":0.98,"bid_size":18.0,"ask":1.14,"ask_size":48.0,"iv":0.2873,"open_interest":2.0,"volume":0.0,"delta":-0.0513,"gamma":0.0022,"vega":0.1836,"theta":-0.0586,"rho":-0.0292,"theo":1.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-13T10:31:46","percent_change":0.0,"prev_day_close":1.10499995946884},{"option":"DIA260402C00430000","bid":66.5,"bid_size":1.0,"ask":70.5,"ask_size":1.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0024,"vega":0.1978,"theta":-0.0508,"rho":0.3623,"theo":68.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.9500007629394},{"option":"DIA260402P00430000","bid":1.11,"bid_size":30.0,"ask":1.28,"ask_size":30.0,"iv":0.2772,"open_interest":5.0,"volume":0.0,"delta":-0.0588,"gamma":0.0025,"vega":0.206,"theta":-0.0632,"rho":-0.0334,"theo":1.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.34,"last_trade_time":"2026-02-13T14:47:22","percent_change":0.0,"prev_day_close":1.25499999523163},{"option":"DIA260402C00435000","bid":61.75,"bid_size":1.0,"ask":65.65,"ask_size":3.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0028,"vega":0.2227,"theta":-0.0566,"rho":0.3708,"theo":63.6231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.1499996185303},{"option":"DIA260402P00435000","bid":1.28,"bid_size":18.0,"ask":1.45,"ask_size":30.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":-0.0676,"gamma":0.0029,"vega":0.2273,"theta":-0.0681,"rho":-0.038,"theo":1.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40500003099442},{"option":"DIA260402C00440000","bid":56.95,"bid_size":1.0,"ask":60.9,"ask_size":2.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0033,"vega":0.2481,"theta":-0.0627,"rho":0.3761,"theo":58.8316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.2749996185303},{"option":"DIA260402P00440000","bid":1.47,"bid_size":30.0,"ask":1.64,"ask_size":30.0,"iv":0.2577,"open_interest":0.0,"volume":0.0,"delta":-0.078,"gamma":0.0033,"vega":0.2549,"theta":-0.0733,"rho":-0.0439,"theo":1.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.60499995946884},{"option":"DIA260402C00445000","bid":52.1,"bid_size":2.0,"ask":56.1,"ask_size":3.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0038,"vega":0.2776,"theta":-0.0692,"rho":0.3786,"theo":54.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.6000003814697},{"option":"DIA260402P00445000","bid":1.69,"bid_size":38.0,"ask":1.88,"ask_size":30.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":-0.0905,"gamma":0.0039,"vega":0.283,"theta":-0.079,"rho":-0.0504,"theo":1.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.84499996900558},{"option":"DIA260402C00450000","bid":47.4,"bid_size":5.0,"ask":51.35,"ask_size":6.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.8975,"gamma":0.0044,"vega":0.3103,"theta":-0.076,"rho":0.3864,"theo":49.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.9750003814697},{"option":"DIA260402P00450000","bid":1.97,"bid_size":17.0,"ask":2.14,"ask_size":30.0,"iv":0.2382,"open_interest":1.0,"volume":1.0,"delta":-0.1052,"gamma":0.0045,"vega":0.316,"theta":-0.085,"rho":-0.0586,"theo":2.072,"change":-0.15,"open":1.97,"high":1.97,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T13:43:22","percent_change":-7.07547,"prev_day_close":2.12000000476837},{"option":"DIA260402C00455000","bid":42.7,"bid_size":6.0,"ask":46.7,"ask_size":7.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0052,"vega":0.3471,"theta":-0.0831,"rho":0.3943,"theo":44.7069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.2000007629394},{"option":"DIA260402P00455000","bid":2.29,"bid_size":37.0,"ask":2.49,"ask_size":30.0,"iv":0.2285,"open_interest":16.0,"volume":0.0,"delta":-0.123,"gamma":0.0052,"vega":0.3518,"theta":-0.0914,"rho":-0.068,"theo":2.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.12,"last_trade_time":"2026-02-17T10:25:31","percent_change":0.0,"prev_day_close":2.48000001907349},{"option":"DIA260402C00460000","bid":38.1,"bid_size":6.0,"ask":42.1,"ask_size":3.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8591,"gamma":0.006,"vega":0.3862,"theta":-0.0904,"rho":0.3903,"theo":40.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.7250003814697},{"option":"DIA260402P00460000","bid":2.68,"bid_size":37.0,"ask":2.89,"ask_size":30.0,"iv":0.2191,"open_interest":18.0,"volume":0.0,"delta":-0.1442,"gamma":0.0061,"vega":0.3929,"theta":-0.098,"rho":-0.0794,"theo":2.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.99,"last_trade_time":"2026-02-17T11:16:10","percent_change":0.0,"prev_day_close":2.88499999046326},{"option":"DIA260402C00465000","bid":33.6,"bid_size":2.0,"ask":37.5,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.8341,"gamma":0.007,"vega":0.43,"theta":-0.0978,"rho":0.3969,"theo":35.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.2250003814697},{"option":"DIA260402P00465000","bid":3.15,"bid_size":94.0,"ask":3.4,"ask_size":59.0,"iv":0.2099,"open_interest":6.0,"volume":1.0,"delta":-0.1696,"gamma":0.0071,"vega":0.434,"theta":-0.1046,"rho":-0.0928,"theo":3.2991,"change":-0.69,"open":2.71,"high":2.71,"low":2.71,"tick":"down","last_trade_price":2.71,"last_trade_time":"2026-02-18T10:18:46","percent_change":-20.2941,"prev_day_close":3.39999997615814},{"option":"DIA260402C00467000","bid":32.0,"bid_size":5.0,"ask":35.75,"ask_size":8.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.8227,"gamma":0.0074,"vega":0.4479,"theta":-0.1007,"rho":0.3918,"theo":33.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.5},{"option":"DIA260402P00467000","bid":3.35,"bid_size":67.0,"ask":3.6,"ask_size":30.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-0.1812,"gamma":0.0075,"vega":0.4531,"theta":-0.1073,"rho":-0.099,"theo":3.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"DIA260402C00468000","bid":31.6,"bid_size":2.0,"ask":34.8,"ask_size":1.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0076,"vega":0.4568,"theta":-0.1021,"rho":0.3892,"theo":32.9758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.4750003814697},{"option":"DIA260402P00468000","bid":3.5,"bid_size":32.0,"ask":3.75,"ask_size":74.0,"iv":0.2045,"open_interest":4.0,"volume":2.0,"delta":-0.1874,"gamma":0.0077,"vega":0.4624,"theta":-0.1086,"rho":-0.1021,"theo":3.6439,"change":-0.65,"open":3.0,"high":3.1,"low":3.0,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T10:22:23","percent_change":-17.3333,"prev_day_close":3.75},{"option":"DIA260402C00469000","bid":30.0,"bid_size":5.0,"ask":33.9,"ask_size":2.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.8105,"gamma":0.0079,"vega":0.466,"theta":-0.1035,"rho":0.3897,"theo":32.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.8750009536743},{"option":"DIA260402P00469000","bid":3.6,"bid_size":69.0,"ask":3.85,"ask_size":63.0,"iv":0.2023,"open_interest":3.0,"volume":0.0,"delta":-0.1935,"gamma":0.008,"vega":0.474,"theta":-0.1099,"rho":-0.1051,"theo":3.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-17T10:33:26","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"DIA260402C00470000","bid":30.0,"bid_size":2.0,"ask":33.05,"ask_size":1.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.8041,"gamma":0.0081,"vega":0.4758,"theta":-0.1049,"rho":0.3944,"theo":31.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.75},{"option":"DIA260402P00470000","bid":3.75,"bid_size":30.0,"ask":4.0,"ask_size":58.0,"iv":0.2009,"open_interest":0.0,"volume":1.0,"delta":-0.2001,"gamma":0.0082,"vega":0.4832,"theta":-0.1112,"rho":-0.1092,"theo":3.8939,"change":-0.37,"open":3.63,"high":3.63,"low":3.63,"tick":"down","last_trade_price":3.63,"last_trade_time":"2026-02-18T13:43:22","percent_change":-9.25,"prev_day_close":4.0},{"option":"DIA260402C00471000","bid":28.25,"bid_size":2.0,"ask":32.15,"ask_size":6.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.7974,"gamma":0.0083,"vega":0.4854,"theta":-0.1063,"rho":0.3959,"theo":30.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.9250001907349},{"option":"DIA260402P00471000","bid":3.85,"bid_size":68.0,"ask":4.1,"ask_size":31.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":-0.207,"gamma":0.0084,"vega":0.4908,"theta":-0.1124,"rho":-0.1123,"theo":4.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"DIA260402C00472000","bid":27.4,"bid_size":6.0,"ask":31.3,"ask_size":6.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0086,"vega":0.4948,"theta":-0.1077,"rho":0.3927,"theo":29.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.125},{"option":"DIA260402P00472000","bid":4.0,"bid_size":66.0,"ask":4.25,"ask_size":61.0,"iv":0.1967,"open_interest":0.0,"volume":5.0,"delta":-0.2139,"gamma":0.0087,"vega":0.4989,"theta":-0.1136,"rho":-0.1158,"theo":4.1692,"change":-0.35,"open":3.95,"high":3.95,"low":3.95,"tick":"down","last_trade_price":3.95,"last_trade_time":"2026-02-18T14:27:27","percent_change":-8.13953,"prev_day_close":4.29999995231628},{"option":"DIA260402C00473000","bid":26.45,"bid_size":6.0,"ask":30.45,"ask_size":6.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.7834,"gamma":0.0088,"vega":0.5041,"theta":-0.109,"rho":0.3893,"theo":28.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.4499998092651},{"option":"DIA260402P00473000","bid":4.15,"bid_size":61.0,"ask":4.4,"ask_size":61.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":-0.2212,"gamma":0.009,"vega":0.508,"theta":-0.1148,"rho":-0.1191,"theo":4.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.56,"last_trade_time":"2026-02-17T15:59:26","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"DIA260402C00474000","bid":25.6,"bid_size":2.0,"ask":29.6,"ask_size":7.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":0.776,"gamma":0.0091,"vega":0.5135,"theta":-0.1103,"rho":0.3858,"theo":27.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.6000003814697},{"option":"DIA260402P00474000","bid":4.3,"bid_size":47.0,"ask":4.55,"ask_size":60.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.2287,"gamma":0.0092,"vega":0.5184,"theta":-0.116,"rho":-0.1234,"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":4.59999990463257},{"option":"DIA260402C00475000","bid":25.85,"bid_size":5.0,"ask":28.75,"ask_size":7.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.7683,"gamma":0.0093,"vega":0.5229,"theta":-0.1115,"rho":0.3836,"theo":26.9616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.625},{"option":"DIA260402P00475000","bid":4.45,"bid_size":69.0,"ask":4.7,"ask_size":62.0,"iv":0.1913,"open_interest":1.0,"volume":5.0,"delta":-0.2365,"gamma":0.0095,"vega":0.5278,"theta":-0.1171,"rho":-0.1273,"theo":4.6199,"change":-0.4,"open":4.35,"high":4.35,"low":4.35,"tick":"down","last_trade_price":4.35,"last_trade_time":"2026-02-18T14:27:27","percent_change":-8.42105,"prev_day_close":4.75},{"option":"DIA260402C00476000","bid":25.0,"bid_size":2.0,"ask":27.9,"ask_size":1.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":0.7603,"gamma":0.0096,"vega":0.5326,"theta":-0.1127,"rho":0.3857,"theo":26.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.1750001907349},{"option":"DIA260402P00476000","bid":4.6,"bid_size":64.0,"ask":4.85,"ask_size":30.0,"iv":0.1893,"open_interest":1.0,"volume":1.0,"delta":-0.2446,"gamma":0.0098,"vega":0.539,"theta":-0.1182,"rho":-0.1311,"theo":4.7829,"change":-0.93,"open":4.02,"high":4.02,"low":4.02,"tick":"down","last_trade_price":4.02,"last_trade_time":"2026-02-18T12:05:31","percent_change":-18.7879,"prev_day_close":4.95000004768372},{"option":"DIA260402C00477000","bid":24.1,"bid_size":2.0,"ask":27.05,"ask_size":2.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":0.7521,"gamma":0.0099,"vega":0.5425,"theta":-0.1139,"rho":0.3877,"theo":25.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.4499998092651},{"option":"DIA260402P00477000","bid":4.8,"bid_size":30.0,"ask":5.05,"ask_size":61.0,"iv":0.188,"open_interest":0.0,"volume":1.0,"delta":-0.253,"gamma":0.01,"vega":0.5495,"theta":-0.1192,"rho":-0.1366,"theo":4.9535,"change":-0.975,"open":4.15,"high":4.15,"low":4.15,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-18T12:05:31","percent_change":-19.0244,"prev_day_close":5.125},{"option":"DIA260402C00478000","bid":23.2,"bid_size":2.0,"ask":26.25,"ask_size":2.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":0.7436,"gamma":0.0101,"vega":0.5516,"theta":-0.115,"rho":0.3835,"theo":24.4727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.1750001907349},{"option":"DIA260402P00478000","bid":4.95,"bid_size":104.0,"ask":5.2,"ask_size":30.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":-0.2617,"gamma":0.0103,"vega":0.5567,"theta":-0.1202,"rho":-0.1405,"theo":5.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"DIA260402C00479000","bid":22.3,"bid_size":5.0,"ask":25.35,"ask_size":6.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.7348,"gamma":0.0104,"vega":0.5608,"theta":-0.116,"rho":0.3792,"theo":23.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.2250003814697},{"option":"DIA260402P00479000","bid":5.15,"bid_size":32.0,"ask":5.4,"ask_size":55.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.2706,"gamma":0.0106,"vega":0.5648,"theta":-0.1211,"rho":-0.1448,"theo":5.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.5},{"option":"DIA260402C00480000","bid":21.6,"bid_size":2.0,"ask":24.55,"ask_size":6.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.7258,"gamma":0.0107,"vega":0.57,"theta":-0.117,"rho":0.3745,"theo":22.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.4250001907349},{"option":"DIA260402P00480000","bid":5.35,"bid_size":30.0,"ask":5.6,"ask_size":58.0,"iv":0.1825,"open_interest":6.0,"volume":2.0,"delta":-0.2799,"gamma":0.0109,"vega":0.5734,"theta":-0.1219,"rho":-0.1489,"theo":5.5067,"change":-0.65,"open":5.05,"high":5.05,"low":5.05,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T13:47:14","percent_change":-11.4035,"prev_day_close":5.70000004768372},{"option":"DIA260402C00481000","bid":20.6,"bid_size":5.0,"ask":23.85,"ask_size":6.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.7164,"gamma":0.011,"vega":0.579,"theta":-0.1179,"rho":0.3732,"theo":22.0461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.7250003814697},{"option":"DIA260402P00481000","bid":5.55,"bid_size":10.0,"ask":5.8,"ask_size":53.0,"iv":0.1807,"open_interest":0.0,"volume":0.0,"delta":-0.2894,"gamma":0.0112,"vega":0.5836,"theta":-0.1227,"rho":-0.1538,"theo":5.7043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.875},{"option":"DIA260402C00482000","bid":19.95,"bid_size":2.0,"ask":23.0,"ask_size":6.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":0.7067,"gamma":0.0113,"vega":0.5883,"theta":-0.1188,"rho":0.3729,"theo":21.2523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.0},{"option":"DIA260402P00482000","bid":5.75,"bid_size":31.0,"ask":6.0,"ask_size":64.0,"iv":0.1787,"open_interest":0.0,"volume":1.0,"delta":-0.2996,"gamma":0.0115,"vega":0.5924,"theta":-0.1234,"rho":-0.1589,"theo":5.9166,"change":-0.975,"open":5.15,"high":5.15,"low":5.15,"tick":"down","last_trade_price":5.15,"last_trade_time":"2026-02-18T10:31:28","percent_change":-15.9184,"prev_day_close":6.125},{"option":"DIA260402C00483000","bid":18.25,"bid_size":6.0,"ask":22.2,"ask_size":1.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":0.6965,"gamma":0.0116,"vega":0.5973,"theta":-0.1195,"rho":0.3707,"theo":20.4587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.7249994277954},{"option":"DIA260402P00483000","bid":5.95,"bid_size":36.0,"ask":6.2,"ask_size":51.0,"iv":0.1767,"open_interest":2.0,"volume":2.0,"delta":-0.3096,"gamma":0.0118,"vega":0.6036,"theta":-0.1241,"rho":-0.1639,"theo":6.1257,"change":-0.525,"open":5.8,"high":5.8,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T14:27:26","percent_change":-8.30039,"prev_day_close":6.32499980926514},{"option":"DIA260402C00484000","bid":18.3,"bid_size":5.0,"ask":21.5,"ask_size":6.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.6863,"gamma":0.0118,"vega":0.6055,"theta":-0.1202,"rho":0.3654,"theo":19.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.0499992370605},{"option":"DIA260402P00484000","bid":6.15,"bid_size":72.0,"ask":6.45,"ask_size":52.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":-0.3202,"gamma":0.012,"vega":0.6104,"theta":-0.1246,"rho":-0.17,"theo":6.3523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.57499980926514},{"option":"DIA260402C00485000","bid":17.45,"bid_size":2.0,"ask":20.65,"ask_size":2.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":0.6756,"gamma":0.0121,"vega":0.6136,"theta":-0.1208,"rho":0.3599,"theo":18.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.75},{"option":"DIA260402P00485000","bid":6.4,"bid_size":57.0,"ask":6.7,"ask_size":57.0,"iv":0.1733,"open_interest":0.0,"volume":5.0,"delta":-0.3313,"gamma":0.0124,"vega":0.6173,"theta":-0.125,"rho":-0.1742,"theo":6.5876,"change":-0.605,"open":5.67,"high":6.22,"low":5.67,"tick":"up","last_trade_price":6.22,"last_trade_time":"2026-02-18T14:27:26","percent_change":-8.86447,"prev_day_close":6.82499980926514},{"option":"DIA260402C00486000","bid":16.0,"bid_size":5.0,"ask":19.9,"ask_size":2.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":0.6645,"gamma":0.0124,"vega":0.6216,"theta":-0.1212,"rho":0.3571,"theo":18.1615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.9500007629395},{"option":"DIA260402P00486000","bid":6.65,"bid_size":33.0,"ask":6.9,"ask_size":30.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":-0.3424,"gamma":0.0126,"vega":0.6242,"theta":-0.1253,"rho":-0.1798,"theo":6.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.07499980926514},{"option":"DIA260402C00487000","bid":15.85,"bid_size":2.0,"ask":19.15,"ask_size":6.0,"iv":0.1716,"open_interest":0.0,"volume":0.0,"delta":0.6531,"gamma":0.0127,"vega":0.6293,"theta":-0.1216,"rho":0.3544,"theo":17.4112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.1750001907349},{"option":"DIA260402P00487000","bid":6.9,"bid_size":28.0,"ask":7.2,"ask_size":50.0,"iv":0.1697,"open_interest":0.0,"volume":2.0,"delta":-0.3542,"gamma":0.013,"vega":0.6327,"theta":-0.1255,"rho":-0.1856,"theo":7.0794,"change":-1.25,"open":6.1,"high":6.1,"low":6.1,"tick":"no_change","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:43:00","percent_change":-17.0068,"prev_day_close":7.34999990463257},{"option":"DIA260402C00488000","bid":14.5,"bid_size":1.0,"ask":18.5,"ask_size":6.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":0.6414,"gamma":0.013,"vega":0.6369,"theta":-0.1219,"rho":0.3506,"theo":16.6709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.9499998092651},{"option":"DIA260402P00488000","bid":7.15,"bid_size":54.0,"ask":7.45,"ask_size":49.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.3661,"gamma":0.0132,"vega":0.6394,"theta":-0.1257,"rho":-0.1909,"theo":7.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"DIA260402C00489000","bid":13.8,"bid_size":2.0,"ask":17.75,"ask_size":5.0,"iv":0.1639,"open_interest":0.0,"volume":0.0,"delta":0.6293,"gamma":0.0133,"vega":0.6437,"theta":-0.122,"rho":0.3441,"theo":15.9411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.3500003814697},{"option":"DIA260402P00489000","bid":7.4,"bid_size":58.0,"ask":7.7,"ask_size":36.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.3785,"gamma":0.0136,"vega":0.6481,"theta":-0.1256,"rho":-0.1993,"theo":7.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"DIA260402C00490000","bid":13.1,"bid_size":1.0,"ask":17.05,"ask_size":1.0,"iv":0.1623,"open_interest":0.0,"volume":0.0,"delta":0.6168,"gamma":0.0136,"vega":0.65,"theta":-0.122,"rho":0.3389,"theo":15.2218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.1000003814697},{"option":"DIA260402P00490000","bid":7.7,"bid_size":111.0,"ask":8.0,"ask_size":48.0,"iv":0.1639,"open_interest":3.0,"volume":6.0,"delta":-0.3913,"gamma":0.0138,"vega":0.6527,"theta":-0.1254,"rho":-0.2047,"theo":7.8972,"change":-0.3,"open":6.8,"high":7.9,"low":6.8,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T14:37:18","percent_change":-3.65854,"prev_day_close":8.2000002861023},{"option":"DIA260402C00491000","bid":12.35,"bid_size":5.0,"ask":16.35,"ask_size":1.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":0.6038,"gamma":0.0139,"vega":0.6558,"theta":-0.1218,"rho":0.3341,"theo":14.5061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.2000002861023},{"option":"DIA260402P00491000","bid":8.0,"bid_size":48.0,"ask":8.3,"ask_size":47.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.4045,"gamma":0.0141,"vega":0.6575,"theta":-0.1251,"rho":-0.2094,"theo":8.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.5},{"option":"DIA260402C00492000","bid":13.55,"bid_size":7.0,"ask":13.85,"ask_size":7.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":0.5905,"gamma":0.0142,"vega":0.6612,"theta":-0.1216,"rho":0.3294,"theo":13.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5249996185303},{"option":"DIA260402P00492000","bid":8.3,"bid_size":40.0,"ask":8.6,"ask_size":27.0,"iv":0.1601,"open_interest":1.0,"volume":0.0,"delta":-0.4182,"gamma":0.0144,"vega":0.6627,"theta":-0.1247,"rho":-0.216,"theo":8.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-12T15:59:51","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"DIA260402C00492500","bid":13.2,"bid_size":23.0,"ask":13.55,"ask_size":13.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":0.5838,"gamma":0.0143,"vega":0.6637,"theta":-0.1214,"rho":0.3262,"theo":13.4657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.2000002861023},{"option":"DIA260402P00492500","bid":8.45,"bid_size":53.0,"ask":8.8,"ask_size":43.0,"iv":0.1594,"open_interest":2.0,"volume":0.0,"delta":-0.4252,"gamma":0.0146,"vega":0.6649,"theta":-0.1244,"rho":-0.219,"theo":8.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.35,"last_trade_time":"2026-02-17T09:47:04","percent_change":0.0,"prev_day_close":9.0},{"option":"DIA260402C00493000","bid":12.9,"bid_size":33.0,"ask":13.2,"ask_size":21.0,"iv":0.1577,"open_interest":2.0,"volume":1.0,"delta":0.577,"gamma":0.0144,"vega":0.666,"theta":-0.1212,"rho":0.3226,"theo":13.1322,"change":1.65,"open":14.5,"high":14.5,"low":14.5,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-18T10:17:31","percent_change":12.8405,"prev_day_close":12.8499999046326},{"option":"DIA260402P00493000","bid":8.65,"bid_size":46.0,"ask":8.95,"ask_size":46.0,"iv":0.1587,"open_interest":13.0,"volume":1.0,"delta":-0.4321,"gamma":0.0147,"vega":0.6668,"theta":-0.1241,"rho":-0.222,"theo":8.8167,"change":-1.395,"open":7.78,"high":7.78,"low":7.78,"tick":"down","last_trade_price":7.78,"last_trade_time":"2026-02-18T10:05:04","percent_change":-15.2044,"prev_day_close":9.17500019073486},{"option":"DIA260402C00494000","bid":12.2,"bid_size":24.0,"ask":12.5,"ask_size":8.0,"iv":0.1555,"open_interest":1.0,"volume":0.0,"delta":0.5629,"gamma":0.0147,"vega":0.67,"theta":-0.1206,"rho":0.316,"theo":12.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.55,"last_trade_time":"2026-02-17T10:17:23","percent_change":0.0,"prev_day_close":12.2250003814697},{"option":"DIA260402P00494000","bid":8.95,"bid_size":51.0,"ask":9.3,"ask_size":45.0,"iv":0.1568,"open_interest":13.0,"volume":0.0,"delta":-0.4464,"gamma":0.015,"vega":0.6713,"theta":-0.1233,"rho":-0.2297,"theo":9.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-17T15:47:42","percent_change":0.0,"prev_day_close":9.52499961853027},{"option":"DIA260402C00495000","bid":11.55,"bid_size":25.0,"ask":11.85,"ask_size":29.0,"iv":0.1538,"open_interest":6.0,"volume":2.0,"delta":0.5484,"gamma":0.015,"vega":0.6733,"theta":-0.1198,"rho":0.3094,"theo":11.7963,"change":0.395,"open":11.97,"high":11.97,"low":11.97,"tick":"up","last_trade_price":11.97,"last_trade_time":"2026-02-18T14:29:20","percent_change":3.41253,"prev_day_close":11.5749998092651},{"option":"DIA260402P00495000","bid":9.3,"bid_size":66.0,"ask":9.65,"ask_size":34.0,"iv":0.1549,"open_interest":37.0,"volume":20.0,"delta":-0.4612,"gamma":0.0152,"vega":0.6736,"theta":-0.1223,"rho":-0.2363,"theo":9.4987,"change":-0.65,"open":9.4,"high":9.4,"low":9.02,"tick":"no_change","last_trade_price":9.25,"last_trade_time":"2026-02-18T09:48:03","percent_change":-6.56566,"prev_day_close":9.90000009536743},{"option":"DIA260402C00496000","bid":10.95,"bid_size":11.0,"ask":11.25,"ask_size":14.0,"iv":0.1525,"open_interest":11.0,"volume":0.0,"delta":0.5338,"gamma":0.0152,"vega":0.6758,"theta":-0.1189,"rho":0.3031,"theo":11.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.51,"last_trade_time":"2026-02-17T13:58:42","percent_change":0.0,"prev_day_close":10.9250001907349},{"option":"DIA260402P00496000","bid":9.7,"bid_size":9.0,"ask":10.0,"ask_size":13.0,"iv":0.1532,"open_interest":15.0,"volume":0.0,"delta":-0.4764,"gamma":0.0154,"vega":0.6752,"theta":-0.1212,"rho":-0.2429,"theo":9.8606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.08,"last_trade_time":"2026-02-17T14:53:23","percent_change":0.0,"prev_day_close":10.25},{"option":"DIA260402C00497000","bid":10.3,"bid_size":37.0,"ask":10.6,"ask_size":20.0,"iv":0.1504,"open_interest":3.0,"volume":1.0,"delta":0.5185,"gamma":0.0154,"vega":0.6774,"theta":-0.1179,"rho":0.2957,"theo":10.524,"change":-0.625,"open":9.7,"high":9.7,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T09:30:49","percent_change":-6.05327,"prev_day_close":10.3249998092651},{"option":"DIA260402P00497000","bid":10.05,"bid_size":36.0,"ask":10.4,"ask_size":36.0,"iv":0.1513,"open_interest":1.0,"volume":60.0,"delta":-0.4919,"gamma":0.0157,"vega":0.676,"theta":-0.12,"rho":-0.2501,"theo":10.2359,"change":-1.45,"open":9.15,"high":9.2,"low":9.15,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:57:26","percent_change":-13.615,"prev_day_close":10.6500000953674},{"option":"DIA260402C00497500","bid":10.0,"bid_size":25.0,"ask":10.3,"ask_size":29.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":0.5108,"gamma":0.0155,"vega":0.6779,"theta":-0.1173,"rho":0.2917,"theo":10.2157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.0249996185303},{"option":"DIA260402P00497500","bid":10.25,"bid_size":5.0,"ask":10.6,"ask_size":9.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.4999,"gamma":0.0158,"vega":0.6759,"theta":-0.1192,"rho":-0.2528,"theo":10.4308,"change":0.0,"open":0.0,"high":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":"DIA260402C00498000","bid":9.7,"bid_size":25.0,"ask":10.0,"ask_size":22.0,"iv":0.1487,"open_interest":9.0,"volume":3.0,"delta":0.5029,"gamma":0.0156,"vega":0.6781,"theta":-0.1166,"rho":0.2876,"theo":9.9115,"change":0.345,"open":10.7,"high":10.7,"low":10.07,"tick":"down","last_trade_price":10.07,"last_trade_time":"2026-02-18T14:29:20","percent_change":3.54755,"prev_day_close":9.72500038146973},{"option":"DIA260402P00498000","bid":8.65,"bid_size":13.0,"ask":12.7,"ask_size":12.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.508,"gamma":0.0159,"vega":0.6759,"theta":-0.1185,"rho":-0.257,"theo":10.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.0},{"option":"DIA260402C00499000","bid":9.15,"bid_size":12.0,"ask":9.4,"ask_size":50.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":0.487,"gamma":0.0158,"vega":0.6778,"theta":-0.1152,"rho":0.2798,"theo":9.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.17500019073486},{"option":"DIA260402P00499000","bid":9.15,"bid_size":5.0,"ask":13.05,"ask_size":2.0,"iv":0.1487,"open_interest":0.0,"volume":0.0,"delta":-0.5242,"gamma":0.0161,"vega":0.6744,"theta":-0.1168,"rho":-0.267,"theo":11.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.625},{"option":"DIA260402C00500000","bid":8.55,"bid_size":50.0,"ask":8.85,"ask_size":51.0,"iv":0.1454,"open_interest":0.0,"volume":7.0,"delta":0.471,"gamma":0.016,"vega":0.6766,"theta":-0.1136,"rho":0.2722,"theo":8.7436,"change":0.575,"open":8.0,"high":9.44,"low":8.0,"tick":"down","last_trade_price":9.15,"last_trade_time":"2026-02-18T13:49:42","percent_change":6.70554,"prev_day_close":8.57499980926514},{"option":"DIA260402P00500000","bid":9.55,"bid_size":26.0,"ask":13.45,"ask_size":26.0,"iv":0.1464,"open_interest":0.0,"volume":10.0,"delta":-0.5409,"gamma":0.0162,"vega":0.6724,"theta":-0.115,"rho":-0.2716,"theo":11.4766,"change":-1.35,"open":9.9,"high":10.75,"low":9.9,"tick":"up","last_trade_price":10.75,"last_trade_time":"2026-02-18T13:42:50","percent_change":-11.157,"prev_day_close":12.0999999046326},{"option":"DIA260402C00501000","bid":8.0,"bid_size":40.0,"ask":8.25,"ask_size":49.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":0.4543,"gamma":0.0161,"vega":0.6741,"theta":-0.1119,"rho":0.2634,"theo":8.178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.02499985694885},{"option":"DIA260402P00501000","bid":10.05,"bid_size":2.0,"ask":14.05,"ask_size":6.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":-0.5577,"gamma":0.0164,"vega":0.6702,"theta":-0.113,"rho":-0.2786,"theo":11.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.25},{"option":"DIA260402C00502000","bid":7.45,"bid_size":50.0,"ask":7.75,"ask_size":48.0,"iv":0.1419,"open_interest":0.0,"volume":1.0,"delta":0.4377,"gamma":0.0162,"vega":0.6705,"theta":-0.11,"rho":0.2546,"theo":7.6433,"change":0.555,"open":8.08,"high":8.08,"low":8.08,"tick":"up","last_trade_price":8.08,"last_trade_time":"2026-02-18T13:27:16","percent_change":7.37541,"prev_day_close":7.52500009536743},{"option":"DIA260402P00502000","bid":10.5,"bid_size":6.0,"ask":13.95,"ask_size":5.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.5749,"gamma":0.0164,"vega":0.6642,"theta":-0.1108,"rho":-0.2857,"theo":12.3871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"DIA260402C00502500","bid":7.2,"bid_size":30.0,"ask":7.45,"ask_size":31.0,"iv":0.1409,"open_interest":0.0,"volume":1.0,"delta":0.429,"gamma":0.0162,"vega":0.6681,"theta":-0.1089,"rho":0.25,"theo":7.3752,"change":0.55,"open":7.8,"high":7.8,"low":7.8,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-18T13:27:16","percent_change":7.58621,"prev_day_close":7.25},{"option":"DIA260402P00502500","bid":10.7,"bid_size":1.0,"ask":13.95,"ask_size":2.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.5836,"gamma":0.0165,"vega":0.6622,"theta":-0.1096,"rho":-0.2901,"theo":12.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.9249997138977},{"option":"DIA260402C00503000","bid":6.95,"bid_size":22.0,"ask":7.2,"ask_size":25.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":0.4205,"gamma":0.0163,"vega":0.6655,"theta":-0.1078,"rho":0.2456,"theo":7.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.97499990463257},{"option":"DIA260402P00503000","bid":10.95,"bid_size":4.0,"ask":14.9,"ask_size":2.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.5924,"gamma":0.0165,"vega":0.6588,"theta":-0.1084,"rho":-0.2966,"theo":12.8753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.2750000953674},{"option":"DIA260402C00504000","bid":6.45,"bid_size":20.0,"ask":6.7,"ask_size":40.0,"iv":0.1384,"open_interest":1.0,"volume":0.0,"delta":0.4034,"gamma":0.0163,"vega":0.6595,"theta":-0.1056,"rho":0.2363,"theo":6.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-12T13:46:37","percent_change":0.0,"prev_day_close":6.52500009536743},{"option":"DIA260402P00504000","bid":11.5,"bid_size":2.0,"ask":15.25,"ask_size":6.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.6101,"gamma":0.0165,"vega":0.6501,"theta":-0.1059,"rho":-0.3,"theo":13.394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.125},{"option":"DIA260402C00505000","bid":5.95,"bid_size":111.0,"ask":6.25,"ask_size":69.0,"iv":0.1369,"open_interest":5.0,"volume":12.0,"delta":0.3861,"gamma":0.0163,"vega":0.6522,"theta":-0.1032,"rho":0.2268,"theo":6.1466,"change":-0.025,"open":5.55,"high":6.7,"low":5.55,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:36:23","percent_change":-0.414939,"prev_day_close":6.02500009536743},{"option":"DIA260402P00505000","bid":12.05,"bid_size":2.0,"ask":16.1,"ask_size":1.0,"iv":0.14,"open_interest":6.0,"volume":0.0,"delta":-0.6278,"gamma":0.0165,"vega":0.6441,"theta":-0.1033,"rho":-0.3071,"theo":13.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.45,"last_trade_time":"2026-02-17T11:19:37","percent_change":0.0,"prev_day_close":14.625},{"option":"DIA260402C00506000","bid":5.5,"bid_size":62.0,"ask":5.75,"ask_size":11.0,"iv":0.1351,"open_interest":1.0,"volume":0.0,"delta":0.3685,"gamma":0.0162,"vega":0.6434,"theta":-0.1006,"rho":0.217,"theo":5.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.77,"last_trade_time":"2026-02-13T10:16:19","percent_change":0.0,"prev_day_close":5.57499980926514},{"option":"DIA260402P00506000","bid":12.55,"bid_size":6.0,"ask":16.25,"ask_size":2.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.6456,"gamma":0.0165,"vega":0.6322,"theta":-0.1005,"rho":-0.3135,"theo":14.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.1749997138977},{"option":"DIA260402C00507000","bid":5.1,"bid_size":44.0,"ask":5.35,"ask_size":53.0,"iv":0.1341,"open_interest":1.0,"volume":4.0,"delta":0.3512,"gamma":0.0161,"vega":0.6333,"theta":-0.0979,"rho":0.207,"theo":5.258,"change":0.4,"open":5.55,"high":5.55,"low":5.55,"tick":"up","last_trade_price":5.55,"last_trade_time":"2026-02-18T13:27:15","percent_change":7.76699,"prev_day_close":5.15000009536743},{"option":"DIA260402P00507000","bid":13.15,"bid_size":7.0,"ask":16.15,"ask_size":5.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.6634,"gamma":0.0164,"vega":0.6214,"theta":-0.0976,"rho":-0.3198,"theo":15.0533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.5},{"option":"DIA260402C00507500","bid":4.85,"bid_size":113.0,"ask":5.15,"ask_size":56.0,"iv":0.1331,"open_interest":0.0,"volume":32.0,"delta":0.3425,"gamma":0.0161,"vega":0.6279,"theta":-0.0965,"rho":0.2021,"theo":5.05,"change":0.475,"open":5.45,"high":5.45,"low":5.45,"tick":"no_change","last_trade_price":5.45,"last_trade_time":"2026-02-18T09:57:09","percent_change":9.54774,"prev_day_close":4.97499990463257},{"option":"DIA260402P00507500","bid":13.45,"bid_size":1.0,"ask":17.25,"ask_size":2.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.6724,"gamma":0.0163,"vega":0.612,"theta":-0.0961,"rho":-0.3216,"theo":15.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.75},{"option":"DIA260402C00508000","bid":4.65,"bid_size":82.0,"ask":4.9,"ask_size":11.0,"iv":0.1321,"open_interest":1.0,"volume":1.0,"delta":0.3337,"gamma":0.016,"vega":0.622,"theta":-0.095,"rho":0.1971,"theo":4.8434,"change":0.4,"open":5.15,"high":5.15,"low":5.15,"tick":"up","last_trade_price":5.15,"last_trade_time":"2026-02-18T09:47:17","percent_change":8.42105,"prev_day_close":4.75},{"option":"DIA260402P00508000","bid":13.8,"bid_size":6.0,"ask":16.85,"ask_size":2.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.6813,"gamma":0.0162,"vega":0.6068,"theta":-0.0946,"rho":-0.3251,"theo":15.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0499997138977},{"option":"DIA260402C00509000","bid":4.3,"bid_size":26.0,"ask":4.55,"ask_size":71.0,"iv":0.1313,"open_interest":0.0,"volume":34.0,"delta":0.3166,"gamma":0.0158,"vega":0.6098,"theta":-0.0921,"rho":0.1874,"theo":4.4596,"change":0.35,"open":4.7,"high":4.7,"low":4.7,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T09:47:21","percent_change":8.04598,"prev_day_close":4.34999990463257},{"option":"DIA260402P00509000","bid":14.35,"bid_size":7.0,"ask":18.3,"ask_size":2.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.699,"gamma":0.0161,"vega":0.5957,"theta":-0.0915,"rho":-0.3293,"theo":16.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.7249999046326},{"option":"DIA260402C00510000","bid":3.9,"bid_size":53.0,"ask":4.15,"ask_size":30.0,"iv":0.1294,"open_interest":5.0,"volume":0.0,"delta":0.2995,"gamma":0.0156,"vega":0.596,"theta":-0.089,"rho":0.1773,"theo":4.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.13,"last_trade_time":"2026-02-17T09:37:19","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA260402P00510000","bid":15.05,"bid_size":6.0,"ask":19.0,"ask_size":5.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.7167,"gamma":0.0159,"vega":0.579,"theta":-0.0884,"rho":-0.3343,"theo":16.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.3249998092651},{"option":"DIA260402C00511000","bid":3.55,"bid_size":43.0,"ask":3.85,"ask_size":49.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":0.2827,"gamma":0.0153,"vega":0.581,"theta":-0.0858,"rho":0.1674,"theo":3.7512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"DIA260402P00511000","bid":15.7,"bid_size":1.0,"ask":19.8,"ask_size":1.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.7342,"gamma":0.0157,"vega":0.5599,"theta":-0.0853,"rho":-0.3356,"theo":17.6074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.3499994277954},{"option":"DIA260402C00512000","bid":3.25,"bid_size":44.0,"ask":3.5,"ask_size":44.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":0.2662,"gamma":0.015,"vega":0.5652,"theta":-0.0825,"rho":0.1579,"theo":3.43,"change":0.0,"open":0.0,"high":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":"DIA260402P00512000","bid":16.45,"bid_size":1.0,"ask":20.4,"ask_size":1.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.7513,"gamma":0.0154,"vega":0.5432,"theta":-0.0822,"rho":-0.3387,"theo":18.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"DIA260402C00512500","bid":3.1,"bid_size":55.0,"ask":3.35,"ask_size":63.0,"iv":0.1268,"open_interest":2.0,"volume":0.0,"delta":0.258,"gamma":0.0148,"vega":0.557,"theta":-0.0809,"rho":0.1531,"theo":3.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-17T09:30:49","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"DIA260402P00512500","bid":16.75,"bid_size":2.0,"ask":20.75,"ask_size":2.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.7598,"gamma":0.0153,"vega":0.5359,"theta":-0.0807,"rho":-0.3382,"theo":18.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.2750005722046},{"option":"DIA260402C00513000","bid":2.98,"bid_size":23.0,"ask":3.2,"ask_size":58.0,"iv":0.1265,"open_interest":4.0,"volume":2.0,"delta":0.25,"gamma":0.0146,"vega":0.5485,"theta":-0.0792,"rho":0.1484,"theo":3.1303,"change":0.325,"open":3.39,"high":3.39,"low":3.39,"tick":"no_change","last_trade_price":3.39,"last_trade_time":"2026-02-18T11:30:12","percent_change":10.6036,"prev_day_close":3.06500005722046},{"option":"DIA260402P00513000","bid":17.15,"bid_size":2.0,"ask":21.05,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.7683,"gamma":0.0152,"vega":0.5251,"theta":-0.0791,"rho":-0.341,"theo":19.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.5499992370605},{"option":"DIA260402C00514000","bid":2.69,"bid_size":39.0,"ask":2.91,"ask_size":31.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":0.2343,"gamma":0.0142,"vega":0.5306,"theta":-0.0759,"rho":0.139,"theo":2.8517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.80000007152557},{"option":"DIA260402P00514000","bid":17.9,"bid_size":2.0,"ask":21.8,"ask_size":2.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.785,"gamma":0.0149,"vega":0.5052,"theta":-0.0762,"rho":-0.3326,"theo":19.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"DIA260402C00515000","bid":2.45,"bid_size":19.0,"ask":2.66,"ask_size":62.0,"iv":0.1246,"open_interest":7.0,"volume":4.0,"delta":0.2191,"gamma":0.0138,"vega":0.5121,"theta":-0.0725,"rho":0.13,"theo":2.5937,"change":0.095,"open":2.89,"high":2.89,"low":2.62,"tick":"down","last_trade_price":2.62,"last_trade_time":"2026-02-18T13:52:01","percent_change":3.76238,"prev_day_close":2.52499997615814},{"option":"DIA260402P00515000","bid":18.65,"bid_size":2.0,"ask":22.6,"ask_size":2.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.8011,"gamma":0.0146,"vega":0.4794,"theta":-0.0733,"rho":-0.3347,"theo":20.5159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.25},{"option":"DIA260402C00520000","bid":1.46,"bid_size":32.0,"ask":1.64,"ask_size":6.0,"iv":0.1211,"open_interest":7.0,"volume":1.0,"delta":0.1521,"gamma":0.0113,"vega":0.4147,"theta":-0.056,"rho":0.0904,"theo":1.5851,"change":0.125,"open":1.67,"high":1.67,"low":1.67,"tick":"down","last_trade_price":1.67,"last_trade_time":"2026-02-18T13:43:22","percent_change":8.09061,"prev_day_close":1.5450000166893},{"option":"DIA260402P00520000","bid":22.8,"bid_size":1.0,"ask":26.7,"ask_size":1.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.875,"gamma":0.0127,"vega":0.3641,"theta":-0.0595,"rho":-0.2854,"theo":24.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3500003814697},{"option":"DIA260402C00525000","bid":0.85,"bid_size":75.0,"ask":1.03,"ask_size":37.0,"iv":0.12,"open_interest":4.0,"volume":1.0,"delta":0.1023,"gamma":0.0086,"vega":0.3205,"theta":-0.0419,"rho":0.0606,"theo":0.9624,"change":0.18,"open":1.12,"high":1.12,"low":1.12,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-18T10:18:46","percent_change":19.1489,"prev_day_close":0.939999997615814},{"option":"DIA260402P00525000","bid":27.3,"bid_size":3.0,"ask":31.3,"ask_size":1.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.932,"gamma":0.0097,"vega":0.2359,"theta":-0.0432,"rho":-0.2046,"theo":29.1362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.8999996185303},{"option":"DIA260402C00530000","bid":0.55,"bid_size":1.0,"ask":0.66,"ask_size":38.0,"iv":0.1218,"open_interest":8.0,"volume":0.0,"delta":0.0688,"gamma":0.0064,"vega":0.2427,"theta":-0.0312,"rho":0.0407,"theo":0.6025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.67,"last_trade_time":"2026-02-17T09:46:21","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"DIA260402P00530000","bid":32.1,"bid_size":4.0,"ask":36.0,"ask_size":1.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9675,"gamma":0.0062,"vega":0.1344,"theta":-0.0246,"rho":-0.1346,"theo":33.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.625},{"option":"DIA260402C00535000","bid":0.3,"bid_size":73.0,"ask":0.44,"ask_size":31.0,"iv":0.1227,"open_interest":5.0,"volume":1.0,"delta":0.0474,"gamma":0.0046,"vega":0.1841,"theta":-0.0236,"rho":0.028,"theo":0.3962,"change":0.02,"open":0.42,"high":0.42,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T13:43:22","percent_change":5.0,"prev_day_close":0.399999991059303},{"option":"DIA260402P00535000","bid":37.05,"bid_size":7.0,"ask":40.95,"ask_size":1.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0033,"vega":0.0693,"theta":-0.0095,"rho":-0.0922,"theo":38.8465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5499992370606},{"option":"DIA260402C00540000","bid":0.2,"bid_size":72.0,"ask":0.32,"ask_size":50.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":0.0335,"gamma":0.0034,"vega":0.1411,"theta":-0.0183,"rho":0.0197,"theo":0.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.269999995827675},{"option":"DIA260402P00540000","bid":42.05,"bid_size":1.0,"ask":46.0,"ask_size":1.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0016,"vega":0.0337,"theta":-0.0002,"rho":-0.0738,"theo":43.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5},{"option":"DIA260402C00545000","bid":0.14,"bid_size":31.0,"ask":0.24,"ask_size":48.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":0.0242,"gamma":0.0025,"vega":0.1092,"theta":-0.0144,"rho":0.0142,"theo":0.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"DIA260402P00545000","bid":47.0,"bid_size":2.0,"ask":50.95,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0007,"vega":0.0153,"theta":0.0,"rho":-0.0634,"theo":48.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5249996185303},{"option":"DIA260402C00550000","bid":0.1,"bid_size":50.0,"ask":0.19,"ask_size":39.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":0.0182,"gamma":0.0019,"vega":0.0864,"theta":-0.0116,"rho":0.0106,"theo":0.145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"DIA260402P00550000","bid":52.0,"bid_size":2.0,"ask":56.1,"ask_size":1.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0003,"vega":0.0071,"theta":0.0,"rho":-0.0628,"theo":53.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5499992370606},{"option":"DIA260417C00300000","bid":194.9,"bid_size":30.0,"ask":198.8,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.026,"theta":0.0,"rho":0.2837,"theo":197.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.324996948242},{"option":"DIA260417P00300000","bid":0.07,"bid_size":20.0,"ask":0.17,"ask_size":31.0,"iv":0.4957,"open_interest":0.0,"volume":0.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0276,"theta":-0.0111,"rho":-0.0038,"theo":0.1476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.120000001043081},{"option":"DIA260417C00305000","bid":189.85,"bid_size":30.0,"ask":193.8,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.029,"theta":0.0,"rho":0.3103,"theo":192.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.350006103516},{"option":"DIA260417P00305000","bid":0.08,"bid_size":31.0,"ask":0.18,"ask_size":20.0,"iv":0.4855,"open_interest":0.0,"volume":0.0,"delta":-0.0051,"gamma":0.0001,"vega":0.03,"theta":-0.0119,"rho":-0.0042,"theo":0.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"DIA260417C00310000","bid":184.95,"bid_size":30.0,"ask":188.85,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0002,"vega":0.0325,"theta":0.0,"rho":0.3978,"theo":187.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.325004577637},{"option":"DIA260417P00310000","bid":0.1,"bid_size":20.0,"ask":0.2,"ask_size":31.0,"iv":0.4783,"open_interest":2.0,"volume":0.0,"delta":-0.0057,"gamma":0.0002,"vega":0.0328,"theta":-0.0127,"rho":-0.0046,"theo":0.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-06T11:35:00","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"DIA260417C00315000","bid":179.95,"bid_size":30.0,"ask":183.85,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0002,"vega":0.0357,"theta":0.0,"rho":0.476,"theo":182.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.324996948242},{"option":"DIA260417P00315000","bid":0.11,"bid_size":32.0,"ask":0.21,"ask_size":30.0,"iv":0.467,"open_interest":0.0,"volume":0.0,"delta":-0.0062,"gamma":0.0002,"vega":0.0358,"theta":-0.0136,"rho":-0.0051,"theo":0.1918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.169999998062849},{"option":"DIA260417C00320000","bid":175.0,"bid_size":30.0,"ask":178.9,"ask_size":30.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9931,"gamma":0.0002,"vega":0.0389,"theta":0.0,"rho":0.4831,"theo":177.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.45,"last_trade_time":"2026-02-05T10:38:12","percent_change":0.0,"prev_day_close":176.325004577637},{"option":"DIA260417P00320000","bid":0.13,"bid_size":34.0,"ask":0.23,"ask_size":33.0,"iv":0.4582,"open_interest":0.0,"volume":0.0,"delta":-0.0069,"gamma":0.0002,"vega":0.0392,"theta":-0.0146,"rho":-0.0056,"theo":0.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"DIA260417C00325000","bid":169.95,"bid_size":30.0,"ask":173.9,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0002,"vega":0.0422,"theta":0.0,"rho":0.4902,"theo":172.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.325004577637},{"option":"DIA260417P00325000","bid":0.15,"bid_size":25.0,"ask":0.25,"ask_size":41.0,"iv":0.4492,"open_interest":3.0,"volume":0.0,"delta":-0.0077,"gamma":0.0002,"vega":0.0428,"theta":-0.0157,"rho":-0.0062,"theo":0.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-01-29T10:53:47","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"DIA260417C00330000","bid":164.9,"bid_size":30.0,"ask":168.95,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0003,"vega":0.046,"theta":0.0,"rho":0.4972,"theo":167.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.449996948242},{"option":"DIA260417P00330000","bid":0.17,"bid_size":20.0,"ask":0.28,"ask_size":60.0,"iv":0.4415,"open_interest":1.0,"volume":0.0,"delta":-0.0084,"gamma":0.0003,"vega":0.0467,"theta":-0.0167,"rho":-0.0068,"theo":0.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-02T13:21:26","percent_change":0.0,"prev_day_close":0.230000004172325},{"option":"DIA260417C00335000","bid":160.05,"bid_size":30.0,"ask":164.0,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0003,"vega":0.0508,"theta":0.0,"rho":0.5042,"theo":162.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.5},{"option":"DIA260417P00335000","bid":0.19,"bid_size":44.0,"ask":0.3,"ask_size":48.0,"iv":0.4315,"open_interest":2.0,"volume":0.0,"delta":-0.0093,"gamma":0.0003,"vega":0.051,"theta":-0.0179,"rho":-0.0075,"theo":0.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-17T09:36:45","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"DIA260417C00340000","bid":155.1,"bid_size":30.0,"ask":159.05,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0003,"vega":0.0555,"theta":0.0,"rho":0.5111,"theo":157.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.449996948242},{"option":"DIA260417P00340000","bid":0.22,"bid_size":25.0,"ask":0.33,"ask_size":38.0,"iv":0.4233,"open_interest":0.0,"volume":0.0,"delta":-0.0103,"gamma":0.0003,"vega":0.0556,"theta":-0.0191,"rho":-0.0083,"theo":0.2994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.280000008642674},{"option":"DIA260417C00345000","bid":150.15,"bid_size":30.0,"ask":154.1,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0004,"vega":0.0605,"theta":-0.0012,"rho":0.5178,"theo":152.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.5},{"option":"DIA260417P00345000","bid":0.25,"bid_size":25.0,"ask":0.36,"ask_size":39.0,"iv":0.4145,"open_interest":0.0,"volume":0.0,"delta":-0.0114,"gamma":0.0004,"vega":0.0608,"theta":-0.0205,"rho":-0.0092,"theo":0.3277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"DIA260417C00350000","bid":145.25,"bid_size":30.0,"ask":149.15,"ask_size":30.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0004,"vega":0.0658,"theta":-0.0032,"rho":0.5245,"theo":147.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.599998474121},{"option":"DIA260417P00350000","bid":0.28,"bid_size":50.0,"ask":0.4,"ask_size":60.0,"iv":0.406,"open_interest":11.0,"volume":0.0,"delta":-0.0126,"gamma":0.0004,"vega":0.0665,"theta":-0.0219,"rho":-0.0101,"theo":0.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-13T12:38:46","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"DIA260417C00355000","bid":140.3,"bid_size":30.0,"ask":144.2,"ask_size":30.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0004,"vega":0.0719,"theta":-0.0054,"rho":0.531,"theo":142.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.649993896484},{"option":"DIA260417P00355000","bid":0.33,"bid_size":5.0,"ask":0.43,"ask_size":30.0,"iv":0.3977,"open_interest":0.0,"volume":0.0,"delta":-0.014,"gamma":0.0004,"vega":0.0727,"theta":-0.0234,"rho":-0.0112,"theo":0.3931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.385000005364418},{"option":"DIA260417C00360000","bid":135.4,"bid_size":30.0,"ask":139.25,"ask_size":30.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0005,"vega":0.0792,"theta":-0.0076,"rho":0.5377,"theo":137.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.800003051758},{"option":"DIA260417P00360000","bid":0.37,"bid_size":31.0,"ask":0.48,"ask_size":77.0,"iv":0.3894,"open_interest":14.0,"volume":1.0,"delta":-0.0155,"gamma":0.0005,"vega":0.0793,"theta":-0.025,"rho":-0.0125,"theo":0.4311,"change":-0.085,"open":0.34,"high":0.34,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T11:21:33","percent_change":-20.0,"prev_day_close":0.424999997019768},{"option":"DIA260417C00365000","bid":130.35,"bid_size":30.0,"ask":134.35,"ask_size":31.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0006,"vega":0.0865,"theta":-0.0099,"rho":0.5439,"theo":132.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.775001525879},{"option":"DIA260417P00365000","bid":0.41,"bid_size":12.0,"ask":0.52,"ask_size":46.0,"iv":0.3799,"open_interest":0.0,"volume":0.0,"delta":-0.0172,"gamma":0.0006,"vega":0.0867,"theta":-0.0267,"rho":-0.0138,"theo":0.4729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.464999988675118},{"option":"DIA260417C00370000","bid":125.55,"bid_size":30.0,"ask":129.45,"ask_size":30.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0006,"vega":0.0943,"theta":-0.0124,"rho":0.55,"theo":127.8172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.850002288818},{"option":"DIA260417P00370000","bid":0.45,"bid_size":25.0,"ask":0.57,"ask_size":30.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":-0.0191,"gamma":0.0006,"vega":0.0949,"theta":-0.0285,"rho":-0.0152,"theo":0.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.515000000596046},{"option":"DIA260417C00375000","bid":120.65,"bid_size":30.0,"ask":124.55,"ask_size":30.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0007,"vega":0.1025,"theta":-0.0149,"rho":0.556,"theo":122.9002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.025001525879},{"option":"DIA260417P00375000","bid":0.5,"bid_size":25.0,"ask":0.63,"ask_size":30.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":-0.0213,"gamma":0.0007,"vega":0.1039,"theta":-0.0305,"rho":-0.0169,"theo":0.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.569999992847443},{"option":"DIA260417C00380000","bid":115.75,"bid_size":30.0,"ask":119.6,"ask_size":30.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0008,"vega":0.1131,"theta":-0.0176,"rho":0.5619,"theo":117.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.075000762939},{"option":"DIA260417P00380000","bid":0.56,"bid_size":31.0,"ask":0.69,"ask_size":30.0,"iv":0.3529,"open_interest":24.0,"volume":0.0,"delta":-0.0237,"gamma":0.0008,"vega":0.1135,"theta":-0.0325,"rho":-0.0189,"theo":0.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-03T14:13:22","percent_change":0.0,"prev_day_close":0.629999995231628},{"option":"DIA260417C00385000","bid":110.65,"bid_size":30.0,"ask":114.75,"ask_size":30.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0009,"vega":0.1238,"theta":-0.0204,"rho":0.5675,"theo":113.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.224998474121},{"option":"DIA260417P00385000","bid":0.63,"bid_size":32.0,"ask":0.75,"ask_size":32.0,"iv":0.3439,"open_interest":2.0,"volume":0.0,"delta":-0.0264,"gamma":0.0009,"vega":0.1242,"theta":-0.0347,"rho":-0.021,"theo":0.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-10T11:02:27","percent_change":0.0,"prev_day_close":0.694999992847443},{"option":"DIA260417C00390000","bid":105.95,"bid_size":30.0,"ask":109.85,"ask_size":30.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.001,"vega":0.1352,"theta":-0.0233,"rho":0.5727,"theo":108.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.325000762939},{"option":"DIA260417P00390000","bid":0.7,"bid_size":31.0,"ask":0.82,"ask_size":30.0,"iv":0.3347,"open_interest":201.0,"volume":1.0,"delta":-0.0294,"gamma":0.001,"vega":0.136,"theta":-0.0371,"rho":-0.0232,"theo":0.7613,"change":-0.125,"open":0.64,"high":0.64,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-18T11:21:33","percent_change":-16.3399,"prev_day_close":0.764999985694885},{"option":"DIA260417C00395000","bid":101.05,"bid_size":30.0,"ask":105.0,"ask_size":31.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0011,"vega":0.1473,"theta":-0.0264,"rho":0.5776,"theo":103.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.400001525879},{"option":"DIA260417P00395000","bid":0.78,"bid_size":30.0,"ask":0.9,"ask_size":31.0,"iv":0.3257,"open_interest":1.0,"volume":0.0,"delta":-0.0328,"gamma":0.0011,"vega":0.149,"theta":-0.0396,"rho":-0.0259,"theo":0.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-01-20T13:45:29","percent_change":0.0,"prev_day_close":0.844999998807907},{"option":"DIA260417C00400000","bid":96.2,"bid_size":30.0,"ask":100.1,"ask_size":30.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0013,"vega":0.1626,"theta":-0.0296,"rho":0.5827,"theo":98.4138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.5500030517578},{"option":"DIA260417P00400000","bid":0.86,"bid_size":48.0,"ask":0.99,"ask_size":30.0,"iv":0.3164,"open_interest":36.0,"volume":0.0,"delta":-0.0367,"gamma":0.0013,"vega":0.1631,"theta":-0.0422,"rho":-0.029,"theo":0.9277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-17T13:48:19","percent_change":0.0,"prev_day_close":0.944999992847443},{"option":"DIA260417C00405000","bid":91.35,"bid_size":30.0,"ask":95.25,"ask_size":30.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0014,"vega":0.1779,"theta":-0.033,"rho":0.5868,"theo":93.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.6749992370606},{"option":"DIA260417P00405000","bid":0.96,"bid_size":31.0,"ask":1.09,"ask_size":31.0,"iv":0.3075,"open_interest":35.0,"volume":0.0,"delta":-0.041,"gamma":0.0014,"vega":0.1787,"theta":-0.045,"rho":-0.0321,"theo":1.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-17T13:40:39","percent_change":0.0,"prev_day_close":1.03500002622604},{"option":"DIA260417C00410000","bid":86.5,"bid_size":30.0,"ask":90.4,"ask_size":30.0,"iv":0.2851,"open_interest":7.0,"volume":0.0,"delta":0.9543,"gamma":0.0016,"vega":0.1943,"theta":-0.0366,"rho":0.5904,"theo":88.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.0,"last_trade_time":"2026-02-17T15:36:15","percent_change":0.0,"prev_day_close":87.8500022888184},{"option":"DIA260417P00410000","bid":1.06,"bid_size":31.0,"ask":1.21,"ask_size":48.0,"iv":0.2984,"open_interest":312.0,"volume":0.0,"delta":-0.046,"gamma":0.0016,"vega":0.1959,"theta":-0.048,"rho":-0.0361,"theo":1.1369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-17T09:52:44","percent_change":0.0,"prev_day_close":1.15500003099442},{"option":"DIA260417C00415000","bid":81.5,"bid_size":31.0,"ask":85.55,"ask_size":30.0,"iv":0.2728,"open_interest":2.0,"volume":0.0,"delta":0.9487,"gamma":0.0018,"vega":0.2132,"theta":-0.0403,"rho":0.5938,"theo":83.8417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.15,"last_trade_time":"2026-01-28T10:09:05","percent_change":0.0,"prev_day_close":83.0249977111816},{"option":"DIA260417P00415000","bid":1.19,"bid_size":43.0,"ask":1.33,"ask_size":31.0,"iv":0.2894,"open_interest":58.0,"volume":0.0,"delta":-0.0517,"gamma":0.0018,"vega":0.2148,"theta":-0.0511,"rho":-0.0406,"theo":1.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.36,"last_trade_time":"2026-02-17T12:43:12","percent_change":0.0,"prev_day_close":1.28500002622604},{"option":"DIA260417C00420000","bid":76.8,"bid_size":30.0,"ask":80.75,"ask_size":30.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0021,"vega":0.2345,"theta":-0.0442,"rho":0.5967,"theo":79.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.1749992370606},{"option":"DIA260417P00420000","bid":1.3,"bid_size":66.0,"ask":1.47,"ask_size":30.0,"iv":0.2797,"open_interest":72.0,"volume":0.0,"delta":-0.0581,"gamma":0.0021,"vega":0.2355,"theta":-0.0545,"rho":-0.0451,"theo":1.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":1.41000002622604},{"option":"DIA260417C00425000","bid":71.95,"bid_size":30.0,"ask":75.95,"ask_size":30.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0024,"vega":0.2567,"theta":-0.0484,"rho":0.5984,"theo":74.2065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.3500022888184},{"option":"DIA260417P00425000","bid":1.49,"bid_size":30.0,"ask":1.64,"ask_size":32.0,"iv":0.2713,"open_interest":126.0,"volume":0.0,"delta":-0.0657,"gamma":0.0024,"vega":0.2589,"theta":-0.0581,"rho":-0.0509,"theo":1.5675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.81,"last_trade_time":"2026-02-13T10:29:22","percent_change":0.0,"prev_day_close":1.58499997854233},{"option":"DIA260417C00430000","bid":67.25,"bid_size":30.0,"ask":71.15,"ask_size":30.0,"iv":0.2542,"open_interest":2.0,"volume":0.0,"delta":0.9265,"gamma":0.0027,"vega":0.2817,"theta":-0.0527,"rho":0.5994,"theo":69.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.91,"last_trade_time":"2026-02-17T09:50:47","percent_change":0.0,"prev_day_close":68.625},{"option":"DIA260417P00430000","bid":1.67,"bid_size":30.0,"ask":1.83,"ask_size":44.0,"iv":0.2628,"open_interest":977.0,"volume":2.0,"delta":-0.0741,"gamma":0.0027,"vega":0.2839,"theta":-0.0618,"rho":-0.0575,"theo":1.7505,"change":-0.07,"open":1.71,"high":1.71,"low":1.71,"tick":"up","last_trade_price":1.71,"last_trade_time":"2026-02-18T14:34:16","percent_change":-3.93259,"prev_day_close":1.78000003099442},{"option":"DIA260417C00435000","bid":62.3,"bid_size":31.0,"ask":66.4,"ask_size":31.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.9167,"gamma":0.0031,"vega":0.31,"theta":-0.0572,"rho":0.5998,"theo":64.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.8000011444092},{"option":"DIA260417P00435000","bid":1.89,"bid_size":10.0,"ask":2.05,"ask_size":42.0,"iv":0.254,"open_interest":545.0,"volume":15.0,"delta":-0.084,"gamma":0.0031,"vega":0.3116,"theta":-0.0658,"rho":-0.0644,"theo":1.9641,"change":-0.135,"open":1.86,"high":1.86,"low":1.86,"tick":"no_change","last_trade_price":1.86,"last_trade_time":"2026-02-18T09:47:59","percent_change":-6.76691,"prev_day_close":1.99499994516373},{"option":"DIA260417C00440000","bid":57.7,"bid_size":31.0,"ask":61.65,"ask_size":31.0,"iv":0.2367,"open_interest":23.0,"volume":0.0,"delta":0.9054,"gamma":0.0035,"vega":0.3394,"theta":-0.062,"rho":0.5982,"theo":59.9415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.38,"last_trade_time":"2026-02-09T10:10:49","percent_change":0.0,"prev_day_close":59.0249996185303},{"option":"DIA260417P00440000","bid":2.13,"bid_size":5.0,"ask":2.29,"ask_size":30.0,"iv":0.245,"open_interest":165.0,"volume":0.0,"delta":-0.0955,"gamma":0.0035,"vega":0.3422,"theta":-0.07,"rho":-0.0732,"theo":2.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.52,"last_trade_time":"2026-02-17T09:50:36","percent_change":0.0,"prev_day_close":2.24500000476837},{"option":"DIA260417C00445000","bid":53.3,"bid_size":30.0,"ask":57.0,"ask_size":30.0,"iv":0.2333,"open_interest":3.0,"volume":0.0,"delta":0.8922,"gamma":0.004,"vega":0.3743,"theta":-0.0669,"rho":0.5962,"theo":55.2577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-03T13:18:31","percent_change":0.0,"prev_day_close":54.6999988555908},{"option":"DIA260417P00445000","bid":2.4,"bid_size":30.0,"ask":2.59,"ask_size":66.0,"iv":0.2362,"open_interest":114.0,"volume":21.0,"delta":-0.1089,"gamma":0.004,"vega":0.3763,"theta":-0.0744,"rho":-0.0828,"theo":2.4989,"change":-0.395,"open":2.2,"high":2.2,"low":2.13,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-18T12:42:45","percent_change":-15.5206,"prev_day_close":2.54500007629395},{"option":"DIA260417C00450000","bid":48.45,"bid_size":30.0,"ask":52.35,"ask_size":31.0,"iv":0.222,"open_interest":125.0,"volume":0.0,"delta":0.8767,"gamma":0.0045,"vega":0.4101,"theta":-0.072,"rho":0.5912,"theo":50.6253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.57,"last_trade_time":"2026-02-13T14:30:41","percent_change":0.0,"prev_day_close":49.7749996185303},{"option":"DIA260417P00450000","bid":2.76,"bid_size":26.0,"ask":2.92,"ask_size":30.0,"iv":0.2278,"open_interest":196.0,"volume":130.0,"delta":-0.1247,"gamma":0.0046,"vega":0.4128,"theta":-0.079,"rho":-0.0942,"theo":2.8398,"change":-0.435,"open":2.72,"high":2.72,"low":2.43,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-18T11:46:00","percent_change":-15.078,"prev_day_close":2.88499999046326},{"option":"DIA260417C00455000","bid":43.85,"bid_size":30.0,"ask":47.8,"ask_size":31.0,"iv":0.214,"open_interest":14.0,"volume":5.0,"delta":0.8586,"gamma":0.0052,"vega":0.45,"theta":-0.0773,"rho":0.5847,"theo":46.051,"change":1.875,"open":46.95,"high":46.95,"low":46.95,"tick":"up","last_trade_price":46.95,"last_trade_time":"2026-02-18T11:56:34","percent_change":4.15973,"prev_day_close":45.0750007629394},{"option":"DIA260417P00455000","bid":3.1,"bid_size":70.0,"ask":3.35,"ask_size":121.0,"iv":0.219,"open_interest":73.0,"volume":19.0,"delta":-0.143,"gamma":0.0052,"vega":0.4533,"theta":-0.0838,"rho":-0.1074,"theo":3.2376,"change":-0.05,"open":3.0,"high":3.25,"low":2.8,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-02-18T14:38:04","percent_change":-1.51515,"prev_day_close":3.30000007152557},{"option":"DIA260417C00460000","bid":39.5,"bid_size":30.0,"ask":43.2,"ask_size":30.0,"iv":0.2066,"open_interest":192.0,"volume":0.0,"delta":0.8375,"gamma":0.0059,"vega":0.4926,"theta":-0.0826,"rho":0.5758,"theo":41.5597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.63,"last_trade_time":"2026-02-13T09:32:55","percent_change":0.0,"prev_day_close":41.1499996185303},{"option":"DIA260417P00460000","bid":3.6,"bid_size":27.0,"ask":3.8,"ask_size":34.0,"iv":0.2106,"open_interest":179.0,"volume":9.0,"delta":-0.1647,"gamma":0.006,"vega":0.4958,"theta":-0.0887,"rho":-0.1223,"theo":3.7146,"change":-0.025,"open":3.2,"high":3.75,"low":3.2,"tick":"no_change","last_trade_price":3.75,"last_trade_time":"2026-02-18T14:40:27","percent_change":-0.662254,"prev_day_close":3.77500009536743},{"option":"DIA260417C00465000","bid":36.45,"bid_size":31.0,"ask":38.85,"ask_size":30.0,"iv":0.2121,"open_interest":20.0,"volume":0.0,"delta":0.8127,"gamma":0.0067,"vega":0.5383,"theta":-0.0878,"rho":0.5639,"theo":37.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.76,"last_trade_time":"2026-02-13T10:06:20","percent_change":0.0,"prev_day_close":36.6750011444092},{"option":"DIA260417P00465000","bid":4.15,"bid_size":23.0,"ask":4.4,"ask_size":74.0,"iv":0.2026,"open_interest":30.0,"volume":4.0,"delta":-0.19,"gamma":0.0068,"vega":0.5423,"theta":-0.0936,"rho":-0.1395,"theo":4.2782,"change":-0.405,"open":4.2,"high":4.2,"low":3.75,"tick":"no_change","last_trade_price":3.97,"last_trade_time":"2026-02-18T14:05:36","percent_change":-9.25714,"prev_day_close":4.375},{"option":"DIA260417C00470000","bid":32.35,"bid_size":61.0,"ask":34.55,"ask_size":118.0,"iv":0.2051,"open_interest":171.0,"volume":1.0,"delta":0.7836,"gamma":0.0076,"vega":0.5849,"theta":-0.0927,"rho":0.5485,"theo":32.828,"change":0.575,"open":33.0,"high":33.0,"low":33.0,"tick":"up","last_trade_price":33.0,"last_trade_time":"2026-02-18T13:52:53","percent_change":1.77332,"prev_day_close":32.4250001907349},{"option":"DIA260417P00470000","bid":4.8,"bid_size":95.0,"ask":5.05,"ask_size":81.0,"iv":0.1941,"open_interest":284.0,"volume":51.0,"delta":-0.2197,"gamma":0.0078,"vega":0.5886,"theta":-0.0982,"rho":-0.1601,"theo":4.9468,"change":-0.1,"open":4.34,"high":4.95,"low":4.28,"tick":"no_change","last_trade_price":4.95,"last_trade_time":"2026-02-18T14:44:25","percent_change":-1.9802,"prev_day_close":5.04999995231628},{"option":"DIA260417C00475000","bid":27.7,"bid_size":30.0,"ask":30.35,"ask_size":30.0,"iv":0.1923,"open_interest":45.0,"volume":70.0,"delta":0.7497,"gamma":0.0086,"vega":0.6331,"theta":-0.0972,"rho":0.53,"theo":28.6518,"change":2.15,"open":29.86,"high":30.33,"low":29.86,"tick":"up","last_trade_price":30.25,"last_trade_time":"2026-02-18T12:11:54","percent_change":7.65125,"prev_day_close":28.0999994277954},{"option":"DIA260417P00475000","bid":5.6,"bid_size":56.0,"ask":5.85,"ask_size":59.0,"iv":0.1861,"open_interest":121.0,"volume":4.0,"delta":-0.2545,"gamma":0.0088,"vega":0.6368,"theta":-0.1023,"rho":-0.1823,"theo":5.7471,"change":-0.125,"open":5.0,"high":5.75,"low":5.0,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T14:37:16","percent_change":-2.12766,"prev_day_close":5.875},{"option":"DIA260417C00480000","bid":24.15,"bid_size":45.0,"ask":26.3,"ask_size":30.0,"iv":0.1873,"open_interest":222.0,"volume":112.0,"delta":0.7103,"gamma":0.0097,"vega":0.6778,"theta":-0.1008,"rho":0.5055,"theo":24.616,"change":1.945,"open":25.51,"high":26.17,"low":25.51,"tick":"up","last_trade_price":26.02,"last_trade_time":"2026-02-18T12:05:12","percent_change":8.07892,"prev_day_close":24.0749998092651},{"option":"DIA260417P00480000","bid":6.55,"bid_size":74.0,"ask":6.8,"ask_size":55.0,"iv":0.178,"open_interest":254.0,"volume":32.0,"delta":-0.2951,"gamma":0.0099,"vega":0.6834,"theta":-0.1057,"rho":-0.2079,"theo":6.6998,"change":-0.775,"open":6.18,"high":6.18,"low":5.65,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T13:35:57","percent_change":-11.2727,"prev_day_close":6.875},{"option":"DIA260417C00485000","bid":20.05,"bid_size":30.0,"ask":22.5,"ask_size":30.0,"iv":0.1778,"open_interest":91.0,"volume":4.0,"delta":0.6645,"gamma":0.0108,"vega":0.7217,"theta":-0.1031,"rho":0.4769,"theo":20.7321,"change":1.27,"open":21.47,"high":21.47,"low":21.47,"tick":"down","last_trade_price":21.47,"last_trade_time":"2026-02-18T13:53:55","percent_change":6.28713,"prev_day_close":20.1999998092651},{"option":"DIA260417P00485000","bid":7.7,"bid_size":39.0,"ask":7.95,"ask_size":71.0,"iv":0.1701,"open_interest":198.0,"volume":25.0,"delta":-0.3422,"gamma":0.0111,"vega":0.7246,"theta":-0.1078,"rho":-0.2365,"theo":7.8361,"change":-0.385,"open":7.8,"high":7.8,"low":6.79,"tick":"no_change","last_trade_price":7.69,"last_trade_time":"2026-02-18T14:32:33","percent_change":-4.7678,"prev_day_close":8.07499980926514},{"option":"DIA260417C00490000","bid":16.45,"bid_size":30.0,"ask":17.6,"ask_size":30.0,"iv":0.1614,"open_interest":354.0,"volume":8.0,"delta":0.6122,"gamma":0.0119,"vega":0.7572,"theta":-0.1037,"rho":0.4432,"theo":17.0795,"change":0.32,"open":18.01,"high":18.01,"low":17.17,"tick":"down","last_trade_price":17.17,"last_trade_time":"2026-02-18T14:22:36","percent_change":1.89911,"prev_day_close":16.8499999046326},{"option":"DIA260417P00490000","bid":9.05,"bid_size":26.0,"ask":9.35,"ask_size":84.0,"iv":0.1622,"open_interest":641.0,"volume":32.0,"delta":-0.3966,"gamma":0.0123,"vega":0.7582,"theta":-0.1081,"rho":-0.2676,"theo":9.1914,"change":-0.35,"open":9.35,"high":9.35,"low":7.95,"tick":"up","last_trade_price":9.15,"last_trade_time":"2026-02-18T14:33:18","percent_change":-3.68421,"prev_day_close":9.5},{"option":"DIA260417C00495000","bid":13.5,"bid_size":26.0,"ask":13.8,"ask_size":48.0,"iv":0.1534,"open_interest":131.0,"volume":23.0,"delta":0.5529,"gamma":0.013,"vega":0.7806,"theta":-0.1021,"rho":0.4035,"theo":13.6912,"change":0.325,"open":14.45,"high":14.95,"low":13.75,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-18T14:16:37","percent_change":2.42086,"prev_day_close":13.4250001907349},{"option":"DIA260417P00495000","bid":10.7,"bid_size":34.0,"ask":11.0,"ask_size":125.0,"iv":0.1544,"open_interest":431.0,"volume":86.0,"delta":-0.4589,"gamma":0.0134,"vega":0.7787,"theta":-0.1062,"rho":-0.2996,"theo":10.8142,"change":-0.45,"open":11.05,"high":11.05,"low":9.55,"tick":"no_change","last_trade_price":10.75,"last_trade_time":"2026-02-18T14:41:25","percent_change":-4.01786,"prev_day_close":11.2000002861023},{"option":"DIA260417C00500000","bid":10.45,"bid_size":21.0,"ask":10.75,"ask_size":111.0,"iv":0.1459,"open_interest":368.0,"volume":32.0,"delta":0.4863,"gamma":0.0138,"vega":0.7867,"theta":-0.098,"rho":0.3575,"theo":10.6072,"change":0.155,"open":10.8,"high":11.85,"low":10.55,"tick":"up","last_trade_price":10.58,"last_trade_time":"2026-02-18T14:42:26","percent_change":1.48681,"prev_day_close":10.4250001907349},{"option":"DIA260417P00500000","bid":12.6,"bid_size":30.0,"ask":13.55,"ask_size":37.0,"iv":0.15,"open_interest":707.0,"volume":61.0,"delta":-0.529,"gamma":0.0143,"vega":0.779,"theta":-0.1015,"rho":-0.3333,"theo":12.7648,"change":-0.12,"open":12.25,"high":13.01,"low":11.35,"tick":"down","last_trade_price":12.98,"last_trade_time":"2026-02-18T14:40:27","percent_change":-0.91603,"prev_day_close":13.0999999046326},{"option":"DIA260417C00505000","bid":7.75,"bid_size":42.0,"ask":8.05,"ask_size":57.0,"iv":0.1385,"open_interest":633.0,"volume":42.0,"delta":0.4136,"gamma":0.0142,"vega":0.7697,"theta":-0.0911,"rho":0.306,"theo":7.9067,"change":0.775,"open":8.4,"high":8.75,"low":8.4,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T11:44:04","percent_change":10.0324,"prev_day_close":7.72499990463257},{"option":"DIA260417P00505000","bid":13.35,"bid_size":32.0,"ask":16.05,"ask_size":40.0,"iv":0.133,"open_interest":25.0,"volume":17.0,"delta":-0.6053,"gamma":0.0147,"vega":0.7537,"theta":-0.0937,"rho":-0.3673,"theo":15.1237,"change":-2.3,"open":13.72,"high":13.72,"low":13.42,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T11:34:05","percent_change":-14.4654,"prev_day_close":15.9000000953674},{"option":"DIA260417C00510000","bid":5.5,"bid_size":85.0,"ask":5.75,"ask_size":83.0,"iv":0.1317,"open_interest":564.0,"volume":19.0,"delta":0.3383,"gamma":0.014,"vega":0.7254,"theta":-0.0816,"rho":0.2514,"theo":5.6673,"change":0.13,"open":5.2,"high":6.08,"low":5.2,"tick":"down","last_trade_price":5.68,"last_trade_time":"2026-02-18T14:35:23","percent_change":2.34234,"prev_day_close":5.54999995231628},{"option":"DIA260417P00510000","bid":16.6,"bid_size":30.0,"ask":18.7,"ask_size":30.0,"iv":0.1276,"open_interest":30.0,"volume":4.0,"delta":-0.6846,"gamma":0.0145,"vega":0.7002,"theta":-0.0831,"rho":-0.3985,"theo":17.9712,"change":-0.95,"open":16.0,"high":17.6,"low":16.0,"tick":"up","last_trade_price":17.6,"last_trade_time":"2026-02-18T14:22:23","percent_change":-5.12129,"prev_day_close":18.5500001907349},{"option":"DIA260417C00515000","bid":3.7,"bid_size":170.0,"ask":4.0,"ask_size":74.0,"iv":0.1262,"open_interest":773.0,"volume":22.0,"delta":0.2651,"gamma":0.013,"vega":0.6546,"theta":-0.0703,"rho":0.1977,"theo":3.9105,"change":0.55,"open":4.3,"high":4.35,"low":4.3,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T13:02:15","percent_change":14.4737,"prev_day_close":3.80000007152557},{"option":"DIA260417P00515000","bid":19.5,"bid_size":31.0,"ask":23.3,"ask_size":31.0,"iv":0.1284,"open_interest":23.0,"volume":10.0,"delta":-0.7619,"gamma":0.0136,"vega":0.6169,"theta":-0.0712,"rho":-0.405,"theo":21.3281,"change":-1.675,"open":20.5,"high":20.5,"low":20.5,"tick":"down","last_trade_price":20.5,"last_trade_time":"2026-02-18T09:41:17","percent_change":-7.55355,"prev_day_close":22.1750001907349},{"option":"DIA260417C00520000","bid":2.5,"bid_size":31.0,"ask":2.67,"ask_size":31.0,"iv":0.1228,"open_interest":443.0,"volume":46.0,"delta":0.1996,"gamma":0.0114,"vega":0.565,"theta":-0.0581,"rho":0.1491,"theo":2.6191,"change":0.125,"open":2.89,"high":2.89,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-18T13:59:06","percent_change":4.91159,"prev_day_close":2.54500007629395},{"option":"DIA260417P00520000","bid":23.35,"bid_size":31.0,"ask":27.25,"ask_size":30.0,"iv":0.1259,"open_interest":8.0,"volume":0.0,"delta":-0.8334,"gamma":0.0125,"vega":0.4993,"theta":-0.0605,"rho":-0.3796,"theo":25.1838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.56,"last_trade_time":"2026-02-12T14:20:02","percent_change":0.0,"prev_day_close":26.0249996185303},{"option":"DIA260417C00525000","bid":1.63,"bid_size":13.0,"ask":1.79,"ask_size":117.0,"iv":0.1209,"open_interest":388.0,"volume":2.0,"delta":0.1453,"gamma":0.0095,"vega":0.4681,"theta":-0.0465,"rho":0.1087,"theo":1.7218,"change":0.27,"open":1.8,"high":1.92,"low":1.8,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-18T12:16:56","percent_change":16.3636,"prev_day_close":1.65000003576279},{"option":"DIA260417P00525000","bid":27.65,"bid_size":30.0,"ask":31.55,"ask_size":30.0,"iv":0.1252,"open_interest":18.0,"volume":0.0,"delta":-0.8949,"gamma":0.0109,"vega":0.369,"theta":-0.0509,"rho":-0.3211,"theo":29.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-12T12:57:06","percent_change":0.0,"prev_day_close":30.1499996185303},{"option":"DIA260417C00530000","bid":1.06,"bid_size":26.0,"ask":1.18,"ask_size":41.0,"iv":0.1201,"open_interest":90.0,"volume":14.0,"delta":0.1041,"gamma":0.0076,"vega":0.3768,"theta":-0.0365,"rho":0.078,"theo":1.1363,"change":0.13,"open":1.18,"high":1.23,"low":1.18,"tick":"no_change","last_trade_price":1.23,"last_trade_time":"2026-02-18T12:58:06","percent_change":11.8182,"prev_day_close":1.09999996423721},{"option":"DIA260417P00530000","bid":32.25,"bid_size":30.0,"ask":36.2,"ask_size":30.0,"iv":0.1273,"open_interest":5.0,"volume":0.0,"delta":-0.9425,"gamma":0.0084,"vega":0.2413,"theta":-0.0377,"rho":-0.1997,"theo":34.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.51,"last_trade_time":"2026-02-12T12:00:29","percent_change":0.0,"prev_day_close":34.875},{"option":"DIA260417C00535000","bid":0.68,"bid_size":6.0,"ask":0.81,"ask_size":34.0,"iv":0.1208,"open_interest":57.0,"volume":3.0,"delta":0.0747,"gamma":0.0058,"vega":0.299,"theta":-0.0286,"rho":0.0562,"theo":0.7677,"change":0.07,"open":0.82,"high":0.82,"low":0.81,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T11:42:10","percent_change":9.45946,"prev_day_close":0.740000009536743},{"option":"DIA260417P00535000","bid":37.1,"bid_size":30.0,"ask":41.0,"ask_size":30.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.9725,"gamma":0.0053,"vega":0.1375,"theta":-0.0212,"rho":-0.1238,"theo":38.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.6500015258789},{"option":"DIA260417C00540000","bid":0.47,"bid_size":5.0,"ask":0.58,"ask_size":39.0,"iv":0.1232,"open_interest":154.0,"volume":16.0,"delta":0.0546,"gamma":0.0045,"vega":0.2378,"theta":-0.0228,"rho":0.0408,"theo":0.5399,"change":0.015,"open":0.56,"high":0.56,"low":0.54,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-18T10:32:45","percent_change":2.85714,"prev_day_close":0.524999991059303},{"option":"DIA260417P00540000","bid":42.1,"bid_size":30.0,"ask":45.95,"ask_size":30.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0029,"vega":0.0694,"theta":-0.0076,"rho":-0.0851,"theo":43.8337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5749988555908},{"option":"DIA260417C00545000","bid":0.29,"bid_size":51.0,"ask":0.43,"ask_size":31.0,"iv":0.125,"open_interest":8.0,"volume":0.0,"delta":0.0409,"gamma":0.0035,"vega":0.1908,"theta":-0.0184,"rho":0.0306,"theo":0.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-12T09:37:29","percent_change":0.0,"prev_day_close":0.370000004768372},{"option":"DIA260417P00545000","bid":47.05,"bid_size":30.0,"ask":51.1,"ask_size":30.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0014,"vega":0.0328,"theta":0.0,"rho":-0.0774,"theo":48.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5749988555908},{"option":"DIA260417C00550000","bid":0.24,"bid_size":26.0,"ask":0.32,"ask_size":45.0,"iv":0.1296,"open_interest":62.0,"volume":1.0,"delta":0.0312,"gamma":0.0027,"vega":0.1547,"theta":-0.0152,"rho":0.0233,"theo":0.2973,"change":-0.005,"open":0.28,"high":0.28,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T13:13:08","percent_change":-1.75439,"prev_day_close":0.285000003874302},{"option":"DIA260417P00550000","bid":52.05,"bid_size":30.0,"ask":56.1,"ask_size":30.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0006,"vega":0.0151,"theta":0.0,"rho":-0.0643,"theo":53.8029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5500011444092},{"option":"DIA260417C00555000","bid":0.16,"bid_size":38.0,"ask":0.27,"ask_size":45.0,"iv":0.1337,"open_interest":19.0,"volume":0.0,"delta":0.0243,"gamma":0.0021,"vega":0.1268,"theta":-0.0126,"rho":0.0182,"theo":0.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-13T12:09:08","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"DIA260417P00555000","bid":57.05,"bid_size":30.0,"ask":61.1,"ask_size":30.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0002,"vega":0.0058,"theta":0.0,"rho":-0.0642,"theo":58.7983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5749988555908},{"option":"DIA260417C00560000","bid":0.13,"bid_size":5.0,"ask":0.22,"ask_size":7.0,"iv":0.1387,"open_interest":5.0,"volume":0.0,"delta":0.0192,"gamma":0.0017,"vega":0.1048,"theta":-0.0107,"rho":0.0143,"theo":0.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-17T12:43:12","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"DIA260417P00560000","bid":62.05,"bid_size":30.0,"ask":66.1,"ask_size":30.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0027,"theta":0.0,"rho":-0.0617,"theo":63.7954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4250011444092},{"option":"DIA260417C00565000","bid":0.1,"bid_size":20.0,"ask":0.19,"ask_size":31.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":0.0154,"gamma":0.0014,"vega":0.0872,"theta":-0.0091,"rho":0.0115,"theo":0.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"DIA260417P00565000","bid":67.05,"bid_size":31.0,"ask":71.0,"ask_size":30.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-0.0622,"theo":68.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5249977111816},{"option":"DIA260417C00570000","bid":0.07,"bid_size":51.0,"ask":0.17,"ask_size":41.0,"iv":0.1485,"open_interest":1.0,"volume":0.0,"delta":0.0126,"gamma":0.0011,"vega":0.0739,"theta":-0.0079,"rho":0.0094,"theo":0.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-10T15:43:14","percent_change":0.0,"prev_day_close":0.125},{"option":"DIA260417P00570000","bid":72.05,"bid_size":30.0,"ask":76.0,"ask_size":30.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-0.0624,"theo":73.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5249977111816},{"option":"DIA260417C00575000","bid":0.06,"bid_size":39.0,"ask":0.15,"ask_size":39.0,"iv":0.1542,"open_interest":6.0,"volume":0.0,"delta":0.0104,"gamma":0.0009,"vega":0.0628,"theta":-0.0069,"rho":0.0078,"theo":0.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-11T12:22:07","percent_change":0.0,"prev_day_close":0.10500000230968},{"option":"DIA260417P00575000","bid":77.05,"bid_size":30.0,"ask":81.0,"ask_size":30.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-0.063,"theo":78.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"DIA260417C00580000","bid":0.05,"bid_size":30.0,"ask":0.14,"ask_size":62.0,"iv":0.1602,"open_interest":1.0,"volume":0.0,"delta":0.0087,"gamma":0.0008,"vega":0.0539,"theta":-0.006,"rho":0.0065,"theo":0.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-10T15:43:27","percent_change":0.0,"prev_day_close":0.0950000006705522},{"option":"DIA260417P00580000","bid":82.05,"bid_size":30.0,"ask":86.0,"ask_size":30.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0635,"theo":83.7859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5750007629394},{"option":"DIA260417C00585000","bid":0.04,"bid_size":25.0,"ask":0.12,"ask_size":20.0,"iv":0.1652,"open_interest":6.0,"volume":0.0,"delta":0.0073,"gamma":0.0006,"vega":0.0461,"theta":-0.0053,"rho":0.0054,"theo":0.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-11T12:55:14","percent_change":0.0,"prev_day_close":0.0849999971687794},{"option":"DIA260417P00585000","bid":87.05,"bid_size":30.0,"ask":91.0,"ask_size":30.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0641,"theo":88.7836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5249977111816},{"option":"DIA260417C00590000","bid":0.03,"bid_size":30.0,"ask":0.12,"ask_size":53.0,"iv":0.1715,"open_interest":1.0,"volume":0.0,"delta":0.0062,"gamma":0.0005,"vega":0.04,"theta":-0.0047,"rho":0.0046,"theo":0.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-12T10:15:00","percent_change":0.0,"prev_day_close":0.0749999983236194},{"option":"DIA260417P00590000","bid":92.05,"bid_size":30.0,"ask":95.95,"ask_size":30.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0646,"theo":93.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA260417C00595000","bid":0.02,"bid_size":32.0,"ask":0.11,"ask_size":32.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":0.0053,"gamma":0.0004,"vega":0.0349,"theta":-0.0042,"rho":0.0039,"theo":0.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0699999993667006},{"option":"DIA260417P00595000","bid":97.0,"bid_size":30.0,"ask":100.95,"ask_size":30.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0652,"theo":98.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA260417C00600000","bid":0.02,"bid_size":30.0,"ask":0.1,"ask_size":33.0,"iv":0.1818,"open_interest":2.0,"volume":0.0,"delta":0.0045,"gamma":0.0004,"vega":0.0305,"theta":-0.0037,"rho":0.0034,"theo":0.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-12T09:40:21","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"DIA260417P00600000","bid":102.0,"bid_size":30.0,"ask":106.0,"ask_size":30.0,"iv":0.2729,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0657,"theo":103.7766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.35,"last_trade_time":"2026-02-12T11:33:38","percent_change":0.0,"prev_day_close":104.525001525879},{"option":"DIA260618C00210000","bid":285.0,"bid_size":31.0,"ask":288.85,"ask_size":30.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":0.6674,"theo":287.1813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.0,"last_trade_time":"2025-10-10T10:57:57","percent_change":0.0,"prev_day_close":286.349990844727},{"option":"DIA260618P00210000","bid":0.01,"bid_size":55.0,"ask":0.16,"ask_size":30.0,"iv":0.5492,"open_interest":60.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0218,"theta":-0.0048,"rho":-0.0042,"theo":0.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.084999998100102},{"option":"DIA260618C00215000","bid":280.0,"bid_size":31.0,"ask":283.95,"ask_size":30.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0219,"theta":0.0,"rho":0.683,"theo":282.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.4,"last_trade_time":"2025-10-10T10:58:20","percent_change":0.0,"prev_day_close":281.399993896484},{"option":"DIA260618P00215000","bid":0.02,"bid_size":55.0,"ask":0.17,"ask_size":30.0,"iv":0.541,"open_interest":40.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0238,"theta":-0.0051,"rho":-0.0047,"theo":0.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-10T10:35:12","percent_change":0.0,"prev_day_close":0.0950000006705522},{"option":"DIA260618C00220000","bid":275.05,"bid_size":30.0,"ask":279.0,"ask_size":30.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":0.6986,"theo":277.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.5,"last_trade_time":"2025-10-10T10:57:57","percent_change":0.0,"prev_day_close":276.449996948242},{"option":"DIA260618P00220000","bid":0.03,"bid_size":55.0,"ask":0.18,"ask_size":30.0,"iv":0.5324,"open_interest":5.0,"volume":0.0,"delta":-0.0029,"gamma":0.0001,"vega":0.026,"theta":-0.0055,"rho":-0.0052,"theo":0.1426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.67,"last_trade_time":"2025-06-25T11:11:44","percent_change":0.0,"prev_day_close":0.105000003241003},{"option":"DIA260618C00225000","bid":270.2,"bid_size":30.0,"ask":274.1,"ask_size":30.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0259,"theta":0.0,"rho":0.7144,"theo":272.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.4,"last_trade_time":"2025-10-13T10:22:24","percent_change":0.0,"prev_day_close":271.525009155273},{"option":"DIA260618P00225000","bid":0.04,"bid_size":55.0,"ask":0.19,"ask_size":30.0,"iv":0.5235,"open_interest":207.0,"volume":0.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0283,"theta":-0.0059,"rho":-0.0057,"theo":0.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-03T14:07:12","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"DIA260618C00230000","bid":265.2,"bid_size":30.0,"ask":269.15,"ask_size":30.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0304,"theta":0.0,"rho":0.7292,"theo":267.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":230.0,"last_trade_time":"2025-10-10T15:50:10","percent_change":0.0,"prev_day_close":266.600006103516},{"option":"DIA260618P00230000","bid":0.05,"bid_size":60.0,"ask":0.2,"ask_size":30.0,"iv":0.5143,"open_interest":120.0,"volume":0.0,"delta":-0.0036,"gamma":0.0001,"vega":0.0309,"theta":-0.0063,"rho":-0.0062,"theo":0.1695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-13T16:04:01","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"DIA260618C00235000","bid":260.25,"bid_size":30.0,"ask":264.25,"ask_size":30.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.0327,"theta":0.0,"rho":0.7446,"theo":262.5716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.25,"last_trade_time":"2025-10-10T15:50:08","percent_change":0.0,"prev_day_close":261.75},{"option":"DIA260618P00235000","bid":0.06,"bid_size":65.0,"ask":0.22,"ask_size":30.0,"iv":0.5073,"open_interest":5.0,"volume":0.0,"delta":-0.0039,"gamma":0.0001,"vega":0.0336,"theta":-0.0067,"rho":-0.0068,"theo":0.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.63,"last_trade_time":"2025-11-05T12:50:40","percent_change":0.0,"prev_day_close":0.134999996051192},{"option":"DIA260618C00240000","bid":255.4,"bid_size":30.0,"ask":259.35,"ask_size":30.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.035,"theta":0.0,"rho":0.7599,"theo":257.6538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.4,"last_trade_time":"2025-10-10T15:50:11","percent_change":0.0,"prev_day_close":256.800003051758},{"option":"DIA260618P00240000","bid":0.08,"bid_size":30.0,"ask":0.23,"ask_size":30.0,"iv":0.4992,"open_interest":41.0,"volume":0.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0365,"theta":-0.0072,"rho":-0.0075,"theo":0.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.57,"last_trade_time":"2025-11-07T12:15:00","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"DIA260618C00245000","bid":250.5,"bid_size":31.0,"ask":254.4,"ask_size":31.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0369,"theta":0.0,"rho":0.7753,"theo":252.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.25,"last_trade_time":"2025-10-10T10:57:57","percent_change":0.0,"prev_day_close":251.900001525879},{"option":"DIA260618P00245000","bid":0.09,"bid_size":30.0,"ask":0.24,"ask_size":30.0,"iv":0.4894,"open_interest":27.0,"volume":0.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0396,"theta":-0.0077,"rho":-0.0082,"theo":0.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2025-11-07T12:10:53","percent_change":0.0,"prev_day_close":0.16499999910593},{"option":"DIA260618C00250000","bid":245.55,"bid_size":30.0,"ask":249.5,"ask_size":30.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0386,"theta":0.0,"rho":0.7908,"theo":247.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.15,"last_trade_time":"2025-10-09T11:35:13","percent_change":0.0,"prev_day_close":246.949996948242},{"option":"DIA260618P00250000","bid":0.11,"bid_size":30.0,"ask":0.26,"ask_size":30.0,"iv":0.4826,"open_interest":78.0,"volume":0.0,"delta":-0.0051,"gamma":0.0001,"vega":0.043,"theta":-0.0082,"rho":-0.009,"theo":0.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-01-29T09:30:12","percent_change":0.0,"prev_day_close":0.179999995976686},{"option":"DIA260618C00255000","bid":240.7,"bid_size":30.0,"ask":244.6,"ask_size":30.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0428,"theta":0.0,"rho":0.8063,"theo":242.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.99,"last_trade_time":"2025-05-28T12:20:24","percent_change":0.0,"prev_day_close":242.050003051758},{"option":"DIA260618P00255000","bid":0.12,"bid_size":30.0,"ask":0.28,"ask_size":30.0,"iv":0.4744,"open_interest":23.0,"volume":0.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0466,"theta":-0.0088,"rho":-0.0098,"theo":0.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-02T14:21:56","percent_change":0.0,"prev_day_close":0.195000004023314},{"option":"DIA260618C00260000","bid":235.7,"bid_size":1.0,"ask":239.65,"ask_size":30.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0498,"theta":0.0,"rho":0.8219,"theo":237.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":200.35,"last_trade_time":"2025-09-10T15:03:20","percent_change":0.0,"prev_day_close":237.150001525879},{"option":"DIA260618P00260000","bid":0.14,"bid_size":30.0,"ask":0.3,"ask_size":30.0,"iv":0.4668,"open_interest":74.0,"volume":0.0,"delta":-0.0061,"gamma":0.0001,"vega":0.0505,"theta":-0.0094,"rho":-0.0108,"theo":0.2797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.35,"last_trade_time":"2025-10-20T09:30:21","percent_change":0.0,"prev_day_close":0.214999996125698},{"option":"DIA260618C00265000","bid":230.85,"bid_size":30.0,"ask":234.75,"ask_size":30.0,"iv":0.3108,"open_interest":2.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.0536,"theta":0.0,"rho":0.8355,"theo":233.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.6,"last_trade_time":"2025-05-29T09:35:34","percent_change":0.0,"prev_day_close":232.275001525879},{"option":"DIA260618P00265000","bid":0.17,"bid_size":30.0,"ask":0.32,"ask_size":30.0,"iv":0.4597,"open_interest":71.0,"volume":0.0,"delta":-0.0067,"gamma":0.0001,"vega":0.0548,"theta":-0.01,"rho":-0.0118,"theo":0.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-12T10:34:50","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"DIA260618C00270000","bid":226.0,"bid_size":31.0,"ask":229.85,"ask_size":30.0,"iv":0.3893,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.0571,"theta":0.0,"rho":0.8504,"theo":228.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.300003051758},{"option":"DIA260618P00270000","bid":0.2,"bid_size":20.0,"ask":0.35,"ask_size":30.0,"iv":0.4536,"open_interest":100.0,"volume":0.0,"delta":-0.0074,"gamma":0.0001,"vega":0.0594,"theta":-0.0106,"rho":-0.0129,"theo":0.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-11T15:35:30","percent_change":0.0,"prev_day_close":0.265000000596046},{"option":"DIA260618C00275000","bid":221.0,"bid_size":31.0,"ask":224.95,"ask_size":30.0,"iv":0.3678,"open_interest":1.0,"volume":0.0,"delta":0.9921,"gamma":0.0002,"vega":0.0602,"theta":0.0,"rho":0.8655,"theo":223.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.25,"last_trade_time":"2025-05-29T09:34:41","percent_change":0.0,"prev_day_close":222.5},{"option":"DIA260618P00275000","bid":0.23,"bid_size":30.0,"ask":0.38,"ask_size":30.0,"iv":0.4469,"open_interest":12.0,"volume":0.0,"delta":-0.0081,"gamma":0.0002,"vega":0.0642,"theta":-0.0113,"rho":-0.0141,"theo":0.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2025-10-10T09:30:02","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"DIA260618C00280000","bid":216.15,"bid_size":30.0,"ask":220.05,"ask_size":30.0,"iv":0.3878,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0002,"vega":0.0628,"theta":0.0,"rho":0.8806,"theo":218.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.550003051758},{"option":"DIA260618P00280000","bid":0.26,"bid_size":50.0,"ask":0.42,"ask_size":30.0,"iv":0.441,"open_interest":14.0,"volume":0.0,"delta":-0.0088,"gamma":0.0002,"vega":0.0692,"theta":-0.012,"rho":-0.0154,"theo":0.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2025-12-19T11:15:55","percent_change":0.0,"prev_day_close":0.329999998211861},{"option":"DIA260618C00285000","bid":211.15,"bid_size":30.0,"ask":215.15,"ask_size":30.0,"iv":0.3704,"open_interest":4.0,"volume":0.0,"delta":0.9906,"gamma":0.0002,"vega":0.0696,"theta":0.0,"rho":0.8959,"theo":213.4548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.13,"last_trade_time":"2025-08-14T14:59:41","percent_change":0.0,"prev_day_close":212.550003051758},{"option":"DIA260618P00285000","bid":0.3,"bid_size":50.0,"ask":0.46,"ask_size":30.0,"iv":0.4346,"open_interest":12.0,"volume":0.0,"delta":-0.0096,"gamma":0.0002,"vega":0.0749,"theta":-0.0128,"rho":-0.0168,"theo":0.4206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-26T09:30:00","percent_change":0.0,"prev_day_close":0.36999998986721},{"option":"DIA260618C00290000","bid":206.25,"bid_size":30.0,"ask":210.25,"ask_size":30.0,"iv":0.3728,"open_interest":4.0,"volume":0.0,"delta":0.9898,"gamma":0.0002,"vega":0.0799,"theta":0.0,"rho":0.9089,"theo":208.5512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":180.15,"last_trade_time":"2025-10-10T10:57:59","percent_change":0.0,"prev_day_close":207.675003051758},{"option":"DIA260618P00290000","bid":0.34,"bid_size":20.0,"ask":0.5,"ask_size":30.0,"iv":0.4281,"open_interest":6.0,"volume":0.0,"delta":-0.0105,"gamma":0.0002,"vega":0.081,"theta":-0.0136,"rho":-0.0184,"theo":0.4557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2025-10-20T09:30:35","percent_change":0.0,"prev_day_close":0.410000011324882},{"option":"DIA260618C00295000","bid":201.5,"bid_size":31.0,"ask":205.35,"ask_size":30.0,"iv":0.3894,"open_interest":5.0,"volume":0.0,"delta":0.9888,"gamma":0.0002,"vega":0.0856,"theta":0.0,"rho":0.9233,"theo":203.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":175.45,"last_trade_time":"2025-10-10T10:57:57","percent_change":0.0,"prev_day_close":202.775001525879},{"option":"DIA260618P00295000","bid":0.38,"bid_size":20.0,"ask":0.55,"ask_size":30.0,"iv":0.4222,"open_interest":11.0,"volume":0.0,"delta":-0.0114,"gamma":0.0002,"vega":0.0873,"theta":-0.0144,"rho":-0.02,"theo":0.4924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.59,"last_trade_time":"2025-11-03T13:49:59","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"DIA260618C00300000","bid":196.55,"bid_size":30.0,"ask":200.45,"ask_size":30.0,"iv":0.3798,"open_interest":3.0,"volume":0.0,"delta":0.9878,"gamma":0.0003,"vega":0.0908,"theta":0.0,"rho":0.9376,"theo":198.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.67,"last_trade_time":"2025-11-14T11:47:31","percent_change":0.0,"prev_day_close":197.974998474121},{"option":"DIA260618P00300000","bid":0.43,"bid_size":20.0,"ask":0.6,"ask_size":30.0,"iv":0.416,"open_interest":165.0,"volume":0.0,"delta":-0.0125,"gamma":0.0003,"vega":0.0942,"theta":-0.0153,"rho":-0.0219,"theo":0.5332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-09T09:46:59","percent_change":0.0,"prev_day_close":0.499999985098839},{"option":"DIA260618C00305000","bid":191.65,"bid_size":30.0,"ask":195.55,"ask_size":30.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0003,"vega":0.0954,"theta":0.0,"rho":0.9521,"theo":193.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.974998474121},{"option":"DIA260618P00305000","bid":0.48,"bid_size":20.0,"ask":0.65,"ask_size":30.0,"iv":0.4093,"open_interest":86.0,"volume":0.0,"delta":-0.0136,"gamma":0.0003,"vega":0.1014,"theta":-0.0162,"rho":-0.0239,"theo":0.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.83,"last_trade_time":"2025-12-19T09:30:08","percent_change":0.0,"prev_day_close":0.549999997019768},{"option":"DIA260618C00310000","bid":186.75,"bid_size":30.0,"ask":190.7,"ask_size":31.0,"iv":0.3725,"open_interest":5.0,"volume":0.0,"delta":0.9855,"gamma":0.0003,"vega":0.099,"theta":0.0,"rho":0.9668,"theo":188.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":161.0,"last_trade_time":"2025-10-10T10:57:58","percent_change":0.0,"prev_day_close":188.174995422363},{"option":"DIA260618P00310000","bid":0.53,"bid_size":20.0,"ask":0.71,"ask_size":30.0,"iv":0.4028,"open_interest":576.0,"volume":0.0,"delta":-0.0148,"gamma":0.0003,"vega":0.1093,"theta":-0.0171,"rho":-0.026,"theo":0.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-16T10:15:53","percent_change":0.0,"prev_day_close":0.604999989271164},{"option":"DIA260618C00315000","bid":181.9,"bid_size":30.0,"ask":185.8,"ask_size":30.0,"iv":0.3697,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0003,"vega":0.1125,"theta":0.0,"rho":0.9817,"theo":184.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.25},{"option":"DIA260618P00315000","bid":0.59,"bid_size":20.0,"ask":0.77,"ask_size":30.0,"iv":0.3963,"open_interest":460.0,"volume":0.0,"delta":-0.0162,"gamma":0.0004,"vega":0.1177,"theta":-0.0181,"rho":-0.0284,"theo":0.676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-11T15:35:06","percent_change":0.0,"prev_day_close":0.66499999165535},{"option":"DIA260618C00320000","bid":177.0,"bid_size":31.0,"ask":180.9,"ask_size":30.0,"iv":0.3623,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0004,"vega":0.1253,"theta":0.0,"rho":0.9926,"theo":179.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.425003051758},{"option":"DIA260618P00320000","bid":0.65,"bid_size":50.0,"ask":0.83,"ask_size":30.0,"iv":0.3894,"open_interest":1141.0,"volume":0.0,"delta":-0.0177,"gamma":0.0004,"vega":0.1269,"theta":-0.0192,"rho":-0.0309,"theo":0.7313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-10T13:51:55","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"DIA260618C00325000","bid":172.1,"bid_size":30.0,"ask":176.05,"ask_size":30.0,"iv":0.3574,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0004,"vega":0.1334,"theta":0.0,"rho":1.006,"theo":174.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.5},{"option":"DIA260618P00325000","bid":0.72,"bid_size":30.0,"ask":0.9,"ask_size":30.0,"iv":0.3829,"open_interest":42.0,"volume":0.0,"delta":-0.0192,"gamma":0.0004,"vega":0.1366,"theta":-0.0203,"rho":-0.0338,"theo":0.7911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.97,"last_trade_time":"2026-02-13T09:45:17","percent_change":0.0,"prev_day_close":0.794999986886978},{"option":"DIA260618C00330000","bid":167.25,"bid_size":30.0,"ask":171.15,"ask_size":30.0,"iv":0.3521,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0005,"vega":0.1407,"theta":0.0,"rho":1.0194,"theo":169.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.699996948242},{"option":"DIA260618P00330000","bid":0.79,"bid_size":30.0,"ask":0.98,"ask_size":30.0,"iv":0.3764,"open_interest":72.0,"volume":0.0,"delta":-0.021,"gamma":0.0005,"vega":0.1469,"theta":-0.0214,"rho":-0.0368,"theo":0.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-12T09:36:16","percent_change":0.0,"prev_day_close":0.864999979734421},{"option":"DIA260618C00335000","bid":162.4,"bid_size":30.0,"ask":166.3,"ask_size":30.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0005,"vega":0.1466,"theta":0.0,"rho":1.0332,"theo":164.598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.775001525879},{"option":"DIA260618P00335000","bid":0.87,"bid_size":27.0,"ask":1.05,"ask_size":30.0,"iv":0.3691,"open_interest":65.0,"volume":0.0,"delta":-0.023,"gamma":0.0005,"vega":0.1582,"theta":-0.0227,"rho":-0.0402,"theo":0.9278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-17T11:10:09","percent_change":0.0,"prev_day_close":0.939999997615814},{"option":"DIA260618C00340000","bid":157.55,"bid_size":30.0,"ask":161.45,"ask_size":31.0,"iv":0.3438,"open_interest":1.0,"volume":0.0,"delta":0.9759,"gamma":0.0006,"vega":0.16,"theta":0.0,"rho":1.0473,"theo":159.7335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.05,"last_trade_time":"2025-11-18T09:56:49","percent_change":0.0,"prev_day_close":158.949996948242},{"option":"DIA260618P00340000","bid":0.95,"bid_size":33.0,"ask":1.14,"ask_size":45.0,"iv":0.3625,"open_interest":401.0,"volume":0.0,"delta":-0.025,"gamma":0.0006,"vega":0.17,"theta":-0.0239,"rho":-0.0438,"theo":1.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-17T11:10:54","percent_change":0.0,"prev_day_close":1.01500001549721},{"option":"DIA260618C00345000","bid":152.65,"bid_size":30.0,"ask":156.55,"ask_size":30.0,"iv":0.3349,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0006,"vega":0.1807,"theta":0.0,"rho":1.0564,"theo":154.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.0},{"option":"DIA260618P00345000","bid":1.04,"bid_size":30.0,"ask":1.21,"ask_size":30.0,"iv":0.3552,"open_interest":1006.0,"volume":0.0,"delta":-0.0273,"gamma":0.0006,"vega":0.1828,"theta":-0.0252,"rho":-0.0477,"theo":1.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.19,"last_trade_time":"2026-02-17T11:09:44","percent_change":0.0,"prev_day_close":1.10500001907349},{"option":"DIA260618C00350000","bid":147.8,"bid_size":30.0,"ask":151.7,"ask_size":30.0,"iv":0.3294,"open_interest":3.0,"volume":0.0,"delta":0.9714,"gamma":0.0007,"vega":0.1924,"theta":0.0,"rho":1.0684,"theo":150.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.47,"last_trade_time":"2025-11-13T15:32:05","percent_change":0.0,"prev_day_close":149.150001525879},{"option":"DIA260618P00350000","bid":1.13,"bid_size":30.0,"ask":1.32,"ask_size":33.0,"iv":0.3487,"open_interest":2606.0,"volume":0.0,"delta":-0.0297,"gamma":0.0007,"vega":0.1965,"theta":-0.0266,"rho":-0.052,"theo":1.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-17T09:50:03","percent_change":0.0,"prev_day_close":1.18999999761581},{"option":"DIA260618C00355000","bid":143.0,"bid_size":31.0,"ask":146.85,"ask_size":30.0,"iv":0.3252,"open_interest":15.0,"volume":0.0,"delta":0.9688,"gamma":0.0007,"vega":0.2029,"theta":0.0,"rho":1.0804,"theo":145.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":140.6,"last_trade_time":"2026-01-05T14:55:12","percent_change":0.0,"prev_day_close":144.349998474121},{"option":"DIA260618P00355000","bid":1.22,"bid_size":30.0,"ask":1.42,"ask_size":33.0,"iv":0.3415,"open_interest":110.0,"volume":0.0,"delta":-0.0324,"gamma":0.0008,"vega":0.2109,"theta":-0.028,"rho":-0.0567,"theo":1.2686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-17T09:50:03","percent_change":0.0,"prev_day_close":1.2849999666214},{"option":"DIA260618C00360000","bid":138.1,"bid_size":30.0,"ask":142.0,"ask_size":30.0,"iv":0.3171,"open_interest":19.0,"volume":0.0,"delta":0.966,"gamma":0.0008,"vega":0.2113,"theta":0.0,"rho":1.0929,"theo":140.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.82,"last_trade_time":"2025-09-16T10:27:27","percent_change":0.0,"prev_day_close":139.449996948242},{"option":"DIA260618P00360000","bid":1.31,"bid_size":30.0,"ask":1.53,"ask_size":72.0,"iv":0.3347,"open_interest":1976.0,"volume":0.0,"delta":-0.0352,"gamma":0.0008,"vega":0.2256,"theta":-0.0294,"rho":-0.0616,"theo":1.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-17T11:09:53","percent_change":0.0,"prev_day_close":1.38999998569489},{"option":"DIA260618C00365000","bid":133.3,"bid_size":30.0,"ask":137.15,"ask_size":30.0,"iv":0.3113,"open_interest":2.0,"volume":0.0,"delta":0.963,"gamma":0.0009,"vega":0.2298,"theta":0.0,"rho":1.1061,"theo":135.5198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.17,"last_trade_time":"2026-01-23T09:58:36","percent_change":0.0,"prev_day_close":134.650001525879},{"option":"DIA260618P00365000","bid":1.42,"bid_size":33.0,"ask":1.64,"ask_size":42.0,"iv":0.3276,"open_interest":288.0,"volume":0.0,"delta":-0.0384,"gamma":0.0009,"vega":0.242,"theta":-0.031,"rho":-0.067,"theo":1.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-17T15:33:58","percent_change":0.0,"prev_day_close":1.5},{"option":"DIA260618C00370000","bid":128.5,"bid_size":31.0,"ask":132.35,"ask_size":30.0,"iv":0.3059,"open_interest":4.0,"volume":0.0,"delta":0.9597,"gamma":0.001,"vega":0.2573,"theta":-0.0002,"rho":1.1116,"theo":130.7052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.0,"last_trade_time":"2025-11-06T13:06:18","percent_change":0.0,"prev_day_close":129.824996948242},{"option":"DIA260618P00370000","bid":1.55,"bid_size":30.0,"ask":1.76,"ask_size":30.0,"iv":0.3207,"open_interest":135.0,"volume":0.0,"delta":-0.0419,"gamma":0.001,"vega":0.2598,"theta":-0.0326,"rho":-0.0731,"theo":1.601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-17T09:49:43","percent_change":0.0,"prev_day_close":1.61500000953674},{"option":"DIA260618C00375000","bid":123.6,"bid_size":30.0,"ask":127.55,"ask_size":31.0,"iv":0.2988,"open_interest":3.0,"volume":0.0,"delta":0.956,"gamma":0.001,"vega":0.2731,"theta":-0.003,"rho":1.1215,"theo":125.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.71,"last_trade_time":"2026-02-11T11:22:48","percent_change":0.0,"prev_day_close":124.974998474121},{"option":"DIA260618P00375000","bid":1.64,"bid_size":30.0,"ask":1.89,"ask_size":30.0,"iv":0.3131,"open_interest":308.0,"volume":0.0,"delta":-0.0456,"gamma":0.0011,"vega":0.2785,"theta":-0.0342,"rho":-0.0796,"theo":1.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.74,"last_trade_time":"2026-02-12T11:09:50","percent_change":0.0,"prev_day_close":1.74000000953674},{"option":"DIA260618C00380000","bid":118.8,"bid_size":30.0,"ask":122.7,"ask_size":30.0,"iv":0.292,"open_interest":11.0,"volume":0.0,"delta":0.9519,"gamma":0.0012,"vega":0.2868,"theta":-0.0059,"rho":1.1316,"theo":121.0961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.5,"last_trade_time":"2025-05-08T15:48:32","percent_change":0.0,"prev_day_close":120.149997711182},{"option":"DIA260618P00380000","bid":1.77,"bid_size":55.0,"ask":2.03,"ask_size":30.0,"iv":0.3059,"open_interest":858.0,"volume":0.0,"delta":-0.0498,"gamma":0.0012,"vega":0.2983,"theta":-0.0358,"rho":-0.0868,"theo":1.872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-04T11:18:11","percent_change":0.0,"prev_day_close":1.87999999523163},{"option":"DIA260618C00385000","bid":114.0,"bid_size":31.0,"ask":117.9,"ask_size":30.0,"iv":0.2855,"open_interest":4.0,"volume":0.0,"delta":0.9476,"gamma":0.0013,"vega":0.297,"theta":-0.0088,"rho":1.1427,"theo":116.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":81.05,"last_trade_time":"2025-07-03T11:47:41","percent_change":0.0,"prev_day_close":115.424999237061},{"option":"DIA260618P00385000","bid":1.91,"bid_size":30.0,"ask":2.18,"ask_size":30.0,"iv":0.2988,"open_interest":230.0,"volume":0.0,"delta":-0.0543,"gamma":0.0013,"vega":0.3193,"theta":-0.0376,"rho":-0.0945,"theo":2.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.84,"last_trade_time":"2026-01-20T15:33:51","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"DIA260618C00390000","bid":109.2,"bid_size":30.0,"ask":113.1,"ask_size":30.0,"iv":0.2783,"open_interest":34.0,"volume":0.0,"delta":0.9429,"gamma":0.0014,"vega":0.334,"theta":-0.0117,"rho":1.1551,"theo":111.5357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.54,"last_trade_time":"2026-01-08T12:03:57","percent_change":0.0,"prev_day_close":110.525001525879},{"option":"DIA260618P00390000","bid":2.07,"bid_size":30.0,"ask":2.34,"ask_size":30.0,"iv":0.2917,"open_interest":2097.0,"volume":0.0,"delta":-0.0592,"gamma":0.0014,"vega":0.3419,"theta":-0.0394,"rho":-0.1029,"theo":2.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.98,"last_trade_time":"2026-02-11T09:57:21","percent_change":0.0,"prev_day_close":2.18499994277954},{"option":"DIA260618C00395000","bid":104.5,"bid_size":31.0,"ask":108.3,"ask_size":30.0,"iv":0.2732,"open_interest":28.0,"volume":0.0,"delta":0.9376,"gamma":0.0015,"vega":0.3615,"theta":-0.0147,"rho":1.1532,"theo":106.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.3,"last_trade_time":"2026-01-14T10:36:04","percent_change":0.0,"prev_day_close":105.900001525879},{"option":"DIA260618P00395000","bid":2.26,"bid_size":31.0,"ask":2.51,"ask_size":31.0,"iv":0.2847,"open_interest":506.0,"volume":0.0,"delta":-0.0647,"gamma":0.0016,"vega":0.3664,"theta":-0.0412,"rho":-0.1124,"theo":2.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-10T09:30:02","percent_change":0.0,"prev_day_close":2.36000001430511},{"option":"DIA260618C00400000","bid":99.6,"bid_size":30.0,"ask":103.55,"ask_size":31.0,"iv":0.2651,"open_interest":94.0,"volume":0.0,"delta":0.9318,"gamma":0.0017,"vega":0.3806,"theta":-0.0178,"rho":1.1603,"theo":102.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.1,"last_trade_time":"2026-02-03T10:14:25","percent_change":0.0,"prev_day_close":100.950000762939},{"option":"DIA260618P00400000","bid":2.45,"bid_size":31.0,"ask":2.7,"ask_size":38.0,"iv":0.2777,"open_interest":1490.0,"volume":2.0,"delta":-0.0707,"gamma":0.0017,"vega":0.392,"theta":-0.0431,"rho":-0.1226,"theo":2.5731,"change":-0.11,"open":2.5,"high":2.5,"low":2.44,"tick":"down","last_trade_price":2.44,"last_trade_time":"2026-02-18T09:41:17","percent_change":-4.31373,"prev_day_close":2.55000007152557},{"option":"DIA260618C00405000","bid":95.0,"bid_size":31.0,"ask":98.8,"ask_size":31.0,"iv":0.2604,"open_interest":4.0,"volume":0.0,"delta":0.9254,"gamma":0.0018,"vega":0.3951,"theta":-0.0209,"rho":1.1686,"theo":97.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.05,"last_trade_time":"2025-12-03T13:43:45","percent_change":0.0,"prev_day_close":96.375},{"option":"DIA260618P00405000","bid":2.63,"bid_size":39.0,"ask":2.91,"ask_size":30.0,"iv":0.2706,"open_interest":1335.0,"volume":0.0,"delta":-0.0772,"gamma":0.0019,"vega":0.4187,"theta":-0.045,"rho":-0.1336,"theo":2.787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-04T13:44:07","percent_change":0.0,"prev_day_close":2.76000010967255},{"option":"DIA260618C00410000","bid":90.15,"bid_size":30.0,"ask":94.05,"ask_size":30.0,"iv":0.252,"open_interest":34.0,"volume":0.0,"delta":0.9186,"gamma":0.002,"vega":0.4362,"theta":-0.024,"rho":1.1792,"theo":92.5841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.5,"last_trade_time":"2026-01-02T13:06:14","percent_change":0.0,"prev_day_close":91.5250015258789},{"option":"DIA260618P00410000","bid":2.85,"bid_size":49.0,"ask":3.15,"ask_size":47.0,"iv":0.2636,"open_interest":1642.0,"volume":0.0,"delta":-0.0844,"gamma":0.0021,"vega":0.4476,"theta":-0.047,"rho":-0.1456,"theo":3.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-03T13:19:19","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA260618C00415000","bid":85.5,"bid_size":31.0,"ask":89.35,"ask_size":30.0,"iv":0.2466,"open_interest":30.0,"volume":0.0,"delta":0.9109,"gamma":0.0022,"vega":0.4729,"theta":-0.0272,"rho":1.1706,"theo":87.8989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.0,"last_trade_time":"2026-01-27T14:42:45","percent_change":0.0,"prev_day_close":86.875},{"option":"DIA260618P00415000","bid":3.1,"bid_size":30.0,"ask":3.4,"ask_size":47.0,"iv":0.2568,"open_interest":4005.0,"volume":0.0,"delta":-0.0924,"gamma":0.0023,"vega":0.4787,"theta":-0.049,"rho":-0.1592,"theo":3.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-13T15:46:37","percent_change":0.0,"prev_day_close":3.27500009536743},{"option":"DIA260618C00420000","bid":81.0,"bid_size":31.0,"ask":84.75,"ask_size":31.0,"iv":0.2431,"open_interest":365.0,"volume":0.0,"delta":0.9022,"gamma":0.0024,"vega":0.4966,"theta":-0.0304,"rho":1.1738,"theo":83.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.0,"last_trade_time":"2026-01-16T09:39:24","percent_change":0.0,"prev_day_close":82.1500015258789},{"option":"DIA260618P00420000","bid":3.4,"bid_size":33.0,"ask":3.7,"ask_size":67.0,"iv":0.2503,"open_interest":6322.0,"volume":0.0,"delta":-0.1014,"gamma":0.0025,"vega":0.5115,"theta":-0.0511,"rho":-0.1741,"theo":3.5699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.49,"last_trade_time":"2026-02-17T14:14:30","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"DIA260618C00425000","bid":76.2,"bid_size":30.0,"ask":80.05,"ask_size":30.0,"iv":0.2342,"open_interest":35.0,"volume":0.0,"delta":0.8928,"gamma":0.0027,"vega":0.5146,"theta":-0.0337,"rho":1.1795,"theo":78.6218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.02,"last_trade_time":"2026-02-11T11:22:48","percent_change":0.0,"prev_day_close":77.5250015258789},{"option":"DIA260618P00425000","bid":3.7,"bid_size":40.0,"ask":4.0,"ask_size":65.0,"iv":0.2436,"open_interest":2852.0,"volume":2.0,"delta":-0.111,"gamma":0.0027,"vega":0.5455,"theta":-0.0532,"rho":-0.1899,"theo":3.8813,"change":-0.4,"open":3.45,"high":3.45,"low":3.45,"tick":"down","last_trade_price":3.45,"last_trade_time":"2026-02-18T13:18:02","percent_change":-10.3896,"prev_day_close":3.85000002384186},{"option":"DIA260618C00430000","bid":71.6,"bid_size":30.0,"ask":75.55,"ask_size":31.0,"iv":0.2295,"open_interest":332.0,"volume":0.0,"delta":0.8825,"gamma":0.0029,"vega":0.5784,"theta":-0.0369,"rho":1.169,"theo":73.9976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.55,"last_trade_time":"2026-02-09T12:51:58","percent_change":0.0,"prev_day_close":72.8500022888184},{"option":"DIA260618P00430000","bid":4.05,"bid_size":30.0,"ask":4.35,"ask_size":47.0,"iv":0.237,"open_interest":4194.0,"volume":0.0,"delta":-0.1219,"gamma":0.003,"vega":0.5824,"theta":-0.0553,"rho":-0.2076,"theo":4.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-17T15:25:41","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"DIA260618C00435000","bid":67.0,"bid_size":30.0,"ask":71.0,"ask_size":30.0,"iv":0.2232,"open_interest":26.0,"volume":0.0,"delta":0.8706,"gamma":0.0032,"vega":0.6102,"theta":-0.0402,"rho":1.166,"theo":69.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.79,"last_trade_time":"2026-02-11T11:22:48","percent_change":0.0,"prev_day_close":68.2999992370606},{"option":"DIA260618P00435000","bid":4.4,"bid_size":70.0,"ask":4.75,"ask_size":46.0,"iv":0.2302,"open_interest":79.0,"volume":0.0,"delta":-0.134,"gamma":0.0033,"vega":0.6214,"theta":-0.0575,"rho":-0.2279,"theo":4.6194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-13T09:33:49","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"DIA260618C00440000","bid":62.55,"bid_size":30.0,"ask":66.45,"ask_size":30.0,"iv":0.2173,"open_interest":364.0,"volume":0.0,"delta":0.8576,"gamma":0.0035,"vega":0.6333,"theta":-0.0436,"rho":1.1661,"theo":64.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.46,"last_trade_time":"2026-02-09T12:52:24","percent_change":0.0,"prev_day_close":63.7999992370606},{"option":"DIA260618P00440000","bid":4.85,"bid_size":32.0,"ask":5.2,"ask_size":61.0,"iv":0.224,"open_interest":2314.0,"volume":2.0,"delta":-0.1474,"gamma":0.0036,"vega":0.6617,"theta":-0.0596,"rho":-0.2496,"theo":5.0532,"change":-0.455,"open":4.57,"high":4.57,"low":4.57,"tick":"down","last_trade_price":4.57,"last_trade_time":"2026-02-18T11:51:39","percent_change":-9.05472,"prev_day_close":5.02499985694885},{"option":"DIA260618C00445000","bid":58.1,"bid_size":30.0,"ask":62.0,"ask_size":30.0,"iv":0.2119,"open_interest":70.0,"volume":0.0,"delta":0.8433,"gamma":0.0039,"vega":0.7005,"theta":-0.0469,"rho":1.1654,"theo":60.4459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.35,"last_trade_time":"2026-01-20T10:36:39","percent_change":0.0,"prev_day_close":59.3999996185303},{"option":"DIA260618P00445000","bid":5.35,"bid_size":7.0,"ask":5.7,"ask_size":64.0,"iv":0.2178,"open_interest":109.0,"volume":0.0,"delta":-0.1624,"gamma":0.004,"vega":0.7048,"theta":-0.0618,"rho":-0.2723,"theo":5.5399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.97,"last_trade_time":"2026-02-13T15:21:57","percent_change":0.0,"prev_day_close":5.52499985694885},{"option":"DIA260618C00450000","bid":53.7,"bid_size":30.0,"ask":57.65,"ask_size":30.0,"iv":0.2064,"open_interest":1669.0,"volume":0.0,"delta":0.8269,"gamma":0.0043,"vega":0.7375,"theta":-0.0502,"rho":1.1386,"theo":56.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.8,"last_trade_time":"2026-02-13T10:35:12","percent_change":0.0,"prev_day_close":55.5},{"option":"DIA260618P00450000","bid":5.9,"bid_size":26.0,"ask":6.25,"ask_size":62.0,"iv":0.2115,"open_interest":794.0,"volume":4.0,"delta":-0.1792,"gamma":0.0044,"vega":0.7496,"theta":-0.064,"rho":-0.2998,"theo":6.088,"change":-0.685,"open":5.84,"high":5.84,"low":5.44,"tick":"down","last_trade_price":5.44,"last_trade_time":"2026-02-18T10:57:49","percent_change":-11.1837,"prev_day_close":6.125},{"option":"DIA260618C00455000","bid":50.25,"bid_size":30.0,"ask":53.35,"ask_size":30.0,"iv":0.2065,"open_interest":629.0,"volume":0.0,"delta":0.8087,"gamma":0.0047,"vega":0.7624,"theta":-0.0534,"rho":1.1337,"theo":51.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.42,"last_trade_time":"2026-02-17T11:53:43","percent_change":0.0,"prev_day_close":51.2749996185303},{"option":"DIA260618P00455000","bid":6.55,"bid_size":30.0,"ask":6.9,"ask_size":71.0,"iv":0.2057,"open_interest":432.0,"volume":3.0,"delta":-0.198,"gamma":0.0048,"vega":0.7955,"theta":-0.066,"rho":-0.3271,"theo":6.7068,"change":-0.675,"open":6.1,"high":6.15,"low":6.1,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:54:42","percent_change":-9.9631,"prev_day_close":6.77500009536743},{"option":"DIA260618C00460000","bid":46.0,"bid_size":30.0,"ask":49.1,"ask_size":30.0,"iv":0.2006,"open_interest":748.0,"volume":1.0,"delta":0.7886,"gamma":0.0051,"vega":0.8366,"theta":-0.0565,"rho":1.1022,"theo":47.4451,"change":0.83,"open":48.03,"high":48.03,"low":48.03,"tick":"up","last_trade_price":48.03,"last_trade_time":"2026-02-18T10:12:08","percent_change":1.75848,"prev_day_close":47.1999988555908},{"option":"DIA260618P00460000","bid":7.25,"bid_size":71.0,"ask":7.6,"ask_size":84.0,"iv":0.1996,"open_interest":1037.0,"volume":24.0,"delta":-0.2191,"gamma":0.0053,"vega":0.8429,"theta":-0.0681,"rho":-0.3596,"theo":7.4065,"change":-0.1,"open":6.85,"high":7.45,"low":6.85,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T14:43:50","percent_change":-1.33333,"prev_day_close":7.5},{"option":"DIA260618C00465000","bid":41.75,"bid_size":30.0,"ask":44.95,"ask_size":30.0,"iv":0.194,"open_interest":788.0,"volume":1.0,"delta":0.7658,"gamma":0.0056,"vega":0.8716,"theta":-0.0594,"rho":1.0852,"theo":43.2873,"change":1.08,"open":44.03,"high":44.03,"low":44.03,"tick":"up","last_trade_price":44.03,"last_trade_time":"2026-02-18T10:12:08","percent_change":2.51455,"prev_day_close":42.9499988555908},{"option":"DIA260618P00465000","bid":8.0,"bid_size":63.0,"ask":8.4,"ask_size":57.0,"iv":0.1933,"open_interest":1421.0,"volume":0.0,"delta":-0.2426,"gamma":0.0058,"vega":0.8906,"theta":-0.0699,"rho":-0.3927,"theo":8.2,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.95,"last_trade_time":"2026-02-17T14:49:43","percent_change":0.0,"prev_day_close":8.2999997138977},{"option":"DIA260618C00470000","bid":37.75,"bid_size":30.0,"ask":40.95,"ask_size":30.0,"iv":0.1892,"open_interest":2091.0,"volume":2.0,"delta":0.7408,"gamma":0.0061,"vega":0.9266,"theta":-0.0622,"rho":1.0811,"theo":39.1838,"change":1.325,"open":40.25,"high":40.25,"low":40.25,"tick":"up","last_trade_price":40.25,"last_trade_time":"2026-02-18T13:21:36","percent_change":3.40398,"prev_day_close":38.9250011444092},{"option":"DIA260618P00470000","bid":8.9,"bid_size":38.0,"ask":9.3,"ask_size":52.0,"iv":0.1874,"open_interest":3421.0,"volume":0.0,"delta":-0.2688,"gamma":0.0063,"vega":0.9375,"theta":-0.0716,"rho":-0.4308,"theo":9.1001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.15,"last_trade_time":"2026-02-17T09:51:29","percent_change":0.0,"prev_day_close":9.22499990463257},{"option":"DIA260618C00475000","bid":33.8,"bid_size":30.0,"ask":37.05,"ask_size":30.0,"iv":0.1834,"open_interest":201.0,"volume":0.0,"delta":0.7127,"gamma":0.0066,"vega":0.9709,"theta":-0.0646,"rho":1.0226,"theo":35.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":35.0},{"option":"DIA260618P00475000","bid":9.95,"bid_size":11.0,"ask":10.3,"ask_size":39.0,"iv":0.1816,"open_interest":1760.0,"volume":2.0,"delta":-0.298,"gamma":0.0068,"vega":0.9834,"theta":-0.073,"rho":-0.4691,"theo":10.1218,"change":-0.975,"open":9.3,"high":9.3,"low":9.3,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-18T10:28:13","percent_change":-9.48905,"prev_day_close":10.2750000953674},{"option":"DIA260618C00480000","bid":31.0,"bid_size":30.0,"ask":33.2,"ask_size":30.0,"iv":0.1828,"open_interest":868.0,"volume":2.0,"delta":0.6818,"gamma":0.0072,"vega":1.0039,"theta":-0.0666,"rho":1.01,"theo":31.405,"change":2.08,"open":32.98,"high":32.98,"low":32.98,"tick":"up","last_trade_price":32.98,"last_trade_time":"2026-02-18T13:26:27","percent_change":6.73139,"prev_day_close":30.8999996185303},{"option":"DIA260618P00480000","bid":11.1,"bid_size":27.0,"ask":11.45,"ask_size":30.0,"iv":0.1758,"open_interest":1892.0,"volume":15.0,"delta":-0.3304,"gamma":0.0074,"vega":1.0251,"theta":-0.0741,"rho":-0.5123,"theo":11.2817,"change":-0.525,"open":10.35,"high":10.95,"low":10.35,"tick":"up","last_trade_price":10.95,"last_trade_time":"2026-02-18T13:55:55","percent_change":-4.57516,"prev_day_close":11.4749999046326},{"option":"DIA260618C00485000","bid":26.25,"bid_size":30.0,"ask":29.6,"ask_size":30.0,"iv":0.172,"open_interest":267.0,"volume":5.0,"delta":0.6477,"gamma":0.0077,"vega":1.0544,"theta":-0.068,"rho":0.9418,"theo":27.7457,"change":1.53,"open":28.48,"high":28.48,"low":28.48,"tick":"up","last_trade_price":28.48,"last_trade_time":"2026-02-18T13:53:55","percent_change":5.67718,"prev_day_close":26.9499998092651},{"option":"DIA260618P00485000","bid":12.4,"bid_size":23.0,"ask":12.8,"ask_size":48.0,"iv":0.1703,"open_interest":286.0,"volume":1.0,"delta":-0.3663,"gamma":0.008,"vega":1.0627,"theta":-0.0747,"rho":-0.5529,"theo":12.5978,"change":-1.09,"open":11.71,"high":11.71,"low":11.71,"tick":"down","last_trade_price":11.71,"last_trade_time":"2026-02-18T11:38:21","percent_change":-8.51563,"prev_day_close":12.8000001907349},{"option":"DIA260618C00490000","bid":22.7,"bid_size":30.0,"ask":26.1,"ask_size":30.0,"iv":0.1665,"open_interest":1802.0,"volume":0.0,"delta":0.6104,"gamma":0.0082,"vega":1.0838,"theta":-0.069,"rho":0.9251,"theo":24.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.27,"last_trade_time":"2026-02-17T13:39:27","percent_change":0.0,"prev_day_close":23.9000005722046},{"option":"DIA260618P00490000","bid":13.9,"bid_size":26.0,"ask":14.3,"ask_size":46.0,"iv":0.1648,"open_interest":1935.0,"volume":4.0,"delta":-0.4059,"gamma":0.0086,"vega":1.0924,"theta":-0.0748,"rho":-0.5974,"theo":14.0893,"change":-0.8,"open":13.13,"high":13.55,"low":12.9,"tick":"up","last_trade_price":13.55,"last_trade_time":"2026-02-18T13:47:50","percent_change":-5.57491,"prev_day_close":14.3499999046326},{"option":"DIA260618C00495000","bid":20.7,"bid_size":46.0,"ask":21.2,"ask_size":55.0,"iv":0.1597,"open_interest":517.0,"volume":12.0,"delta":0.5698,"gamma":0.0087,"vega":1.1107,"theta":-0.069,"rho":0.8426,"theo":20.8999,"change":0.52,"open":22.05,"high":22.1,"low":21.12,"tick":"down","last_trade_price":21.12,"last_trade_time":"2026-02-18T14:22:43","percent_change":2.52427,"prev_day_close":20.5999994277954},{"option":"DIA260618P00495000","bid":15.6,"bid_size":21.0,"ask":15.95,"ask_size":26.0,"iv":0.1592,"open_interest":223.0,"volume":22.0,"delta":-0.4493,"gamma":0.0092,"vega":1.1122,"theta":-0.0742,"rho":-0.6405,"theo":15.7824,"change":-1.43,"open":15.62,"high":15.62,"low":14.62,"tick":"down","last_trade_price":14.62,"last_trade_time":"2026-02-18T13:22:02","percent_change":-8.90966,"prev_day_close":16.0500001907349},{"option":"DIA260618C00500000","bid":17.55,"bid_size":107.0,"ask":18.05,"ask_size":58.0,"iv":0.1543,"open_interest":1183.0,"volume":33.0,"delta":0.526,"gamma":0.0091,"vega":1.1258,"theta":-0.0683,"rho":0.7729,"theo":17.7565,"change":1.015,"open":18.56,"high":19.04,"low":18.49,"tick":"down","last_trade_price":18.49,"last_trade_time":"2026-02-18T13:32:55","percent_change":5.8083,"prev_day_close":17.4749994277954},{"option":"DIA260618P00500000","bid":17.4,"bid_size":34.0,"ask":17.85,"ask_size":26.0,"iv":0.1532,"open_interest":467.0,"volume":2.0,"delta":-0.4966,"gamma":0.0097,"vega":1.1178,"theta":-0.0729,"rho":-0.6723,"theo":17.6998,"change":-1.165,"open":16.5,"high":16.81,"low":16.5,"tick":"up","last_trade_price":16.81,"last_trade_time":"2026-02-18T13:33:39","percent_change":-6.48123,"prev_day_close":17.9750003814697},{"option":"DIA260618C00505000","bid":14.65,"bid_size":26.0,"ask":15.0,"ask_size":27.0,"iv":0.1483,"open_interest":330.0,"volume":4.0,"delta":0.4792,"gamma":0.0094,"vega":1.1272,"theta":-0.0666,"rho":0.732,"theo":14.8745,"change":0.475,"open":15.5,"high":15.78,"low":15.05,"tick":"down","last_trade_price":15.05,"last_trade_time":"2026-02-18T13:52:53","percent_change":3.25901,"prev_day_close":14.5749998092651},{"option":"DIA260618P00505000","bid":18.05,"bid_size":30.0,"ask":21.4,"ask_size":32.0,"iv":0.1474,"open_interest":166.0,"volume":0.0,"delta":-0.5477,"gamma":0.0102,"vega":1.1083,"theta":-0.0706,"rho":-0.7074,"theo":19.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.09,"last_trade_time":"2026-02-12T12:59:51","percent_change":0.0,"prev_day_close":20.3999996185303},{"option":"DIA260618C00510000","bid":12.0,"bid_size":5.0,"ask":12.45,"ask_size":43.0,"iv":0.1436,"open_interest":415.0,"volume":0.0,"delta":0.4302,"gamma":0.0096,"vega":1.1091,"theta":-0.0639,"rho":0.6436,"theo":12.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-13T15:11:57","percent_change":0.0,"prev_day_close":12.0},{"option":"DIA260618P00510000","bid":20.55,"bid_size":30.0,"ask":24.1,"ask_size":31.0,"iv":0.1436,"open_interest":30.0,"volume":3.0,"delta":-0.6023,"gamma":0.0105,"vega":1.0772,"theta":-0.0674,"rho":-0.7369,"theo":22.3428,"change":-1.2,"open":21.45,"high":21.45,"low":21.45,"tick":"up","last_trade_price":21.45,"last_trade_time":"2026-02-18T13:19:23","percent_change":-5.29802,"prev_day_close":22.6500005722046},{"option":"DIA260618C00515000","bid":9.6,"bid_size":47.0,"ask":10.05,"ask_size":41.0,"iv":0.1386,"open_interest":179.0,"volume":5.0,"delta":0.3795,"gamma":0.0096,"vega":1.0718,"theta":-0.0603,"rho":0.5637,"theo":9.8822,"change":0.95,"open":10.6,"high":10.6,"low":10.6,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-18T12:57:34","percent_change":9.84456,"prev_day_close":9.65000009536743},{"option":"DIA260618P00515000","bid":23.35,"bid_size":30.0,"ask":26.5,"ask_size":32.0,"iv":0.1371,"open_interest":27.0,"volume":0.0,"delta":-0.6592,"gamma":0.0106,"vega":1.0201,"theta":-0.0628,"rho":-0.7405,"theo":25.1339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.62,"last_trade_time":"2026-02-12T11:09:50","percent_change":0.0,"prev_day_close":25.4000005722046},{"option":"DIA260618C00520000","bid":7.55,"bid_size":64.0,"ask":8.0,"ask_size":42.0,"iv":0.1344,"open_interest":243.0,"volume":19.0,"delta":0.3286,"gamma":0.0095,"vega":1.0423,"theta":-0.0558,"rho":0.5245,"theo":7.8328,"change":0.26,"open":8.49,"high":8.49,"low":7.91,"tick":"down","last_trade_price":7.91,"last_trade_time":"2026-02-18T13:59:06","percent_change":3.39869,"prev_day_close":7.64999985694885},{"option":"DIA260618P00520000","bid":26.55,"bid_size":32.0,"ask":29.5,"ask_size":33.0,"iv":0.1322,"open_interest":29.0,"volume":5.0,"delta":-0.7169,"gamma":0.0104,"vega":0.9384,"theta":-0.0569,"rho":-0.7282,"theo":28.2736,"change":-2.275,"open":26.8,"high":26.8,"low":26.25,"tick":"down","last_trade_price":26.25,"last_trade_time":"2026-02-18T10:40:50","percent_change":-7.97546,"prev_day_close":28.5249996185303},{"option":"DIA260618C00525000","bid":5.9,"bid_size":26.0,"ask":6.25,"ask_size":30.0,"iv":0.1308,"open_interest":517.0,"volume":19.0,"delta":0.2794,"gamma":0.009,"vega":0.9628,"theta":-0.0506,"rho":0.434,"theo":6.1201,"change":0.65,"open":6.62,"high":6.62,"low":6.51,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T12:54:54","percent_change":10.9244,"prev_day_close":5.95000004768372},{"option":"DIA260618P00525000","bid":30.0,"bid_size":30.0,"ask":33.7,"ask_size":30.0,"iv":0.1321,"open_interest":30.0,"volume":0.0,"delta":-0.7734,"gamma":0.01,"vega":0.8361,"theta":-0.0497,"rho":-0.7016,"theo":31.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.1,"last_trade_time":"2026-02-13T13:21:59","percent_change":0.0,"prev_day_close":32.4499988555908},{"option":"DIA260618C00530000","bid":4.5,"bid_size":46.0,"ask":4.85,"ask_size":26.0,"iv":0.1278,"open_interest":270.0,"volume":24.0,"delta":0.2331,"gamma":0.0084,"vega":0.8716,"theta":-0.045,"rho":0.3543,"theo":4.7054,"change":0.35,"open":4.98,"high":5.1,"low":4.95,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-18T13:28:52","percent_change":7.60869,"prev_day_close":4.60000014305115},{"option":"DIA260618P00530000","bid":33.85,"bid_size":30.0,"ask":37.7,"ask_size":30.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.8269,"gamma":0.0094,"vega":0.717,"theta":-0.0424,"rho":-0.652,"theo":35.6288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.3000011444092},{"option":"DIA260618C00535000","bid":3.4,"bid_size":105.0,"ask":3.75,"ask_size":26.0,"iv":0.1259,"open_interest":212.0,"volume":20.0,"delta":0.1911,"gamma":0.0076,"vega":0.777,"theta":-0.0394,"rho":0.2864,"theo":3.5769,"change":0.45,"open":3.95,"high":3.95,"low":3.95,"tick":"up","last_trade_price":3.95,"last_trade_time":"2026-02-18T13:01:22","percent_change":12.8571,"prev_day_close":3.5},{"option":"DIA260618P00535000","bid":38.0,"bid_size":30.0,"ask":41.85,"ask_size":30.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.8767,"gamma":0.009,"vega":0.5801,"theta":-0.038,"rho":-0.5514,"theo":39.8055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.97,"last_trade_time":"2025-12-05T10:18:51","percent_change":0.0,"prev_day_close":40.5249996185303},{"option":"DIA260618C00540000","bid":2.57,"bid_size":4.0,"ask":2.87,"ask_size":26.0,"iv":0.1246,"open_interest":189.0,"volume":17.0,"delta":0.1547,"gamma":0.0068,"vega":0.7053,"theta":-0.0341,"rho":0.2301,"theo":2.7038,"change":0.35,"open":3.0,"high":3.0,"low":3.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T12:54:54","percent_change":13.2075,"prev_day_close":2.64999997615814},{"option":"DIA260618P00540000","bid":42.45,"bid_size":30.0,"ask":46.45,"ask_size":30.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9209,"gamma":0.0081,"vega":0.4284,"theta":-0.0337,"rho":-0.3995,"theo":44.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.5,"last_trade_time":"2025-12-16T10:16:40","percent_change":0.0,"prev_day_close":44.9750003814697},{"option":"DIA260618C00545000","bid":1.93,"bid_size":30.0,"ask":2.22,"ask_size":41.0,"iv":0.124,"open_interest":266.0,"volume":7.0,"delta":0.1247,"gamma":0.0058,"vega":0.6129,"theta":-0.0292,"rho":0.2028,"theo":2.0592,"change":0.25,"open":2.27,"high":2.27,"low":2.27,"tick":"up","last_trade_price":2.27,"last_trade_time":"2026-02-18T12:54:54","percent_change":12.3762,"prev_day_close":2.02000004053116},{"option":"DIA260618P00545000","bid":47.2,"bid_size":30.0,"ask":51.25,"ask_size":30.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.9562,"gamma":0.0063,"vega":0.2684,"theta":-0.0227,"rho":-0.2915,"theo":48.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.4,"last_trade_time":"2026-02-13T12:57:13","percent_change":0.0,"prev_day_close":49.7000007629394},{"option":"DIA260618C00550000","bid":1.48,"bid_size":6.0,"ask":1.73,"ask_size":33.0,"iv":0.1242,"open_interest":729.0,"volume":0.0,"delta":0.1006,"gamma":0.005,"vega":0.5174,"theta":-0.0251,"rho":0.1547,"theo":1.5879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-17T12:54:49","percent_change":0.0,"prev_day_close":1.56999999284744},{"option":"DIA260618P00550000","bid":52.1,"bid_size":30.0,"ask":56.0,"ask_size":30.0,"iv":0.1355,"open_interest":40.0,"volume":0.0,"delta":-0.9793,"gamma":0.0039,"vega":0.1473,"theta":-0.0055,"rho":-0.1523,"theo":53.8665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.54,"last_trade_time":"2026-02-13T16:04:57","percent_change":0.0,"prev_day_close":54.6499996185303},{"option":"DIA260618C00555000","bid":1.08,"bid_size":41.0,"ask":1.35,"ask_size":30.0,"iv":0.1242,"open_interest":389.0,"volume":0.0,"delta":0.0814,"gamma":0.0042,"vega":0.4577,"theta":-0.0216,"rho":0.1211,"theo":1.2379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.71,"last_trade_time":"2026-02-11T15:33:50","percent_change":0.0,"prev_day_close":1.18499994277954},{"option":"DIA260618P00555000","bid":57.05,"bid_size":30.0,"ask":61.05,"ask_size":30.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.002,"vega":0.071,"theta":0.0,"rho":-0.0833,"theo":58.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5},{"option":"DIA260618C00560000","bid":0.87,"bid_size":24.0,"ask":1.08,"ask_size":30.0,"iv":0.126,"open_interest":66.0,"volume":1.0,"delta":0.0666,"gamma":0.0036,"vega":0.3934,"theta":-0.0187,"rho":0.1081,"theo":0.9853,"change":0.09,"open":1.02,"high":1.02,"low":1.02,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-18T11:22:04","percent_change":9.67742,"prev_day_close":0.929999977350235},{"option":"DIA260618P00560000","bid":62.05,"bid_size":30.0,"ask":66.0,"ask_size":30.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0008,"vega":0.0246,"theta":0.0,"rho":-0.0741,"theo":63.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4999980926514},{"option":"DIA260618C00565000","bid":0.63,"bid_size":83.0,"ask":0.87,"ask_size":30.0,"iv":0.1266,"open_interest":23.0,"volume":0.0,"delta":0.055,"gamma":0.0031,"vega":0.3416,"theta":-0.0163,"rho":0.0824,"theo":0.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-12T10:10:20","percent_change":0.0,"prev_day_close":0.735000014305115},{"option":"DIA260618P00565000","bid":67.05,"bid_size":30.0,"ask":71.0,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0003,"vega":0.0095,"theta":0.0,"rho":-0.0619,"theo":68.8012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4249992370606},{"option":"DIA260618C00570000","bid":0.5,"bid_size":62.0,"ask":0.73,"ask_size":30.0,"iv":0.1291,"open_interest":40.0,"volume":0.0,"delta":0.0458,"gamma":0.0026,"vega":0.2987,"theta":-0.0143,"rho":0.0754,"theo":0.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-11T10:56:50","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"DIA260618P00570000","bid":72.05,"bid_size":31.0,"ask":75.95,"ask_size":30.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.002,"theta":0.0,"rho":-0.0624,"theo":73.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5},{"option":"DIA260618C00575000","bid":0.41,"bid_size":30.0,"ask":0.61,"ask_size":30.0,"iv":0.1314,"open_interest":253.0,"volume":0.0,"delta":0.0386,"gamma":0.0022,"vega":0.2617,"theta":-0.0127,"rho":0.0575,"theo":0.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-03T12:19:57","percent_change":0.0,"prev_day_close":0.49499998986721},{"option":"DIA260618P00575000","bid":77.05,"bid_size":30.0,"ask":81.0,"ask_size":30.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.063,"theo":78.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5250015258789},{"option":"DIA260618C00580000","bid":0.33,"bid_size":30.0,"ask":0.52,"ask_size":30.0,"iv":0.1341,"open_interest":163.0,"volume":0.0,"delta":0.0327,"gamma":0.0019,"vega":0.2267,"theta":-0.0113,"rho":0.0521,"theo":0.4609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-11T09:56:01","percent_change":0.0,"prev_day_close":0.420000001788139},{"option":"DIA260618P00580000","bid":82.05,"bid_size":30.0,"ask":86.0,"ask_size":30.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0635,"theo":83.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5250015258789},{"option":"DIA260618C00585000","bid":0.28,"bid_size":65.0,"ask":0.45,"ask_size":30.0,"iv":0.137,"open_interest":2.0,"volume":0.0,"delta":0.0278,"gamma":0.0016,"vega":0.2034,"theta":-0.01,"rho":0.0411,"theo":0.3905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.09,"last_trade_time":"2025-11-12T14:56:30","percent_change":0.0,"prev_day_close":0.364999994635582},{"option":"DIA260618P00585000","bid":87.05,"bid_size":30.0,"ask":90.95,"ask_size":30.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0641,"theo":88.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5999984741211},{"option":"DIA260618C00590000","bid":0.24,"bid_size":60.0,"ask":0.4,"ask_size":30.0,"iv":0.1403,"open_interest":607.0,"volume":0.0,"delta":0.0239,"gamma":0.0014,"vega":0.1769,"theta":-0.009,"rho":0.0363,"theo":0.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2026-02-06T14:13:50","percent_change":0.0,"prev_day_close":0.320000000298023},{"option":"DIA260618P00590000","bid":92.05,"bid_size":30.0,"ask":96.0,"ask_size":30.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0646,"theo":93.7896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5499992370606},{"option":"DIA260618C00595000","bid":0.2,"bid_size":50.0,"ask":0.36,"ask_size":30.0,"iv":0.1436,"open_interest":10.0,"volume":0.0,"delta":0.0205,"gamma":0.0012,"vega":0.1586,"theta":-0.008,"rho":0.0341,"theo":0.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-12T12:04:32","percent_change":0.0,"prev_day_close":0.285000003874302},{"option":"DIA260618P00595000","bid":97.0,"bid_size":30.0,"ask":101.15,"ask_size":30.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0652,"theo":98.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"DIA260618C00600000","bid":0.18,"bid_size":20.0,"ask":0.33,"ask_size":30.0,"iv":0.1475,"open_interest":336.0,"volume":0.0,"delta":0.0177,"gamma":0.001,"vega":0.1408,"theta":-0.0072,"rho":0.0262,"theo":0.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-12T11:01:47","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"DIA260618P00600000","bid":102.0,"bid_size":30.0,"ask":106.1,"ask_size":30.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0657,"theo":103.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.25,"last_trade_time":"2025-11-13T14:38:42","percent_change":0.0,"prev_day_close":104.474998474121},{"option":"DIA260618C00605000","bid":0.15,"bid_size":50.0,"ask":0.3,"ask_size":30.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":0.0154,"gamma":0.0009,"vega":0.1236,"theta":-0.0065,"rho":0.0234,"theo":0.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"DIA260618P00605000","bid":107.0,"bid_size":30.0,"ask":110.9,"ask_size":30.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0663,"theo":108.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA260618C00610000","bid":0.13,"bid_size":20.0,"ask":0.28,"ask_size":30.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":0.0134,"gamma":0.0008,"vega":0.1113,"theta":-0.0059,"rho":0.022,"theo":0.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-10T15:46:20","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"DIA260618P00610000","bid":112.0,"bid_size":30.0,"ask":115.9,"ask_size":30.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0668,"theo":113.7804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA260618C00615000","bid":0.11,"bid_size":20.0,"ask":0.26,"ask_size":30.0,"iv":0.1575,"open_interest":0.0,"volume":0.0,"delta":0.0118,"gamma":0.0007,"vega":0.1003,"theta":-0.0053,"rho":0.0173,"theo":0.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.189999993890524},{"option":"DIA260618P00615000","bid":117.0,"bid_size":30.0,"ask":120.9,"ask_size":30.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0674,"theo":118.778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.424999237061},{"option":"DIA260618C00620000","bid":0.1,"bid_size":30.0,"ask":0.24,"ask_size":44.0,"iv":0.1611,"open_interest":120.0,"volume":0.0,"delta":0.0104,"gamma":0.0006,"vega":0.0891,"theta":-0.0048,"rho":0.0154,"theo":0.1449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T14:41:44","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"DIA260618P00620000","bid":122.0,"bid_size":30.0,"ask":125.9,"ask_size":30.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0679,"theo":123.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.0,"last_trade_time":"2026-01-14T10:35:25","percent_change":0.0,"prev_day_close":124.475002288818},{"option":"DIA260630C00315000","bid":182.0,"bid_size":31.0,"ask":185.9,"ask_size":30.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0004,"vega":0.1306,"theta":0.0,"rho":0.9722,"theo":184.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.424995422363},{"option":"DIA260630P00315000","bid":0.0,"bid_size":0.0,"ask":1.5,"ask_size":30.0,"iv":0.384,"open_interest":619.0,"volume":0.0,"delta":-0.0189,"gamma":0.0004,"vega":0.1412,"theta":-0.0195,"rho":-0.0348,"theo":0.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-11T15:35:06","percent_change":0.0,"prev_day_close":0.75},{"option":"DIA260630C00320000","bid":177.1,"bid_size":30.0,"ask":181.05,"ask_size":30.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0004,"vega":0.1386,"theta":0.0,"rho":0.9857,"theo":179.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.525001525879},{"option":"DIA260630P00320000","bid":0.0,"bid_size":0.0,"ask":2.95,"ask_size":30.0,"iv":0.4176,"open_interest":552.0,"volume":0.0,"delta":-0.0205,"gamma":0.0004,"vega":0.151,"theta":-0.0206,"rho":-0.0377,"theo":0.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-09T09:30:32","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"DIA260630C00325000","bid":172.25,"bid_size":30.0,"ask":176.15,"ask_size":5.0,"iv":0.3612,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0004,"vega":0.1525,"theta":0.0,"rho":0.9992,"theo":174.3991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.724998474121},{"option":"DIA260630P00325000","bid":0.72,"bid_size":1.0,"ask":3.0,"ask_size":30.0,"iv":0.4233,"open_interest":99.0,"volume":0.0,"delta":-0.0222,"gamma":0.0005,"vega":0.1612,"theta":-0.0216,"rho":-0.0407,"theo":0.967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.24,"last_trade_time":"2026-02-06T09:30:19","percent_change":0.0,"prev_day_close":1.87999996542931},{"option":"DIA260630C00330000","bid":167.4,"bid_size":30.0,"ask":171.3,"ask_size":30.0,"iv":0.3564,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0005,"vega":0.1653,"theta":0.0,"rho":1.0131,"theo":169.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.825004577637},{"option":"DIA260630P00330000","bid":0.0,"bid_size":0.0,"ask":3.1,"ask_size":30.0,"iv":0.3964,"open_interest":27.0,"volume":0.0,"delta":-0.0241,"gamma":0.0005,"vega":0.1725,"theta":-0.0227,"rho":-0.0441,"theo":1.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-10T09:30:26","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"DIA260630C00335000","bid":162.5,"bid_size":31.0,"ask":166.4,"ask_size":5.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0005,"vega":0.1756,"theta":0.0,"rho":1.0257,"theo":164.6722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.949996948242},{"option":"DIA260630P00335000","bid":0.87,"bid_size":6.0,"ask":3.1,"ask_size":30.0,"iv":0.4032,"open_interest":193.0,"volume":0.0,"delta":-0.0261,"gamma":0.0006,"vega":0.185,"theta":-0.0238,"rho":-0.0478,"theo":1.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-10T09:30:00","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"DIA260630C00340000","bid":157.65,"bid_size":30.0,"ask":161.55,"ask_size":4.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0006,"vega":0.1864,"theta":0.0,"rho":1.0381,"theo":159.8172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.0},{"option":"DIA260630P00340000","bid":1.05,"bid_size":6.0,"ask":3.25,"ask_size":30.0,"iv":0.397,"open_interest":246.0,"volume":0.0,"delta":-0.0283,"gamma":0.0006,"vega":0.1983,"theta":-0.025,"rho":-0.0519,"theo":1.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-10T09:30:26","percent_change":0.0,"prev_day_close":2.13499999046326},{"option":"DIA260630C00345000","bid":152.8,"bid_size":30.0,"ask":156.7,"ask_size":30.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0006,"vega":0.1975,"theta":0.0,"rho":1.0503,"theo":154.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.149993896484},{"option":"DIA260630P00345000","bid":0.0,"bid_size":0.0,"ask":3.3,"ask_size":30.0,"iv":0.3644,"open_interest":282.0,"volume":0.0,"delta":-0.0307,"gamma":0.0007,"vega":0.212,"theta":-0.0263,"rho":-0.0562,"theo":1.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-10T09:30:26","percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"DIA260630C00350000","bid":147.95,"bid_size":30.0,"ask":151.85,"ask_size":6.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0007,"vega":0.2137,"theta":0.0,"rho":1.0623,"theo":150.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.275001525879},{"option":"DIA260630P00350000","bid":1.25,"bid_size":1.0,"ask":3.35,"ask_size":30.0,"iv":0.3773,"open_interest":387.0,"volume":0.0,"delta":-0.0333,"gamma":0.0007,"vega":0.2259,"theta":-0.0276,"rho":-0.0608,"theo":1.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-10T09:30:26","percent_change":0.0,"prev_day_close":2.3050000667572},{"option":"DIA260630C00355000","bid":143.1,"bid_size":30.0,"ask":147.0,"ask_size":30.0,"iv":0.3227,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0008,"vega":0.2332,"theta":0.0,"rho":1.0754,"theo":145.2841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.474998474121},{"option":"DIA260630P00355000","bid":0.0,"bid_size":0.0,"ask":3.5,"ask_size":30.0,"iv":0.3447,"open_interest":81.0,"volume":0.0,"delta":-0.0361,"gamma":0.0008,"vega":0.2412,"theta":-0.0289,"rho":-0.0659,"theo":1.4919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.84,"last_trade_time":"2026-02-06T09:30:19","percent_change":0.0,"prev_day_close":1.77499997615814},{"option":"DIA260630C00360000","bid":138.25,"bid_size":30.0,"ask":142.15,"ask_size":6.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0008,"vega":0.2475,"theta":0.0,"rho":1.0863,"theo":140.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.4,"last_trade_time":"2026-02-06T13:13:43","percent_change":0.0,"prev_day_close":139.600006103516},{"option":"DIA260630P00360000","bid":1.41,"bid_size":15.0,"ask":3.3,"ask_size":94.0,"iv":0.3544,"open_interest":1971.0,"volume":0.0,"delta":-0.0392,"gamma":0.0009,"vega":0.2582,"theta":-0.0302,"rho":-0.0713,"theo":1.6036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-17T10:36:20","percent_change":0.0,"prev_day_close":2.4899999499321},{"option":"DIA260630C00365000","bid":133.4,"bid_size":30.0,"ask":137.35,"ask_size":30.0,"iv":0.3095,"open_interest":2.0,"volume":0.0,"delta":0.9594,"gamma":0.0009,"vega":0.2625,"theta":-0.0011,"rho":1.0969,"theo":135.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.87,"last_trade_time":"2025-10-03T15:36:12","percent_change":0.0,"prev_day_close":134.724998474121},{"option":"DIA260630P00365000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":30.0,"iv":0.325,"open_interest":589.0,"volume":0.0,"delta":-0.0425,"gamma":0.001,"vega":0.2763,"theta":-0.0317,"rho":-0.0775,"theo":1.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-06T09:30:19","percent_change":0.0,"prev_day_close":1.875},{"option":"DIA260630C00370000","bid":128.6,"bid_size":30.0,"ask":132.5,"ask_size":2.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.001,"vega":0.2779,"theta":-0.0036,"rho":1.107,"theo":130.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.0},{"option":"DIA260630P00370000","bid":1.71,"bid_size":5.0,"ask":3.8,"ask_size":30.0,"iv":0.3421,"open_interest":28.0,"volume":0.0,"delta":-0.0461,"gamma":0.001,"vega":0.2949,"theta":-0.0331,"rho":-0.0841,"theo":1.8547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-09T09:30:00","percent_change":0.0,"prev_day_close":2.72999995946884},{"option":"DIA260630C00375000","bid":123.75,"bid_size":30.0,"ask":127.65,"ask_size":30.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0011,"vega":0.2999,"theta":-0.0062,"rho":1.117,"theo":126.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.125},{"option":"DIA260630P00375000","bid":0.06,"bid_size":30.0,"ask":3.95,"ask_size":30.0,"iv":0.307,"open_interest":98.0,"volume":0.0,"delta":-0.0501,"gamma":0.0011,"vega":0.314,"theta":-0.0346,"rho":-0.0911,"theo":1.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-09T09:30:00","percent_change":0.0,"prev_day_close":2.00000002421439},{"option":"DIA260630C00380000","bid":119.0,"bid_size":31.0,"ask":122.85,"ask_size":6.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":0.948,"gamma":0.0012,"vega":0.3251,"theta":-0.0088,"rho":1.128,"theo":121.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.400001525879},{"option":"DIA260630P00380000","bid":1.93,"bid_size":5.0,"ask":4.05,"ask_size":30.0,"iv":0.324,"open_interest":15.0,"volume":1.0,"delta":-0.0544,"gamma":0.0012,"vega":0.3349,"theta":-0.0362,"rho":-0.0987,"theo":2.1493,"change":-0.115,"open":2.84,"high":2.84,"low":2.84,"tick":"up","last_trade_price":2.84,"last_trade_time":"2026-02-18T09:55:28","percent_change":-3.89171,"prev_day_close":2.9549999833107},{"option":"DIA260630C00385000","bid":114.15,"bid_size":30.0,"ask":118.05,"ask_size":30.0,"iv":0.2819,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0013,"vega":0.3448,"theta":-0.0115,"rho":1.1363,"theo":116.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.525001525879},{"option":"DIA260630P00385000","bid":0.19,"bid_size":30.0,"ask":4.2,"ask_size":35.0,"iv":0.2897,"open_interest":46.0,"volume":0.0,"delta":-0.0591,"gamma":0.0014,"vega":0.358,"theta":-0.0378,"rho":-0.107,"theo":2.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.21,"last_trade_time":"2026-01-06T15:43:16","percent_change":0.0,"prev_day_close":2.18999990820885},{"option":"DIA260630C00390000","bid":109.5,"bid_size":31.0,"ask":113.25,"ask_size":30.0,"iv":0.2772,"open_interest":1.0,"volume":0.0,"delta":0.9384,"gamma":0.0014,"vega":0.3654,"theta":-0.0143,"rho":1.1439,"theo":111.6979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.64,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":110.724998474121},{"option":"DIA260630P00390000","bid":0.26,"bid_size":30.0,"ask":4.35,"ask_size":30.0,"iv":0.2813,"open_interest":545.0,"volume":0.0,"delta":-0.0643,"gamma":0.0015,"vega":0.3826,"theta":-0.0394,"rho":-0.1165,"theo":2.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.27,"last_trade_time":"2026-01-30T13:58:55","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"DIA260630C00395000","bid":104.55,"bid_size":31.0,"ask":108.5,"ask_size":30.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0016,"vega":0.3874,"theta":-0.017,"rho":1.1509,"theo":106.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.924999237061},{"option":"DIA260630P00395000","bid":0.34,"bid_size":30.0,"ask":4.5,"ask_size":30.0,"iv":0.2729,"open_interest":1965.0,"volume":0.0,"delta":-0.0699,"gamma":0.0016,"vega":0.4072,"theta":-0.0412,"rho":-0.1266,"theo":2.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.24,"last_trade_time":"2026-02-09T13:26:15","percent_change":0.0,"prev_day_close":2.42499999701977},{"option":"DIA260630C00396000","bid":103.6,"bid_size":31.0,"ask":107.5,"ask_size":1.0,"iv":0.2663,"open_interest":1.0,"volume":0.0,"delta":0.9318,"gamma":0.0016,"vega":0.394,"theta":-0.0176,"rho":1.1522,"theo":106.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.52,"last_trade_time":"2025-12-16T10:37:44","percent_change":0.0,"prev_day_close":104.924999237061},{"option":"DIA260630P00396000","bid":1.49,"bid_size":30.0,"ask":4.45,"ask_size":30.0,"iv":0.2845,"open_interest":1120.0,"volume":0.0,"delta":-0.0711,"gamma":0.0016,"vega":0.412,"theta":-0.0415,"rho":-0.1286,"theo":2.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.51,"last_trade_time":"2026-02-12T15:17:49","percent_change":0.0,"prev_day_close":2.95499992370606},{"option":"DIA260630C00397000","bid":102.75,"bid_size":30.0,"ask":106.6,"ask_size":30.0,"iv":0.2671,"open_interest":0.0,"volume":0.0,"delta":0.9307,"gamma":0.0016,"vega":0.4007,"theta":-0.0182,"rho":1.1536,"theo":105.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.950000762939},{"option":"DIA260630P00397000","bid":0.4,"bid_size":30.0,"ask":4.55,"ask_size":30.0,"iv":0.2697,"open_interest":2444.0,"volume":0.0,"delta":-0.0723,"gamma":0.0017,"vega":0.4173,"theta":-0.0418,"rho":-0.1308,"theo":2.7728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.56,"last_trade_time":"2026-02-12T15:17:49","percent_change":0.0,"prev_day_close":2.4899999499321},{"option":"DIA260630C00398000","bid":101.8,"bid_size":30.0,"ask":105.6,"ask_size":30.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0016,"vega":0.4076,"theta":-0.0187,"rho":1.1549,"theo":104.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.0},{"option":"DIA260630P00398000","bid":0.43,"bid_size":30.0,"ask":4.6,"ask_size":30.0,"iv":0.2684,"open_interest":1775.0,"volume":0.0,"delta":-0.0736,"gamma":0.0017,"vega":0.4225,"theta":-0.0422,"rho":-0.1329,"theo":2.8153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-12T09:55:05","percent_change":0.0,"prev_day_close":2.51499995589256},{"option":"DIA260630C00399000","bid":101.0,"bid_size":31.0,"ask":104.65,"ask_size":30.0,"iv":0.2659,"open_interest":1.0,"volume":0.0,"delta":0.9283,"gamma":0.0017,"vega":0.4145,"theta":-0.0193,"rho":1.1563,"theo":103.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.0,"last_trade_time":"2025-11-26T14:50:26","percent_change":0.0,"prev_day_close":102.049999237061},{"option":"DIA260630P00399000","bid":0.5,"bid_size":30.0,"ask":4.65,"ask_size":30.0,"iv":0.2676,"open_interest":2365.0,"volume":0.0,"delta":-0.0748,"gamma":0.0017,"vega":0.428,"theta":-0.0425,"rho":-0.1351,"theo":2.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-11T15:23:56","percent_change":0.0,"prev_day_close":2.57500004768372},{"option":"DIA260630C00400000","bid":100.0,"bid_size":31.0,"ask":103.7,"ask_size":1.0,"iv":0.2639,"open_interest":35.0,"volume":0.0,"delta":0.927,"gamma":0.0017,"vega":0.4216,"theta":-0.0199,"rho":1.1576,"theo":102.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.9,"last_trade_time":"2026-02-03T13:44:31","percent_change":0.0,"prev_day_close":101.125},{"option":"DIA260630P00400000","bid":2.62,"bid_size":13.0,"ask":4.65,"ask_size":30.0,"iv":0.2898,"open_interest":978.0,"volume":0.0,"delta":-0.0761,"gamma":0.0018,"vega":0.4336,"theta":-0.0429,"rho":-0.1374,"theo":2.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-12T13:08:23","percent_change":0.0,"prev_day_close":3.59499990940094},{"option":"DIA260630C00401000","bid":99.0,"bid_size":31.0,"ask":102.75,"ask_size":30.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.9258,"gamma":0.0017,"vega":0.4286,"theta":-0.0204,"rho":1.1608,"theo":101.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.299999237061},{"option":"DIA260630P00401000","bid":0.54,"bid_size":30.0,"ask":4.7,"ask_size":30.0,"iv":0.264,"open_interest":3533.0,"volume":0.0,"delta":-0.0774,"gamma":0.0018,"vega":0.4392,"theta":-0.0432,"rho":-0.1397,"theo":2.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.54,"last_trade_time":"2026-02-11T13:58:16","percent_change":0.0,"prev_day_close":2.61499989032745},{"option":"DIA260630C00402000","bid":98.0,"bid_size":31.0,"ask":101.85,"ask_size":30.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0018,"vega":0.4337,"theta":-0.021,"rho":1.1618,"theo":100.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.3250007629394},{"option":"DIA260630P00402000","bid":0.59,"bid_size":30.0,"ask":4.75,"ask_size":30.0,"iv":0.2629,"open_interest":1115.0,"volume":0.0,"delta":-0.0787,"gamma":0.0018,"vega":0.445,"theta":-0.0436,"rho":-0.142,"theo":2.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.42,"last_trade_time":"2026-02-03T14:24:17","percent_change":0.0,"prev_day_close":2.66999998688698},{"option":"DIA260630C00403000","bid":97.0,"bid_size":32.0,"ask":100.9,"ask_size":30.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0018,"vega":0.4388,"theta":-0.0216,"rho":1.1627,"theo":99.3844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.3499984741211},{"option":"DIA260630P00403000","bid":0.64,"bid_size":30.0,"ask":4.8,"ask_size":35.0,"iv":0.2618,"open_interest":494.0,"volume":0.0,"delta":-0.0801,"gamma":0.0019,"vega":0.4507,"theta":-0.044,"rho":-0.1442,"theo":3.0392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.02,"last_trade_time":"2026-02-05T15:56:33","percent_change":0.0,"prev_day_close":2.72000008821487},{"option":"DIA260630C00404000","bid":96.05,"bid_size":37.0,"ask":99.9,"ask_size":30.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0018,"vega":0.444,"theta":-0.0222,"rho":1.1636,"theo":98.4435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.375},{"option":"DIA260630P00404000","bid":0.68,"bid_size":30.0,"ask":4.85,"ask_size":35.0,"iv":0.2605,"open_interest":1062.0,"volume":8.0,"delta":-0.0815,"gamma":0.0019,"vega":0.4567,"theta":-0.0443,"rho":-0.1466,"theo":3.0865,"change":-0.155,"open":2.57,"high":2.6,"low":2.29,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T13:11:41","percent_change":-5.62613,"prev_day_close":2.75499996542931},{"option":"DIA260630C00405000","bid":95.1,"bid_size":31.0,"ask":98.95,"ask_size":30.0,"iv":0.2552,"open_interest":14.0,"volume":0.0,"delta":0.9204,"gamma":0.0019,"vega":0.4492,"theta":-0.0227,"rho":1.1645,"theo":97.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":73.35,"last_trade_time":"2025-10-14T15:37:11","percent_change":0.0,"prev_day_close":96.4000015258789},{"option":"DIA260630P00405000","bid":0.72,"bid_size":40.0,"ask":4.9,"ask_size":35.0,"iv":0.2592,"open_interest":2528.0,"volume":8.0,"delta":-0.0829,"gamma":0.0019,"vega":0.4628,"theta":-0.0447,"rho":-0.1491,"theo":3.1348,"change":-0.11,"open":2.69,"high":2.71,"low":2.41,"tick":"up","last_trade_price":2.71,"last_trade_time":"2026-02-18T13:11:41","percent_change":-3.90071,"prev_day_close":2.82000005245209},{"option":"DIA260630C00406000","bid":94.25,"bid_size":30.0,"ask":98.0,"ask_size":30.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.0019,"vega":0.4544,"theta":-0.0233,"rho":1.1653,"theo":96.5641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.72,"last_trade_time":"2025-08-01T10:45:04","percent_change":0.0,"prev_day_close":95.4750022888184},{"option":"DIA260630P00406000","bid":0.77,"bid_size":30.0,"ask":4.9,"ask_size":30.0,"iv":0.2575,"open_interest":683.0,"volume":7.0,"delta":-0.0843,"gamma":0.002,"vega":0.4689,"theta":-0.045,"rho":-0.1517,"theo":3.1838,"change":-0.16,"open":2.69,"high":2.74,"low":2.69,"tick":"no_change","last_trade_price":2.69,"last_trade_time":"2026-02-18T13:10:50","percent_change":-5.61404,"prev_day_close":2.85000005364418},{"option":"DIA260630C00407000","bid":93.25,"bid_size":31.0,"ask":97.1,"ask_size":30.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0019,"vega":0.4597,"theta":-0.0239,"rho":1.1661,"theo":95.6255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA260630P00407000","bid":0.82,"bid_size":40.0,"ask":5.0,"ask_size":35.0,"iv":0.2568,"open_interest":914.0,"volume":7.0,"delta":-0.0858,"gamma":0.002,"vega":0.4751,"theta":-0.0454,"rho":-0.1543,"theo":3.2337,"change":-0.145,"open":2.69,"high":2.8,"low":2.69,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T13:10:50","percent_change":-4.9236,"prev_day_close":2.94499990344048},{"option":"DIA260630C00408000","bid":92.3,"bid_size":31.0,"ask":96.2,"ask_size":30.0,"iv":0.2528,"open_interest":1.0,"volume":0.0,"delta":0.9161,"gamma":0.002,"vega":0.4651,"theta":-0.0245,"rho":1.1668,"theo":94.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.7,"last_trade_time":"2025-10-13T14:56:35","percent_change":0.0,"prev_day_close":93.5750007629394},{"option":"DIA260630P00408000","bid":0.87,"bid_size":40.0,"ask":5.05,"ask_size":35.0,"iv":0.2556,"open_interest":520.0,"volume":11.0,"delta":-0.0873,"gamma":0.002,"vega":0.4817,"theta":-0.0458,"rho":-0.157,"theo":3.2846,"change":-0.25,"open":2.44,"high":2.52,"low":2.34,"tick":"up","last_trade_price":2.52,"last_trade_time":"2026-02-18T13:17:42","percent_change":-9.02527,"prev_day_close":2.76999998092651},{"option":"DIA260630C00409000","bid":91.5,"bid_size":31.0,"ask":95.2,"ask_size":30.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.9147,"gamma":0.002,"vega":0.4705,"theta":-0.0251,"rho":1.1675,"theo":93.7509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.7000007629394},{"option":"DIA260630P00409000","bid":0.95,"bid_size":30.0,"ask":4.75,"ask_size":30.0,"iv":0.2508,"open_interest":1204.0,"volume":11.0,"delta":-0.0888,"gamma":0.0021,"vega":0.488,"theta":-0.0461,"rho":-0.1601,"theo":3.3367,"change":-0.11,"open":2.45,"high":2.64,"low":2.35,"tick":"up","last_trade_price":2.64,"last_trade_time":"2026-02-18T13:17:42","percent_change":-4.0,"prev_day_close":2.74999988079071},{"option":"DIA260630C00410000","bid":90.5,"bid_size":31.0,"ask":94.3,"ask_size":9.0,"iv":0.251,"open_interest":5.0,"volume":0.0,"delta":0.9132,"gamma":0.002,"vega":0.4759,"theta":-0.0257,"rho":1.1681,"theo":92.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.4,"last_trade_time":"2025-10-08T12:12:43","percent_change":0.0,"prev_day_close":91.8499984741211},{"option":"DIA260630P00410000","bid":3.05,"bid_size":18.0,"ask":4.75,"ask_size":30.0,"iv":0.2705,"open_interest":2123.0,"volume":0.0,"delta":-0.0903,"gamma":0.0021,"vega":0.4941,"theta":-0.0465,"rho":-0.1627,"theo":3.3881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.79,"last_trade_time":"2026-02-12T10:18:41","percent_change":0.0,"prev_day_close":3.97500002384186},{"option":"DIA260630C00411000","bid":89.5,"bid_size":32.0,"ask":93.35,"ask_size":1.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.9116,"gamma":0.0021,"vega":0.4814,"theta":-0.0262,"rho":1.1688,"theo":91.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.9500007629394},{"option":"DIA260630P00411000","bid":3.05,"bid_size":1.0,"ask":4.8,"ask_size":30.0,"iv":0.2685,"open_interest":402.0,"volume":0.0,"delta":-0.0919,"gamma":0.0021,"vega":0.5004,"theta":-0.0469,"rho":-0.1654,"theo":3.4425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.49,"last_trade_time":"2026-02-05T16:08:43","percent_change":0.0,"prev_day_close":3.99999988079071},{"option":"DIA260630C00412000","bid":88.55,"bid_size":31.0,"ask":92.4,"ask_size":30.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0021,"vega":0.4868,"theta":-0.0268,"rho":1.1693,"theo":90.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.9000015258789},{"option":"DIA260630P00412000","bid":1.1,"bid_size":30.0,"ask":5.0,"ask_size":30.0,"iv":0.2481,"open_interest":3296.0,"volume":0.0,"delta":-0.0936,"gamma":0.0022,"vega":0.5068,"theta":-0.0473,"rho":-0.1685,"theo":3.499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.08,"last_trade_time":"2026-02-04T16:06:17","percent_change":0.0,"prev_day_close":3.06999999284744},{"option":"DIA260630C00413000","bid":87.6,"bid_size":37.0,"ask":91.45,"ask_size":30.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.9084,"gamma":0.0022,"vega":0.4923,"theta":-0.0274,"rho":1.1699,"theo":90.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.9749984741211},{"option":"DIA260630P00413000","bid":1.16,"bid_size":30.0,"ask":5.1,"ask_size":30.0,"iv":0.2475,"open_interest":705.0,"volume":0.0,"delta":-0.0952,"gamma":0.0022,"vega":0.5129,"theta":-0.0476,"rho":-0.1716,"theo":3.5554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-02T15:59:13","percent_change":0.0,"prev_day_close":2.94999992847443},{"option":"DIA260630C00414000","bid":86.75,"bid_size":30.0,"ask":90.6,"ask_size":30.0,"iv":0.2464,"open_interest":1.0,"volume":0.0,"delta":0.9068,"gamma":0.0022,"vega":0.4977,"theta":-0.028,"rho":1.1704,"theo":89.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.26,"last_trade_time":"2026-02-05T15:20:05","percent_change":0.0,"prev_day_close":88.0499992370606},{"option":"DIA260630P00414000","bid":1.22,"bid_size":37.0,"ask":5.35,"ask_size":36.0,"iv":0.2484,"open_interest":403.0,"volume":12.0,"delta":-0.0968,"gamma":0.0023,"vega":0.5189,"theta":-0.048,"rho":-0.1743,"theo":3.611,"change":-0.21,"open":3.32,"high":3.32,"low":2.81,"tick":"down","last_trade_price":2.82,"last_trade_time":"2026-02-18T10:12:30","percent_change":-6.93069,"prev_day_close":3.02999991178513},{"option":"DIA260630C00415000","bid":85.75,"bid_size":31.0,"ask":89.6,"ask_size":2.0,"iv":0.2438,"open_interest":1.0,"volume":0.0,"delta":0.9052,"gamma":0.0022,"vega":0.5034,"theta":-0.0286,"rho":1.1708,"theo":88.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.7,"last_trade_time":"2025-09-16T15:10:43","percent_change":0.0,"prev_day_close":87.0750007629394},{"option":"DIA260630P00415000","bid":3.1,"bid_size":8.0,"ask":5.45,"ask_size":38.0,"iv":0.2652,"open_interest":456.0,"volume":12.0,"delta":-0.0986,"gamma":0.0023,"vega":0.5252,"theta":-0.0484,"rho":-0.1772,"theo":3.6694,"change":-0.7,"open":3.39,"high":3.8,"low":3.21,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T10:12:30","percent_change":-16.2791,"prev_day_close":4.29999995231628},{"option":"DIA260630C00416000","bid":84.8,"bid_size":31.0,"ask":88.7,"ask_size":2.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.9035,"gamma":0.0023,"vega":0.5117,"theta":-0.0292,"rho":1.1713,"theo":87.2175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.1000022888184},{"option":"DIA260630P00416000","bid":3.1,"bid_size":30.0,"ask":4.8,"ask_size":30.0,"iv":0.2566,"open_interest":2015.0,"volume":0.0,"delta":-0.1003,"gamma":0.0024,"vega":0.5316,"theta":-0.0488,"rho":-0.1802,"theo":3.7288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.08,"last_trade_time":"2026-02-03T14:29:35","percent_change":0.0,"prev_day_close":4.17499995231628},{"option":"DIA260630C00417000","bid":83.9,"bid_size":31.0,"ask":87.8,"ask_size":30.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.9017,"gamma":0.0023,"vega":0.5203,"theta":-0.0298,"rho":1.1718,"theo":86.2879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.3250007629394},{"option":"DIA260630P00417000","bid":1.39,"bid_size":30.0,"ask":5.55,"ask_size":35.0,"iv":0.2449,"open_interest":1894.0,"volume":17.0,"delta":-0.1022,"gamma":0.0024,"vega":0.5384,"theta":-0.0492,"rho":-0.1833,"theo":3.7915,"change":-0.31,"open":3.17,"high":3.18,"low":3.17,"tick":"no_change","last_trade_price":3.17,"last_trade_time":"2026-02-18T13:19:28","percent_change":-8.90805,"prev_day_close":3.48000001907349},{"option":"DIA260630C00418000","bid":83.0,"bid_size":30.0,"ask":86.85,"ask_size":30.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.9,"gamma":0.0024,"vega":0.529,"theta":-0.0304,"rho":1.1722,"theo":85.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.3499984741211},{"option":"DIA260630P00418000","bid":1.45,"bid_size":30.0,"ask":5.6,"ask_size":35.0,"iv":0.2436,"open_interest":1021.0,"volume":17.0,"delta":-0.1039,"gamma":0.0024,"vega":0.5451,"theta":-0.0495,"rho":-0.1863,"theo":3.8512,"change":-0.265,"open":3.3,"high":3.3,"low":3.29,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T13:19:28","percent_change":-7.43338,"prev_day_close":3.5650001168251},{"option":"DIA260630C00419000","bid":82.05,"bid_size":30.0,"ask":85.95,"ask_size":30.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0024,"vega":0.5379,"theta":-0.031,"rho":1.1726,"theo":84.4316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.4249992370606},{"option":"DIA260630P00419000","bid":1.52,"bid_size":30.0,"ask":5.65,"ask_size":30.0,"iv":0.2423,"open_interest":490.0,"volume":1.0,"delta":-0.1058,"gamma":0.0025,"vega":0.5524,"theta":-0.0499,"rho":-0.1897,"theo":3.9163,"change":-0.72,"open":3.33,"high":3.33,"low":3.33,"tick":"down","last_trade_price":3.33,"last_trade_time":"2026-02-18T13:17:13","percent_change":-17.7778,"prev_day_close":4.04999995231628},{"option":"DIA260630C00420000","bid":81.1,"bid_size":30.0,"ask":85.0,"ask_size":30.0,"iv":0.2383,"open_interest":9.0,"volume":0.0,"delta":0.8964,"gamma":0.0025,"vega":0.547,"theta":-0.0316,"rho":1.173,"theo":83.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.41,"last_trade_time":"2025-11-26T11:08:01","percent_change":0.0,"prev_day_close":82.4249992370606},{"option":"DIA260630P00420000","bid":1.59,"bid_size":30.0,"ask":5.4,"ask_size":30.0,"iv":0.2382,"open_interest":1447.0,"volume":1.0,"delta":-0.1077,"gamma":0.0025,"vega":0.5595,"theta":-0.0503,"rho":-0.193,"theo":3.9804,"change":-0.835,"open":3.34,"high":3.34,"low":3.34,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-18T13:17:13","percent_change":-20.0,"prev_day_close":4.17500007152557},{"option":"DIA260630C00421000","bid":80.25,"bid_size":30.0,"ask":84.1,"ask_size":30.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8945,"gamma":0.0025,"vega":0.5544,"theta":-0.0323,"rho":1.1754,"theo":82.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.4750022888184},{"option":"DIA260630P00421000","bid":1.65,"bid_size":30.0,"ask":5.7,"ask_size":32.0,"iv":0.2392,"open_interest":663.0,"volume":12.0,"delta":-0.1096,"gamma":0.0026,"vega":0.5663,"theta":-0.0507,"rho":-0.196,"theo":4.0438,"change":-0.81,"open":3.44,"high":3.44,"low":3.43,"tick":"no_change","last_trade_price":3.44,"last_trade_time":"2026-02-18T13:16:15","percent_change":-19.0588,"prev_day_close":4.25},{"option":"DIA260630C00422000","bid":79.3,"bid_size":30.0,"ask":83.15,"ask_size":34.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0026,"vega":0.5609,"theta":-0.0329,"rho":1.1752,"theo":81.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.4500007629394},{"option":"DIA260630P00422000","bid":1.72,"bid_size":38.0,"ask":5.9,"ask_size":35.0,"iv":0.2392,"open_interest":602.0,"volume":12.0,"delta":-0.1116,"gamma":0.0026,"vega":0.5736,"theta":-0.0511,"rho":-0.1995,"theo":4.1131,"change":-0.385,"open":3.46,"high":3.46,"low":3.45,"tick":"no_change","last_trade_price":3.45,"last_trade_time":"2026-02-18T13:16:15","percent_change":-10.0391,"prev_day_close":3.83499997854233},{"option":"DIA260630C00423000","bid":78.4,"bid_size":36.0,"ask":82.2,"ask_size":12.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8906,"gamma":0.0026,"vega":0.5674,"theta":-0.0335,"rho":1.1751,"theo":80.7394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.8250007629394},{"option":"DIA260630P00423000","bid":2.91,"bid_size":30.0,"ask":5.65,"ask_size":35.0,"iv":0.2451,"open_interest":530.0,"volume":0.0,"delta":-0.1136,"gamma":0.0027,"vega":0.5811,"theta":-0.0515,"rho":-0.203,"theo":4.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.51,"last_trade_time":"2026-02-02T15:35:06","percent_change":0.0,"prev_day_close":3.90500003099442},{"option":"DIA260630C00424000","bid":77.4,"bid_size":30.0,"ask":81.3,"ask_size":3.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0026,"vega":0.574,"theta":-0.0341,"rho":1.1749,"theo":79.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.7999992370606},{"option":"DIA260630P00424000","bid":2.92,"bid_size":30.0,"ask":6.1,"ask_size":30.0,"iv":0.2467,"open_interest":1996.0,"volume":0.0,"delta":-0.1156,"gamma":0.0027,"vega":0.5885,"theta":-0.0519,"rho":-0.2065,"theo":4.2489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-03T14:33:07","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA260630C00425000","bid":76.55,"bid_size":30.0,"ask":80.4,"ask_size":30.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.8865,"gamma":0.0027,"vega":0.5806,"theta":-0.0347,"rho":1.1746,"theo":78.9027,"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":77.7999992370606},{"option":"DIA260630P00425000","bid":1.96,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.2349,"open_interest":651.0,"volume":0.0,"delta":-0.1178,"gamma":0.0028,"vega":0.5965,"theta":-0.0523,"rho":-0.2102,"theo":4.3225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.19,"last_trade_time":"2026-02-17T15:51:26","percent_change":0.0,"prev_day_close":4.375},{"option":"DIA260630C00426000","bid":75.6,"bid_size":30.0,"ask":79.5,"ask_size":30.0,"iv":0.2319,"open_interest":1.0,"volume":0.0,"delta":0.8844,"gamma":0.0028,"vega":0.5873,"theta":-0.0353,"rho":1.1742,"theo":77.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.98,"last_trade_time":"2025-09-23T14:34:00","percent_change":0.0,"prev_day_close":76.875},{"option":"DIA260630P00426000","bid":2.05,"bid_size":30.0,"ask":6.05,"ask_size":30.0,"iv":0.2336,"open_interest":835.0,"volume":0.0,"delta":-0.1199,"gamma":0.0028,"vega":0.6045,"theta":-0.0527,"rho":-0.2141,"theo":4.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.33,"last_trade_time":"2026-02-17T15:51:26","percent_change":0.0,"prev_day_close":4.15500009059906},{"option":"DIA260630C00427000","bid":74.65,"bid_size":30.0,"ask":78.6,"ask_size":30.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0028,"vega":0.5941,"theta":-0.0359,"rho":1.1738,"theo":77.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0},{"option":"DIA260630P00427000","bid":2.13,"bid_size":30.0,"ask":6.15,"ask_size":30.0,"iv":0.2327,"open_interest":755.0,"volume":0.0,"delta":-0.1221,"gamma":0.0029,"vega":0.6123,"theta":-0.0531,"rho":-0.2185,"theo":4.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-17T15:22:45","percent_change":0.0,"prev_day_close":4.24500000476837},{"option":"DIA260630C00428000","bid":73.75,"bid_size":30.0,"ask":77.7,"ask_size":30.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.8801,"gamma":0.0028,"vega":0.6009,"theta":-0.0365,"rho":1.1732,"theo":76.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.0749969482422},{"option":"DIA260630P00428000","bid":2.2,"bid_size":30.0,"ask":6.2,"ask_size":30.0,"iv":0.2313,"open_interest":426.0,"volume":0.0,"delta":-0.1244,"gamma":0.0029,"vega":0.62,"theta":-0.0535,"rho":-0.2222,"theo":4.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-17T15:22:45","percent_change":0.0,"prev_day_close":4.31500005722046},{"option":"DIA260630C00429000","bid":72.85,"bid_size":30.0,"ask":76.75,"ask_size":30.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.8779,"gamma":0.0029,"vega":0.6077,"theta":-0.0372,"rho":1.1727,"theo":75.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.2750015258789},{"option":"DIA260630P00429000","bid":2.28,"bid_size":30.0,"ask":6.3,"ask_size":30.0,"iv":0.2303,"open_interest":401.0,"volume":0.0,"delta":-0.1266,"gamma":0.003,"vega":0.6277,"theta":-0.0539,"rho":-0.226,"theo":4.6238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.42,"last_trade_time":"2026-02-17T15:33:01","percent_change":0.0,"prev_day_close":4.42000007629394},{"option":"DIA260630C00430000","bid":71.95,"bid_size":30.0,"ask":75.85,"ask_size":30.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8756,"gamma":0.003,"vega":0.6145,"theta":-0.0378,"rho":1.172,"theo":74.3346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.3250007629394},{"option":"DIA260630P00430000","bid":2.38,"bid_size":30.0,"ask":6.4,"ask_size":36.0,"iv":0.2294,"open_interest":554.0,"volume":0.0,"delta":-0.129,"gamma":0.003,"vega":0.6352,"theta":-0.0543,"rho":-0.2305,"theo":4.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.57,"last_trade_time":"2026-02-17T15:33:01","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA260630C00431000","bid":71.05,"bid_size":30.0,"ask":74.95,"ask_size":30.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.8734,"gamma":0.003,"vega":0.6212,"theta":-0.0384,"rho":1.1714,"theo":73.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.89,"last_trade_time":"2025-09-02T11:39:58","percent_change":0.0,"prev_day_close":72.3499984741211},{"option":"DIA260630P00431000","bid":2.46,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2284,"open_interest":336.0,"volume":0.0,"delta":-0.1314,"gamma":0.0031,"vega":0.6426,"theta":-0.0547,"rho":-0.2344,"theo":4.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.64,"last_trade_time":"2026-02-17T15:31:45","percent_change":0.0,"prev_day_close":4.67000007629394},{"option":"DIA260630C00432000","bid":70.1,"bid_size":30.0,"ask":74.05,"ask_size":30.0,"iv":0.2248,"open_interest":1.0,"volume":0.0,"delta":0.871,"gamma":0.0031,"vega":0.628,"theta":-0.039,"rho":1.1706,"theo":72.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.33,"last_trade_time":"2025-11-18T12:56:00","percent_change":0.0,"prev_day_close":71.4249992370606},{"option":"DIA260630P00432000","bid":2.54,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2265,"open_interest":211.0,"volume":0.0,"delta":-0.1338,"gamma":0.0031,"vega":0.6502,"theta":-0.0551,"rho":-0.2386,"theo":4.8679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.79,"last_trade_time":"2026-02-17T15:31:45","percent_change":0.0,"prev_day_close":4.7700001001358},{"option":"DIA260630C00433000","bid":69.25,"bid_size":30.0,"ask":73.15,"ask_size":30.0,"iv":0.224,"open_interest":1.0,"volume":0.0,"delta":0.8686,"gamma":0.0031,"vega":0.6352,"theta":-0.0396,"rho":1.1699,"theo":71.6209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.88,"last_trade_time":"2025-12-30T09:57:46","percent_change":0.0,"prev_day_close":70.5499992370606},{"option":"DIA260630P00433000","bid":2.63,"bid_size":30.0,"ask":6.7,"ask_size":30.0,"iv":0.2264,"open_interest":419.0,"volume":0.0,"delta":-0.1362,"gamma":0.0032,"vega":0.6576,"theta":-0.0555,"rho":-0.2427,"theo":4.9495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.29,"last_trade_time":"2026-02-05T15:26:15","percent_change":0.0,"prev_day_close":4.87000000476837},{"option":"DIA260630C00434000","bid":68.3,"bid_size":30.0,"ask":72.25,"ask_size":30.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8661,"gamma":0.0032,"vega":0.6456,"theta":-0.0403,"rho":1.1691,"theo":70.7068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.6500015258789},{"option":"DIA260630P00434000","bid":2.73,"bid_size":30.0,"ask":6.6,"ask_size":35.0,"iv":0.2237,"open_interest":826.0,"volume":0.0,"delta":-0.1388,"gamma":0.0032,"vega":0.666,"theta":-0.0559,"rho":-0.247,"theo":5.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-17T15:29:41","percent_change":0.0,"prev_day_close":4.92500007152557},{"option":"DIA260630C00435000","bid":67.45,"bid_size":30.0,"ask":71.35,"ask_size":30.0,"iv":0.2218,"open_interest":4.0,"volume":0.0,"delta":0.8636,"gamma":0.0032,"vega":0.656,"theta":-0.0409,"rho":1.1683,"theo":69.8132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.0,"last_trade_time":"2026-01-13T14:51:23","percent_change":0.0,"prev_day_close":68.8250007629394},{"option":"DIA260630P00435000","bid":2.83,"bid_size":30.0,"ask":6.6,"ask_size":30.0,"iv":0.222,"open_interest":481.0,"volume":0.0,"delta":-0.1414,"gamma":0.0033,"vega":0.6744,"theta":-0.0563,"rho":-0.2514,"theo":5.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.98,"last_trade_time":"2026-02-17T16:03:51","percent_change":0.0,"prev_day_close":5.02499997615814},{"option":"DIA260630C00436000","bid":66.55,"bid_size":30.0,"ask":70.5,"ask_size":30.0,"iv":0.2212,"open_interest":2.0,"volume":0.0,"delta":0.861,"gamma":0.0033,"vega":0.6669,"theta":-0.0415,"rho":1.1675,"theo":68.9022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":52.6,"last_trade_time":"2025-10-24T10:01:14","percent_change":0.0,"prev_day_close":67.9000015258789},{"option":"DIA260630P00436000","bid":3.35,"bid_size":30.0,"ask":6.7,"ask_size":35.0,"iv":0.2242,"open_interest":571.0,"volume":0.0,"delta":-0.144,"gamma":0.0034,"vega":0.683,"theta":-0.0567,"rho":-0.2558,"theo":5.2174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-17T16:03:51","percent_change":0.0,"prev_day_close":5.07500004768372},{"option":"DIA260630C00437000","bid":65.6,"bid_size":30.0,"ask":69.55,"ask_size":30.0,"iv":0.2193,"open_interest":1.0,"volume":0.0,"delta":0.8584,"gamma":0.0034,"vega":0.678,"theta":-0.0422,"rho":1.1666,"theo":68.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.8,"last_trade_time":"2025-10-24T10:00:46","percent_change":0.0,"prev_day_close":66.9500007629394},{"option":"DIA260630P00437000","bid":3.0,"bid_size":30.0,"ask":6.8,"ask_size":30.0,"iv":0.2198,"open_interest":672.0,"volume":0.0,"delta":-0.1467,"gamma":0.0034,"vega":0.6912,"theta":-0.0571,"rho":-0.2599,"theo":5.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-17T15:41:53","percent_change":0.0,"prev_day_close":5.32500004768372},{"option":"DIA260630C00438000","bid":64.75,"bid_size":30.0,"ask":68.65,"ask_size":30.0,"iv":0.2185,"open_interest":15.0,"volume":0.0,"delta":0.8558,"gamma":0.0034,"vega":0.6868,"theta":-0.0428,"rho":1.1679,"theo":67.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.76,"last_trade_time":"2025-10-24T10:34:48","percent_change":0.0,"prev_day_close":66.0749969482422},{"option":"DIA260630P00438000","bid":3.1,"bid_size":30.0,"ask":6.9,"ask_size":30.0,"iv":0.2187,"open_interest":539.0,"volume":0.0,"delta":-0.1494,"gamma":0.0035,"vega":0.6993,"theta":-0.0575,"rho":-0.2645,"theo":5.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.4,"last_trade_time":"2026-02-17T15:41:53","percent_change":0.0,"prev_day_close":5.32500004768372},{"option":"DIA260630C00439000","bid":63.85,"bid_size":30.0,"ask":67.75,"ask_size":30.0,"iv":0.2173,"open_interest":3.0,"volume":0.0,"delta":0.853,"gamma":0.0035,"vega":0.6946,"theta":-0.0434,"rho":1.1664,"theo":66.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.9,"last_trade_time":"2025-07-16T15:14:28","percent_change":0.0,"prev_day_close":65.3250007629394},{"option":"DIA260630P00439000","bid":3.2,"bid_size":30.0,"ask":7.3,"ask_size":36.0,"iv":0.2199,"open_interest":410.0,"volume":12.0,"delta":-0.1521,"gamma":0.0036,"vega":0.7077,"theta":-0.0579,"rho":-0.2691,"theo":5.4974,"change":-1.275,"open":4.92,"high":4.93,"low":4.55,"tick":"down","last_trade_price":4.55,"last_trade_time":"2026-02-18T13:37:13","percent_change":-21.8884,"prev_day_close":5.82500004768372},{"option":"DIA260630C00440000","bid":63.0,"bid_size":30.0,"ask":66.85,"ask_size":30.0,"iv":0.2163,"open_interest":14.0,"volume":0.0,"delta":0.8502,"gamma":0.0035,"vega":0.7023,"theta":-0.044,"rho":1.1648,"theo":65.3326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.88,"last_trade_time":"2025-12-31T15:40:34","percent_change":0.0,"prev_day_close":64.4000015258789},{"option":"DIA260630P00440000","bid":3.3,"bid_size":30.0,"ask":7.1,"ask_size":38.0,"iv":0.2165,"open_interest":1384.0,"volume":16.0,"delta":-0.1551,"gamma":0.0036,"vega":0.7171,"theta":-0.0583,"rho":-0.2743,"theo":5.5996,"change":-1.25,"open":5.08,"high":5.09,"low":4.62,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T13:37:13","percent_change":-21.0084,"prev_day_close":5.95000004768372},{"option":"DIA260630C00441000","bid":62.05,"bid_size":30.0,"ask":66.05,"ask_size":30.0,"iv":0.2154,"open_interest":2.0,"volume":0.0,"delta":0.8474,"gamma":0.0036,"vega":0.7102,"theta":-0.0446,"rho":1.163,"theo":64.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.25,"last_trade_time":"2025-07-18T10:29:21","percent_change":0.0,"prev_day_close":63.4250011444092},{"option":"DIA260630P00441000","bid":3.45,"bid_size":30.0,"ask":7.2,"ask_size":38.0,"iv":0.2157,"open_interest":1306.0,"volume":61.0,"delta":-0.158,"gamma":0.0037,"vega":0.7263,"theta":-0.0587,"rho":-0.2795,"theo":5.7003,"change":-0.68,"open":5.2,"high":5.2,"low":4.7,"tick":"no_change","last_trade_price":4.82,"last_trade_time":"2026-02-18T13:34:59","percent_change":-12.3636,"prev_day_close":5.5},{"option":"DIA260630C00442000","bid":61.2,"bid_size":30.0,"ask":65.1,"ask_size":30.0,"iv":0.214,"open_interest":2.0,"volume":0.0,"delta":0.8444,"gamma":0.0037,"vega":0.7181,"theta":-0.0452,"rho":1.1612,"theo":63.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.74,"last_trade_time":"2025-11-26T15:53:59","percent_change":0.0,"prev_day_close":62.5},{"option":"DIA260630P00442000","bid":3.55,"bid_size":31.0,"ask":7.35,"ask_size":38.0,"iv":0.2148,"open_interest":440.0,"volume":90.0,"delta":-0.161,"gamma":0.0038,"vega":0.7356,"theta":-0.0591,"rho":-0.2854,"theo":5.8035,"change":-0.755,"open":5.32,"high":5.32,"low":4.91,"tick":"no_change","last_trade_price":4.97,"last_trade_time":"2026-02-18T13:34:59","percent_change":-13.1878,"prev_day_close":5.72499990463257},{"option":"DIA260630C00443000","bid":60.3,"bid_size":30.0,"ask":64.25,"ask_size":30.0,"iv":0.213,"open_interest":1.0,"volume":0.0,"delta":0.8415,"gamma":0.0037,"vega":0.7261,"theta":-0.0458,"rho":1.1593,"theo":62.6726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.15,"last_trade_time":"2025-11-26T15:54:08","percent_change":0.0,"prev_day_close":61.6749992370606},{"option":"DIA260630P00443000","bid":3.7,"bid_size":30.0,"ask":7.45,"ask_size":38.0,"iv":0.214,"open_interest":156.0,"volume":35.0,"delta":-0.1641,"gamma":0.0038,"vega":0.7445,"theta":-0.0595,"rho":-0.2902,"theo":5.9097,"change":-0.795,"open":5.08,"high":5.08,"low":4.99,"tick":"up","last_trade_price":5.08,"last_trade_time":"2026-02-18T13:35:13","percent_change":-13.5319,"prev_day_close":5.875},{"option":"DIA260630C00444000","bid":59.45,"bid_size":30.0,"ask":63.4,"ask_size":30.0,"iv":0.2123,"open_interest":1.0,"volume":0.0,"delta":0.8384,"gamma":0.0038,"vega":0.7341,"theta":-0.0465,"rho":1.1572,"theo":61.7901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.17,"last_trade_time":"2025-11-14T09:36:47","percent_change":0.0,"prev_day_close":60.8999996185303},{"option":"DIA260630P00444000","bid":3.8,"bid_size":31.0,"ask":7.55,"ask_size":33.0,"iv":0.2127,"open_interest":431.0,"volume":31.0,"delta":-0.1672,"gamma":0.0039,"vega":0.7534,"theta":-0.0599,"rho":-0.2954,"theo":6.0181,"change":-0.645,"open":6.26,"high":6.26,"low":5.06,"tick":"up","last_trade_price":5.58,"last_trade_time":"2026-02-18T14:04:23","percent_change":-10.3614,"prev_day_close":6.22499990463257},{"option":"DIA260630C00445000","bid":58.55,"bid_size":30.0,"ask":62.55,"ask_size":30.0,"iv":0.2113,"open_interest":4.0,"volume":0.0,"delta":0.8353,"gamma":0.0039,"vega":0.7421,"theta":-0.0471,"rho":1.1551,"theo":60.9099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.67,"last_trade_time":"2025-08-21T13:09:00","percent_change":0.0,"prev_day_close":60.5249996185303},{"option":"DIA260630P00445000","bid":3.9,"bid_size":31.0,"ask":7.7,"ask_size":33.0,"iv":0.2118,"open_interest":484.0,"volume":29.0,"delta":-0.1704,"gamma":0.004,"vega":0.7621,"theta":-0.0603,"rho":-0.301,"theo":6.1291,"change":-0.625,"open":6.3,"high":6.3,"low":5.21,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T14:04:23","percent_change":-9.88142,"prev_day_close":6.32499980926514},{"option":"DIA260630C00446000","bid":58.6,"bid_size":30.0,"ask":61.65,"ask_size":30.0,"iv":0.2163,"open_interest":2.0,"volume":0.0,"delta":0.8321,"gamma":0.004,"vega":0.75,"theta":-0.0477,"rho":1.1529,"theo":60.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.09,"last_trade_time":"2026-02-09T12:16:47","percent_change":0.0,"prev_day_close":59.2000007629394},{"option":"DIA260630P00446000","bid":4.05,"bid_size":30.0,"ask":7.8,"ask_size":39.0,"iv":0.2108,"open_interest":741.0,"volume":9.0,"delta":-0.1737,"gamma":0.004,"vega":0.7706,"theta":-0.0607,"rho":-0.3068,"theo":6.2428,"change":-0.78,"open":5.85,"high":6.02,"low":5.46,"tick":"up","last_trade_price":5.47,"last_trade_time":"2026-02-18T13:36:44","percent_change":-12.48,"prev_day_close":6.25000023841858},{"option":"DIA260630C00447000","bid":57.75,"bid_size":30.0,"ask":60.8,"ask_size":30.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.8289,"gamma":0.004,"vega":0.7579,"theta":-0.0483,"rho":1.1506,"theo":59.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.56,"last_trade_time":"2025-10-27T10:21:44","percent_change":0.0,"prev_day_close":58.7749996185303},{"option":"DIA260630P00447000","bid":4.15,"bid_size":31.0,"ask":7.95,"ask_size":38.0,"iv":0.2098,"open_interest":852.0,"volume":84.0,"delta":-0.177,"gamma":0.0041,"vega":0.7792,"theta":-0.0611,"rho":-0.3121,"theo":6.3589,"change":-0.37,"open":5.9,"high":6.18,"low":5.49,"tick":"no_change","last_trade_price":5.98,"last_trade_time":"2026-02-18T14:06:57","percent_change":-5.82677,"prev_day_close":6.34999990463257},{"option":"DIA260630C00448000","bid":56.2,"bid_size":30.0,"ask":59.95,"ask_size":30.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0041,"vega":0.7657,"theta":-0.0489,"rho":1.1483,"theo":58.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.3,"last_trade_time":"2025-10-23T15:48:46","percent_change":0.0,"prev_day_close":57.75},{"option":"DIA260630P00448000","bid":4.6,"bid_size":30.0,"ask":7.8,"ask_size":33.0,"iv":0.209,"open_interest":268.0,"volume":80.0,"delta":-0.1804,"gamma":0.0042,"vega":0.788,"theta":-0.0615,"rho":-0.3177,"theo":6.4776,"change":-0.31,"open":6.03,"high":6.19,"low":5.49,"tick":"up","last_trade_price":6.19,"last_trade_time":"2026-02-18T14:08:12","percent_change":-4.76923,"prev_day_close":6.5},{"option":"DIA260630C00449000","bid":55.15,"bid_size":30.0,"ask":59.05,"ask_size":30.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.8222,"gamma":0.0042,"vega":0.7754,"theta":-0.0495,"rho":1.1459,"theo":57.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.79,"last_trade_time":"2025-11-26T15:52:02","percent_change":0.0,"prev_day_close":57.0249996185303},{"option":"DIA260630P00449000","bid":4.6,"bid_size":30.0,"ask":7.85,"ask_size":38.0,"iv":0.2066,"open_interest":591.0,"volume":17.0,"delta":-0.1839,"gamma":0.0042,"vega":0.7975,"theta":-0.0619,"rho":-0.3231,"theo":6.5988,"change":-0.23,"open":6.06,"high":6.23,"low":5.61,"tick":"down","last_trade_price":6.22,"last_trade_time":"2026-02-18T14:08:12","percent_change":-3.56589,"prev_day_close":6.45000004768372},{"option":"DIA260630C00450000","bid":55.15,"bid_size":30.0,"ask":58.15,"ask_size":30.0,"iv":0.2118,"open_interest":13.0,"volume":0.0,"delta":0.8187,"gamma":0.0042,"vega":0.7876,"theta":-0.0502,"rho":1.1435,"theo":56.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.65,"last_trade_time":"2026-02-02T14:35:51","percent_change":0.0,"prev_day_close":56.1749992370606},{"option":"DIA260630P00450000","bid":4.55,"bid_size":34.0,"ask":8.35,"ask_size":39.0,"iv":0.2068,"open_interest":663.0,"volume":12.0,"delta":-0.1874,"gamma":0.0043,"vega":0.8071,"theta":-0.0623,"rho":-0.3289,"theo":6.7227,"change":-1.1,"open":6.11,"high":6.11,"low":5.75,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T13:35:29","percent_change":-16.0584,"prev_day_close":6.85000014305115},{"option":"DIA260630C00451000","bid":53.95,"bid_size":30.0,"ask":57.4,"ask_size":30.0,"iv":0.2092,"open_interest":1.0,"volume":0.0,"delta":0.8152,"gamma":0.0043,"vega":0.8,"theta":-0.0508,"rho":1.1411,"theo":55.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.27,"last_trade_time":"2026-01-28T11:41:34","percent_change":0.0,"prev_day_close":55.3250007629394},{"option":"DIA260630P00451000","bid":4.7,"bid_size":31.0,"ask":8.55,"ask_size":38.0,"iv":0.2063,"open_interest":811.0,"volume":33.0,"delta":-0.191,"gamma":0.0044,"vega":0.8162,"theta":-0.0627,"rho":-0.3346,"theo":6.8499,"change":-0.65,"open":6.46,"high":6.47,"low":6.34,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-18T12:44:49","percent_change":-9.28571,"prev_day_close":7.0},{"option":"DIA260630C00452000","bid":53.4,"bid_size":30.0,"ask":56.5,"ask_size":30.0,"iv":0.2097,"open_interest":2.0,"volume":0.0,"delta":0.8117,"gamma":0.0044,"vega":0.8126,"theta":-0.0514,"rho":1.1387,"theo":54.8134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.43,"last_trade_time":"2025-11-14T10:25:15","percent_change":0.0,"prev_day_close":54.3249988555908},{"option":"DIA260630P00452000","bid":4.85,"bid_size":31.0,"ask":8.7,"ask_size":38.0,"iv":0.2054,"open_interest":364.0,"volume":48.0,"delta":-0.1947,"gamma":0.0045,"vega":0.8251,"theta":-0.0631,"rho":-0.3409,"theo":6.9801,"change":-0.51,"open":6.65,"high":6.66,"low":6.53,"tick":"up","last_trade_price":6.54,"last_trade_time":"2026-02-18T12:44:49","percent_change":-7.23405,"prev_day_close":7.05000019073486},{"option":"DIA260630C00453000","bid":52.55,"bid_size":30.0,"ask":55.65,"ask_size":30.0,"iv":0.2086,"open_interest":1.0,"volume":0.0,"delta":0.808,"gamma":0.0045,"vega":0.8216,"theta":-0.052,"rho":1.1383,"theo":53.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.7,"last_trade_time":"2025-11-03T15:39:56","percent_change":0.0,"prev_day_close":53.625},{"option":"DIA260630P00453000","bid":5.0,"bid_size":30.0,"ask":8.85,"ask_size":39.0,"iv":0.2044,"open_interest":489.0,"volume":15.0,"delta":-0.1985,"gamma":0.0046,"vega":0.8341,"theta":-0.0635,"rho":-0.3472,"theo":7.1133,"change":-0.605,"open":6.67,"high":6.67,"low":6.62,"tick":"no_change","last_trade_price":6.62,"last_trade_time":"2026-02-18T12:43:57","percent_change":-8.3737,"prev_day_close":7.22499990463257},{"option":"DIA260630C00454000","bid":51.35,"bid_size":30.0,"ask":54.8,"ask_size":30.0,"iv":0.2053,"open_interest":2.0,"volume":0.0,"delta":0.8042,"gamma":0.0046,"vega":0.8303,"theta":-0.0526,"rho":1.135,"theo":53.1019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.64,"last_trade_time":"2025-11-03T11:27:34","percent_change":0.0,"prev_day_close":52.8000011444092},{"option":"DIA260630P00454000","bid":5.15,"bid_size":30.0,"ask":8.95,"ask_size":38.0,"iv":0.2032,"open_interest":60.0,"volume":0.0,"delta":-0.2024,"gamma":0.0046,"vega":0.8443,"theta":-0.0638,"rho":-0.3528,"theo":7.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":7.4249997138977},{"option":"DIA260630C00455000","bid":50.75,"bid_size":30.0,"ask":53.95,"ask_size":30.0,"iv":0.2056,"open_interest":456.0,"volume":0.0,"delta":0.8004,"gamma":0.0046,"vega":0.839,"theta":-0.0531,"rho":1.1315,"theo":52.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.6,"last_trade_time":"2026-02-17T11:44:38","percent_change":0.0,"prev_day_close":51.9499988555908},{"option":"DIA260630P00455000","bid":5.3,"bid_size":30.0,"ask":9.45,"ask_size":30.0,"iv":0.2044,"open_interest":188.0,"volume":0.0,"delta":-0.2061,"gamma":0.0047,"vega":0.8542,"theta":-0.0642,"rho":-0.3589,"theo":7.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.55,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":7.5},{"option":"DIA260630C00456000","bid":49.85,"bid_size":30.0,"ask":53.1,"ask_size":30.0,"iv":0.2042,"open_interest":2.0,"volume":0.0,"delta":0.7964,"gamma":0.0047,"vega":0.8477,"theta":-0.0537,"rho":1.1279,"theo":51.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.18,"last_trade_time":"2025-11-03T11:24:47","percent_change":0.0,"prev_day_close":51.1000003814697},{"option":"DIA260630P00456000","bid":5.45,"bid_size":30.0,"ask":9.35,"ask_size":32.0,"iv":0.2018,"open_interest":138.0,"volume":0.0,"delta":-0.2102,"gamma":0.0048,"vega":0.864,"theta":-0.0646,"rho":-0.3671,"theo":7.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.93,"last_trade_time":"2026-02-11T13:14:06","percent_change":0.0,"prev_day_close":7.72499990463257},{"option":"DIA260630C00457000","bid":49.2,"bid_size":30.0,"ask":52.3,"ask_size":30.0,"iv":0.2044,"open_interest":1.0,"volume":0.0,"delta":0.7924,"gamma":0.0048,"vega":0.8564,"theta":-0.0543,"rho":1.1241,"theo":50.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.45,"last_trade_time":"2025-11-03T11:25:32","percent_change":0.0,"prev_day_close":50.1499996185303},{"option":"DIA260630P00457000","bid":5.6,"bid_size":30.0,"ask":9.55,"ask_size":32.0,"iv":0.201,"open_interest":238.0,"volume":0.0,"delta":-0.2143,"gamma":0.0049,"vega":0.8736,"theta":-0.065,"rho":-0.3737,"theo":7.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-11T11:05:25","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"DIA260630C00458000","bid":48.35,"bid_size":30.0,"ask":51.4,"ask_size":31.0,"iv":0.2029,"open_interest":1.0,"volume":0.0,"delta":0.7884,"gamma":0.0049,"vega":0.8651,"theta":-0.0549,"rho":1.1202,"theo":49.7149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.98,"last_trade_time":"2025-10-23T15:38:46","percent_change":0.0,"prev_day_close":49.3249988555908},{"option":"DIA260630P00458000","bid":5.75,"bid_size":30.0,"ask":9.8,"ask_size":32.0,"iv":0.2004,"open_interest":398.0,"volume":0.0,"delta":-0.2184,"gamma":0.005,"vega":0.8831,"theta":-0.0653,"rho":-0.3808,"theo":7.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.1,"last_trade_time":"2026-02-12T15:39:35","percent_change":0.0,"prev_day_close":7.77499985694885},{"option":"DIA260630C00459000","bid":47.5,"bid_size":30.0,"ask":50.65,"ask_size":30.0,"iv":0.2022,"open_interest":1.0,"volume":0.0,"delta":0.7842,"gamma":0.005,"vega":0.8737,"theta":-0.0554,"rho":1.1162,"theo":48.8759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.44,"last_trade_time":"2026-01-22T15:48:36","percent_change":0.0,"prev_day_close":48.4750003814697},{"option":"DIA260630P00459000","bid":5.9,"bid_size":30.0,"ask":9.75,"ask_size":32.0,"iv":0.198,"open_interest":189.0,"volume":0.0,"delta":-0.2229,"gamma":0.005,"vega":0.8925,"theta":-0.0657,"rho":-0.3883,"theo":7.9817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.24,"last_trade_time":"2026-02-12T15:39:35","percent_change":0.0,"prev_day_close":8.0},{"option":"DIA260630C00460000","bid":46.65,"bid_size":30.0,"ask":49.8,"ask_size":30.0,"iv":0.2008,"open_interest":65.0,"volume":0.0,"delta":0.78,"gamma":0.005,"vega":0.8823,"theta":-0.056,"rho":1.1121,"theo":48.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":46.05,"last_trade_time":"2026-02-02T14:35:07","percent_change":0.0,"prev_day_close":47.6750011444092},{"option":"DIA260630P00460000","bid":6.1,"bid_size":30.0,"ask":9.85,"ask_size":32.0,"iv":0.1968,"open_interest":1796.0,"volume":0.0,"delta":-0.2273,"gamma":0.0051,"vega":0.9016,"theta":-0.066,"rho":-0.3942,"theo":8.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-17T15:40:49","percent_change":0.0,"prev_day_close":8.4249997138977},{"option":"DIA260630C00461000","bid":45.75,"bid_size":30.0,"ask":49.0,"ask_size":30.0,"iv":0.1995,"open_interest":1.0,"volume":0.0,"delta":0.7756,"gamma":0.0051,"vega":0.8907,"theta":-0.0566,"rho":1.1079,"theo":47.2076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.16,"last_trade_time":"2026-01-07T10:04:26","percent_change":0.0,"prev_day_close":46.8500003814697},{"option":"DIA260630P00461000","bid":6.25,"bid_size":30.0,"ask":10.25,"ask_size":32.0,"iv":0.1971,"open_interest":323.0,"volume":0.0,"delta":-0.2316,"gamma":0.0052,"vega":0.9103,"theta":-0.0664,"rho":-0.4011,"theo":8.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-12T15:38:18","percent_change":0.0,"prev_day_close":8.44999980926514},{"option":"DIA260630C00462000","bid":45.0,"bid_size":30.0,"ask":48.15,"ask_size":30.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.7712,"gamma":0.0052,"vega":0.8989,"theta":-0.0571,"rho":1.1037,"theo":46.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.6499996185303},{"option":"DIA260630P00462000","bid":6.45,"bid_size":30.0,"ask":10.35,"ask_size":32.0,"iv":0.1958,"open_interest":229.0,"volume":0.0,"delta":-0.2361,"gamma":0.0053,"vega":0.9204,"theta":-0.0667,"rho":-0.4081,"theo":8.4575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.92,"last_trade_time":"2026-02-11T11:06:00","percent_change":0.0,"prev_day_close":8.64999985694885},{"option":"DIA260630C00463000","bid":44.15,"bid_size":30.0,"ask":47.35,"ask_size":30.0,"iv":0.1975,"open_interest":17.0,"volume":0.0,"delta":0.7667,"gamma":0.0053,"vega":0.9103,"theta":-0.0576,"rho":1.0994,"theo":45.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.47,"last_trade_time":"2025-11-07T15:29:26","percent_change":0.0,"prev_day_close":45.3000011444092},{"option":"DIA260630P00463000","bid":6.6,"bid_size":30.0,"ask":10.4,"ask_size":38.0,"iv":0.1938,"open_interest":187.0,"volume":0.0,"delta":-0.2409,"gamma":0.0054,"vega":0.9304,"theta":-0.0671,"rho":-0.4156,"theo":8.6322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.88,"last_trade_time":"2026-02-11T11:06:54","percent_change":0.0,"prev_day_close":8.82500004768372},{"option":"DIA260630C00464000","bid":43.35,"bid_size":30.0,"ask":46.5,"ask_size":32.0,"iv":0.1963,"open_interest":1.0,"volume":0.0,"delta":0.762,"gamma":0.0054,"vega":0.9235,"theta":-0.0582,"rho":1.0952,"theo":44.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.34,"last_trade_time":"2026-01-22T15:48:36","percent_change":0.0,"prev_day_close":44.4749984741211},{"option":"DIA260630P00464000","bid":6.75,"bid_size":30.0,"ask":10.75,"ask_size":31.0,"iv":0.1937,"open_interest":123.0,"volume":2.0,"delta":-0.2455,"gamma":0.0055,"vega":0.9392,"theta":-0.0674,"rho":-0.4228,"theo":8.798,"change":-1.375,"open":7.9,"high":7.9,"low":7.9,"tick":"no_change","last_trade_price":7.9,"last_trade_time":"2026-02-18T10:42:06","percent_change":-14.8248,"prev_day_close":9.27500009536743},{"option":"DIA260630C00465000","bid":42.55,"bid_size":30.0,"ask":45.7,"ask_size":32.0,"iv":0.1954,"open_interest":17.0,"volume":0.0,"delta":0.7574,"gamma":0.0055,"vega":0.937,"theta":-0.0587,"rho":1.0909,"theo":43.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.44,"last_trade_time":"2026-02-11T15:50:53","percent_change":0.0,"prev_day_close":43.6999988555908},{"option":"DIA260630P00465000","bid":7.0,"bid_size":30.0,"ask":10.75,"ask_size":30.0,"iv":0.1919,"open_interest":139.0,"volume":0.0,"delta":-0.2505,"gamma":0.0056,"vega":0.9485,"theta":-0.0677,"rho":-0.4296,"theo":8.9813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.49,"last_trade_time":"2026-02-11T11:07:14","percent_change":0.0,"prev_day_close":9.19999980926514},{"option":"DIA260630C00466000","bid":41.75,"bid_size":30.0,"ask":44.9,"ask_size":31.0,"iv":0.1943,"open_interest":6.0,"volume":0.0,"delta":0.7526,"gamma":0.0056,"vega":0.9462,"theta":-0.0592,"rho":1.0885,"theo":43.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.23,"last_trade_time":"2026-01-26T15:33:59","percent_change":0.0,"prev_day_close":42.4250011444092},{"option":"DIA260630P00466000","bid":7.2,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.1914,"open_interest":56.0,"volume":0.0,"delta":-0.2552,"gamma":0.0057,"vega":0.9574,"theta":-0.068,"rho":-0.4369,"theo":9.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.74,"last_trade_time":"2026-02-11T11:09:12","percent_change":0.0,"prev_day_close":9.40000009536743},{"option":"DIA260630C00467000","bid":40.95,"bid_size":30.0,"ask":44.1,"ask_size":31.0,"iv":0.1933,"open_interest":2.0,"volume":0.0,"delta":0.7476,"gamma":0.0057,"vega":0.9549,"theta":-0.0597,"rho":1.0831,"theo":42.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.3,"last_trade_time":"2025-11-26T11:07:14","percent_change":0.0,"prev_day_close":41.5749988555908},{"option":"DIA260630P00467000","bid":7.4,"bid_size":30.0,"ask":11.3,"ask_size":32.0,"iv":0.1909,"open_interest":11.0,"volume":0.0,"delta":-0.2603,"gamma":0.0058,"vega":0.968,"theta":-0.0683,"rho":-0.4453,"theo":9.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.83,"last_trade_time":"2026-02-11T11:09:04","percent_change":0.0,"prev_day_close":9.57500004768372},{"option":"DIA260630C00468000","bid":40.15,"bid_size":30.0,"ask":43.3,"ask_size":40.0,"iv":0.1922,"open_interest":3.0,"volume":0.0,"delta":0.7426,"gamma":0.0058,"vega":0.9636,"theta":-0.0602,"rho":1.0776,"theo":41.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.1,"last_trade_time":"2025-10-27T12:33:13","percent_change":0.0,"prev_day_close":40.9750003814697},{"option":"DIA260630P00468000","bid":7.6,"bid_size":30.0,"ask":11.5,"ask_size":32.0,"iv":0.1899,"open_interest":106.0,"volume":0.0,"delta":-0.2654,"gamma":0.0059,"vega":0.9778,"theta":-0.0686,"rho":-0.4554,"theo":9.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.07,"last_trade_time":"2026-02-11T11:09:32","percent_change":0.0,"prev_day_close":9.80000019073486},{"option":"DIA260630C00469000","bid":39.2,"bid_size":30.0,"ask":42.55,"ask_size":30.0,"iv":0.1905,"open_interest":3.0,"volume":0.0,"delta":0.7376,"gamma":0.0058,"vega":0.9723,"theta":-0.0607,"rho":1.0718,"theo":40.6904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.92,"last_trade_time":"2026-02-13T10:29:44","percent_change":0.0,"prev_day_close":40.5},{"option":"DIA260630P00469000","bid":7.8,"bid_size":30.0,"ask":11.7,"ask_size":32.0,"iv":0.1889,"open_interest":32.0,"volume":0.0,"delta":-0.2707,"gamma":0.006,"vega":0.9872,"theta":-0.0689,"rho":-0.4628,"theo":9.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.13,"last_trade_time":"2026-02-11T11:09:04","percent_change":0.0,"prev_day_close":10.0749998092651},{"option":"DIA260630C00470000","bid":38.55,"bid_size":30.0,"ask":41.8,"ask_size":30.0,"iv":0.1903,"open_interest":23.0,"volume":0.0,"delta":0.7324,"gamma":0.0059,"vega":0.9809,"theta":-0.0611,"rho":1.0659,"theo":39.8955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.0,"last_trade_time":"2026-02-17T09:50:47","percent_change":0.0,"prev_day_close":39.7250003814697},{"option":"DIA260630P00470000","bid":8.0,"bid_size":30.0,"ask":11.9,"ask_size":32.0,"iv":0.1878,"open_interest":29.0,"volume":0.0,"delta":-0.276,"gamma":0.0061,"vega":0.9965,"theta":-0.0692,"rho":-0.4703,"theo":9.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.83,"last_trade_time":"2026-02-09T13:36:13","percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"DIA260630C00471000","bid":37.7,"bid_size":30.0,"ask":41.0,"ask_size":30.0,"iv":0.1889,"open_interest":6.0,"volume":0.0,"delta":0.7271,"gamma":0.006,"vega":0.9894,"theta":-0.0616,"rho":1.0598,"theo":39.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.41,"last_trade_time":"2026-02-13T10:29:44","percent_change":0.0,"prev_day_close":38.9499988555908},{"option":"DIA260630P00471000","bid":8.2,"bid_size":30.0,"ask":11.9,"ask_size":32.0,"iv":0.1855,"open_interest":110.0,"volume":0.0,"delta":-0.2817,"gamma":0.0062,"vega":1.0055,"theta":-0.0694,"rho":-0.479,"theo":10.1325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-12T13:49:38","percent_change":0.0,"prev_day_close":10.3249998092651},{"option":"DIA260630C00472000","bid":36.95,"bid_size":30.0,"ask":40.2,"ask_size":30.0,"iv":0.1878,"open_interest":13.0,"volume":0.0,"delta":0.7217,"gamma":0.0061,"vega":0.9977,"theta":-0.062,"rho":1.0536,"theo":38.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.77,"last_trade_time":"2026-02-03T16:06:13","percent_change":0.0,"prev_day_close":37.875},{"option":"DIA260630P00472000","bid":8.4,"bid_size":30.0,"ask":12.35,"ask_size":32.0,"iv":0.1857,"open_interest":9.0,"volume":0.0,"delta":-0.287,"gamma":0.0063,"vega":1.0138,"theta":-0.0697,"rho":-0.4869,"theo":10.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-11T11:04:02","percent_change":0.0,"prev_day_close":10.5250000953674},{"option":"DIA260630C00473000","bid":36.2,"bid_size":30.0,"ask":39.45,"ask_size":30.0,"iv":0.187,"open_interest":19.0,"volume":0.0,"delta":0.7162,"gamma":0.0062,"vega":1.0058,"theta":-0.0625,"rho":1.0473,"theo":37.5364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.15,"last_trade_time":"2025-10-24T11:31:06","percent_change":0.0,"prev_day_close":37.3999996185303},{"option":"DIA260630P00473000","bid":8.65,"bid_size":32.0,"ask":12.65,"ask_size":32.0,"iv":0.1852,"open_interest":44.0,"volume":0.0,"delta":-0.2927,"gamma":0.0064,"vega":1.0227,"theta":-0.0699,"rho":-0.4958,"theo":10.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.97,"last_trade_time":"2026-02-11T11:04:02","percent_change":0.0,"prev_day_close":10.875},{"option":"DIA260630C00474000","bid":35.4,"bid_size":30.0,"ask":38.65,"ask_size":32.0,"iv":0.1857,"open_interest":49.0,"volume":0.0,"delta":0.7106,"gamma":0.0063,"vega":1.0137,"theta":-0.0629,"rho":1.041,"theo":36.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.08,"last_trade_time":"2026-02-17T10:14:37","percent_change":0.0,"prev_day_close":36.625},{"option":"DIA260630P00474000","bid":8.85,"bid_size":30.0,"ask":12.8,"ask_size":32.0,"iv":0.1837,"open_interest":8.0,"volume":0.0,"delta":-0.2985,"gamma":0.0065,"vega":1.032,"theta":-0.0701,"rho":-0.504,"theo":10.7627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-03T13:47:41","percent_change":0.0,"prev_day_close":11.125},{"option":"DIA260630C00475000","bid":34.45,"bid_size":30.0,"ask":37.95,"ask_size":30.0,"iv":0.1841,"open_interest":51.0,"volume":0.0,"delta":0.7048,"gamma":0.0064,"vega":1.0235,"theta":-0.0633,"rho":1.0348,"theo":35.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.95,"last_trade_time":"2026-01-05T14:18:24","percent_change":0.0,"prev_day_close":35.875},{"option":"DIA260630P00475000","bid":9.1,"bid_size":30.0,"ask":13.1,"ask_size":32.0,"iv":0.1831,"open_interest":6.0,"volume":0.0,"delta":-0.3044,"gamma":0.0066,"vega":1.0406,"theta":-0.0703,"rho":-0.5105,"theo":10.9861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.95,"last_trade_time":"2026-01-13T13:34:20","percent_change":0.0,"prev_day_close":11.3249998092651},{"option":"DIA260630C00476000","bid":33.7,"bid_size":30.0,"ask":37.15,"ask_size":30.0,"iv":0.1829,"open_interest":6.0,"volume":0.0,"delta":0.699,"gamma":0.0065,"vega":1.0366,"theta":-0.0637,"rho":1.0285,"theo":35.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.2,"last_trade_time":"2026-01-05T14:19:43","percent_change":0.0,"prev_day_close":34.75},{"option":"DIA260630P00476000","bid":9.35,"bid_size":30.0,"ask":13.25,"ask_size":32.0,"iv":0.1817,"open_interest":7.0,"volume":0.0,"delta":-0.3104,"gamma":0.0067,"vega":1.0486,"theta":-0.0706,"rho":-0.5198,"theo":11.2147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.08,"last_trade_time":"2026-02-12T14:46:28","percent_change":0.0,"prev_day_close":11.5499997138977},{"option":"DIA260630C00477000","bid":33.1,"bid_size":30.0,"ask":36.4,"ask_size":31.0,"iv":0.1826,"open_interest":5.0,"volume":0.0,"delta":0.6931,"gamma":0.0066,"vega":1.0476,"theta":-0.064,"rho":1.0245,"theo":34.4537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.74,"last_trade_time":"2026-01-05T13:47:06","percent_change":0.0,"prev_day_close":33.7749996185303},{"option":"DIA260630P00477000","bid":9.6,"bid_size":30.0,"ask":13.3,"ask_size":32.0,"iv":0.1797,"open_interest":3.0,"volume":0.0,"delta":-0.3168,"gamma":0.0068,"vega":1.0569,"theta":-0.0707,"rho":-0.5297,"theo":11.4576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.78,"last_trade_time":"2026-01-14T09:42:40","percent_change":0.0,"prev_day_close":11.7249999046326},{"option":"DIA260630C00478000","bid":32.3,"bid_size":30.0,"ask":35.7,"ask_size":30.0,"iv":0.1816,"open_interest":3.0,"volume":0.0,"delta":0.687,"gamma":0.0067,"vega":1.0556,"theta":-0.0644,"rho":1.017,"theo":33.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.69,"last_trade_time":"2026-01-06T14:19:32","percent_change":0.0,"prev_day_close":33.0499992370606},{"option":"DIA260630P00478000","bid":9.85,"bid_size":30.0,"ask":13.6,"ask_size":32.0,"iv":0.1791,"open_interest":12.0,"volume":0.0,"delta":-0.3228,"gamma":0.0069,"vega":1.0658,"theta":-0.0709,"rho":-0.5386,"theo":11.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.65,"last_trade_time":"2026-01-13T13:40:03","percent_change":0.0,"prev_day_close":12.0249996185303},{"option":"DIA260630C00479000","bid":31.6,"bid_size":30.0,"ask":34.95,"ask_size":30.0,"iv":0.1807,"open_interest":4.0,"volume":0.0,"delta":0.6809,"gamma":0.0068,"vega":1.0633,"theta":-0.0647,"rho":1.0093,"theo":32.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.07,"last_trade_time":"2026-01-05T13:46:29","percent_change":0.0,"prev_day_close":32.8749990463257},{"option":"DIA260630P00479000","bid":10.1,"bid_size":30.0,"ask":13.7,"ask_size":35.0,"iv":0.1772,"open_interest":8.0,"volume":0.0,"delta":-0.3294,"gamma":0.007,"vega":1.0747,"theta":-0.0711,"rho":-0.5489,"theo":11.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.7,"last_trade_time":"2025-12-30T10:14:25","percent_change":0.0,"prev_day_close":12.3249998092651},{"option":"DIA260630C00480000","bid":30.9,"bid_size":30.0,"ask":34.2,"ask_size":30.0,"iv":0.1798,"open_interest":74.0,"volume":0.0,"delta":0.6746,"gamma":0.0069,"vega":1.0709,"theta":-0.065,"rho":1.0014,"theo":32.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-17T10:33:13","percent_change":0.0,"prev_day_close":32.0500011444092},{"option":"DIA260630P00480000","bid":10.35,"bid_size":30.0,"ask":14.0,"ask_size":31.0,"iv":0.1764,"open_interest":67.0,"volume":1.0,"delta":-0.3359,"gamma":0.0071,"vega":1.0827,"theta":-0.0712,"rho":-0.556,"theo":12.1924,"change":-1.725,"open":11.0,"high":11.0,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T10:16:23","percent_change":-13.556,"prev_day_close":12.7249999046326},{"option":"DIA260630C00481000","bid":30.15,"bid_size":30.0,"ask":33.45,"ask_size":30.0,"iv":0.1786,"open_interest":2.0,"volume":0.0,"delta":0.6683,"gamma":0.007,"vega":1.0784,"theta":-0.0653,"rho":0.9932,"theo":31.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.63,"last_trade_time":"2026-01-22T09:53:50","percent_change":0.0,"prev_day_close":31.4250011444092},{"option":"DIA260630P00481000","bid":10.6,"bid_size":30.0,"ask":14.25,"ask_size":35.0,"iv":0.1752,"open_interest":36.0,"volume":0.0,"delta":-0.3426,"gamma":0.0072,"vega":1.0904,"theta":-0.0713,"rho":-0.5662,"theo":12.4498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.12,"last_trade_time":"2026-02-09T14:21:46","percent_change":0.0,"prev_day_close":12.8499999046326},{"option":"DIA260630C00482000","bid":29.4,"bid_size":30.0,"ask":32.75,"ask_size":30.0,"iv":0.1776,"open_interest":13.0,"volume":0.0,"delta":0.6618,"gamma":0.0071,"vega":1.0856,"theta":-0.0656,"rho":0.9849,"theo":30.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.05,"last_trade_time":"2026-02-09T10:22:25","percent_change":0.0,"prev_day_close":30.625},{"option":"DIA260630P00482000","bid":10.9,"bid_size":30.0,"ask":14.8,"ask_size":32.0,"iv":0.1758,"open_interest":4.0,"volume":0.0,"delta":-0.349,"gamma":0.0073,"vega":1.0973,"theta":-0.0714,"rho":-0.5762,"theo":12.7022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.37,"last_trade_time":"2026-02-09T14:21:46","percent_change":0.0,"prev_day_close":13.0749998092651},{"option":"DIA260630C00483000","bid":28.65,"bid_size":30.0,"ask":32.0,"ask_size":30.0,"iv":0.1763,"open_interest":18.0,"volume":0.0,"delta":0.6552,"gamma":0.0072,"vega":1.0925,"theta":-0.0658,"rho":0.9765,"theo":30.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.78,"last_trade_time":"2026-02-10T12:28:51","percent_change":0.0,"prev_day_close":29.8000001907349},{"option":"DIA260630P00483000","bid":11.15,"bid_size":30.0,"ask":14.8,"ask_size":38.0,"iv":0.1732,"open_interest":17.0,"volume":0.0,"delta":-0.3562,"gamma":0.0074,"vega":1.1043,"theta":-0.0715,"rho":-0.5854,"theo":12.982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.85,"last_trade_time":"2026-02-06T12:48:28","percent_change":0.0,"prev_day_close":13.375},{"option":"DIA260630C00485000","bid":27.25,"bid_size":30.0,"ask":30.65,"ask_size":31.0,"iv":0.1747,"open_interest":34.0,"volume":1.0,"delta":0.6416,"gamma":0.0074,"vega":1.1054,"theta":-0.0663,"rho":0.9596,"theo":28.565,"change":0.25,"open":28.55,"high":28.55,"low":28.55,"tick":"up","last_trade_price":28.55,"last_trade_time":"2026-02-18T09:36:02","percent_change":0.883392,"prev_day_close":28.3000001907349},{"option":"DIA260630P00485000","bid":11.7,"bid_size":33.0,"ask":15.35,"ask_size":31.0,"iv":0.171,"open_interest":55.0,"volume":1.0,"delta":-0.3703,"gamma":0.0076,"vega":1.1184,"theta":-0.0716,"rho":-0.6011,"theo":13.5399,"change":-1.0,"open":13.0,"high":13.0,"low":13.0,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-18T09:54:53","percent_change":-7.14286,"prev_day_close":14.0},{"option":"DIA260630C00490000","bid":23.75,"bid_size":30.0,"ask":27.15,"ask_size":30.0,"iv":0.1691,"open_interest":142.0,"volume":1.0,"delta":0.6057,"gamma":0.0078,"vega":1.1418,"theta":-0.0669,"rho":0.9158,"theo":25.0827,"change":1.395,"open":26.52,"high":26.52,"low":26.52,"tick":"up","last_trade_price":26.52,"last_trade_time":"2026-02-18T10:59:47","percent_change":5.55224,"prev_day_close":25.125},{"option":"DIA260630P00490000","bid":13.25,"bid_size":30.0,"ask":16.85,"ask_size":30.0,"iv":0.1658,"open_interest":85.0,"volume":0.0,"delta":-0.4079,"gamma":0.0081,"vega":1.1477,"theta":-0.0716,"rho":-0.6498,"theo":15.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-12T13:58:27","percent_change":0.0,"prev_day_close":15.6500000953674},{"option":"DIA260630C00495000","bid":20.6,"bid_size":32.0,"ask":23.1,"ask_size":2.0,"iv":0.1614,"open_interest":128.0,"volume":17.0,"delta":0.5667,"gamma":0.0083,"vega":1.1634,"theta":-0.0669,"rho":0.8632,"theo":21.7671,"change":0.925,"open":23.25,"high":23.25,"low":22.55,"tick":"down","last_trade_price":22.55,"last_trade_time":"2026-02-18T13:41:29","percent_change":4.27746,"prev_day_close":21.625},{"option":"DIA260630P00495000","bid":15.8,"bid_size":10.0,"ask":18.5,"ask_size":30.0,"iv":0.164,"open_interest":327.0,"volume":0.0,"delta":-0.4489,"gamma":0.0086,"vega":1.167,"theta":-0.071,"rho":-0.6947,"theo":16.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-17T11:06:44","percent_change":0.0,"prev_day_close":17.2749996185303},{"option":"DIA260630C00500000","bid":18.05,"bid_size":31.0,"ask":19.2,"ask_size":25.0,"iv":0.1554,"open_interest":843.0,"volume":319.0,"delta":0.5252,"gamma":0.0086,"vega":1.1795,"theta":-0.0661,"rho":0.8076,"theo":18.6655,"change":0.295,"open":18.59,"high":20.13,"low":18.52,"tick":"down","last_trade_price":18.52,"last_trade_time":"2026-02-18T14:39:04","percent_change":1.61866,"prev_day_close":18.2249994277954},{"option":"DIA260630P00500000","bid":16.9,"bid_size":30.0,"ask":20.3,"ask_size":30.0,"iv":0.1549,"open_interest":126.0,"volume":0.0,"delta":-0.4934,"gamma":0.0091,"vega":1.1742,"theta":-0.0698,"rho":-0.7325,"theo":18.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-17T10:38:09","percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"DIA260630C00505000","bid":15.35,"bid_size":1.0,"ask":17.9,"ask_size":30.0,"iv":0.1578,"open_interest":138.0,"volume":1.0,"delta":0.4808,"gamma":0.0089,"vega":1.1809,"theta":-0.0646,"rho":0.7476,"theo":15.771,"change":-0.29,"open":15.26,"high":15.26,"low":15.26,"tick":"down","last_trade_price":15.26,"last_trade_time":"2026-02-18T09:32:14","percent_change":-1.86495,"prev_day_close":15.5500001907349},{"option":"DIA260630P00505000","bid":19.05,"bid_size":30.0,"ask":23.0,"ask_size":30.0,"iv":0.1524,"open_interest":69.0,"volume":0.0,"delta":-0.541,"gamma":0.0095,"vega":1.1652,"theta":-0.068,"rho":-0.77,"theo":20.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-12T14:47:19","percent_change":0.0,"prev_day_close":21.0249996185303},{"option":"DIA260630C00510000","bid":12.0,"bid_size":2.0,"ask":15.2,"ask_size":30.0,"iv":0.1498,"open_interest":717.0,"volume":0.0,"delta":0.4345,"gamma":0.0091,"vega":1.1672,"theta":-0.0621,"rho":0.6785,"theo":13.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.44,"last_trade_time":"2026-02-17T10:20:45","percent_change":0.0,"prev_day_close":12.9750003814697},{"option":"DIA260630P00510000","bid":21.4,"bid_size":6.0,"ask":25.35,"ask_size":30.0,"iv":0.1471,"open_interest":2.0,"volume":0.0,"delta":-0.5919,"gamma":0.0099,"vega":1.1382,"theta":-0.0652,"rho":-0.7952,"theo":23.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.8,"last_trade_time":"2026-02-09T14:04:21","percent_change":0.0,"prev_day_close":23.4250001907349},{"option":"DIA260630C00515000","bid":9.2,"bid_size":30.0,"ask":12.85,"ask_size":30.0,"iv":0.1436,"open_interest":21.0,"volume":0.0,"delta":0.3867,"gamma":0.0091,"vega":1.1368,"theta":-0.0589,"rho":0.6097,"theo":10.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-10T09:54:43","percent_change":0.0,"prev_day_close":10.4250001907349},{"option":"DIA260630P00515000","bid":24.1,"bid_size":1.0,"ask":27.8,"ask_size":31.0,"iv":0.1413,"open_interest":1.0,"volume":0.0,"delta":-0.6453,"gamma":0.01,"vega":1.0876,"theta":-0.0616,"rho":-0.8079,"theo":25.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.84,"last_trade_time":"2026-02-11T11:18:36","percent_change":0.0,"prev_day_close":26.1750001907349},{"option":"DIA260630C00520000","bid":6.95,"bid_size":30.0,"ask":10.75,"ask_size":30.0,"iv":0.1388,"open_interest":166.0,"volume":0.0,"delta":0.3386,"gamma":0.009,"vega":1.0907,"theta":-0.0549,"rho":0.5388,"theo":8.674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-17T09:35:03","percent_change":0.0,"prev_day_close":8.55000019073486},{"option":"DIA260630P00520000","bid":27.1,"bid_size":7.0,"ask":31.15,"ask_size":30.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.6998,"gamma":0.01,"vega":1.0172,"theta":-0.0568,"rho":-0.7987,"theo":29.0054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.125},{"option":"DIA260630C00525000","bid":6.5,"bid_size":25.0,"ask":9.05,"ask_size":33.0,"iv":0.1422,"open_interest":493.0,"volume":300.0,"delta":0.2917,"gamma":0.0087,"vega":1.0279,"theta":-0.0503,"rho":0.4656,"theo":6.8967,"change":0.375,"open":7.0,"high":7.0,"low":7.0,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T09:42:24","percent_change":5.66038,"prev_day_close":6.625},{"option":"DIA260630P00525000","bid":30.55,"bid_size":8.0,"ask":34.5,"ask_size":6.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.7538,"gamma":0.0097,"vega":0.9186,"theta":-0.0509,"rho":-0.783,"theo":32.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.8999996185303},{"option":"DIA260630C00530000","bid":3.7,"bid_size":30.0,"ask":7.6,"ask_size":30.0,"iv":0.1333,"open_interest":122.0,"volume":0.0,"delta":0.2473,"gamma":0.0081,"vega":0.9504,"theta":-0.0454,"rho":0.3973,"theo":5.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-17T12:45:17","percent_change":0.0,"prev_day_close":5.32500004768372},{"option":"DIA260630P00530000","bid":34.35,"bid_size":6.0,"ask":38.35,"ask_size":30.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.8053,"gamma":0.0092,"vega":0.8044,"theta":-0.0442,"rho":-0.7335,"theo":36.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.7250003814697},{"option":"DIA260630C00535000","bid":2.68,"bid_size":30.0,"ask":6.2,"ask_size":33.0,"iv":0.1312,"open_interest":117.0,"volume":0.0,"delta":0.2068,"gamma":0.0075,"vega":0.8639,"theta":-0.0403,"rho":0.3347,"theo":4.2204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-17T14:04:52","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"DIA260630P00535000","bid":38.4,"bid_size":2.0,"ask":42.35,"ask_size":30.0,"iv":0.131,"open_interest":1.0,"volume":0.0,"delta":-0.8535,"gamma":0.0088,"vega":0.6767,"theta":-0.0388,"rho":-0.6751,"theo":40.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.4,"last_trade_time":"2026-02-05T15:16:42","percent_change":0.0,"prev_day_close":40.8999996185303},{"option":"DIA260630C00540000","bid":2.67,"bid_size":2.0,"ask":5.5,"ask_size":30.0,"iv":0.1375,"open_interest":95.0,"volume":0.0,"delta":0.171,"gamma":0.0067,"vega":0.7773,"theta":-0.0355,"rho":0.2784,"theo":3.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.74,"last_trade_time":"2026-01-27T15:35:53","percent_change":0.0,"prev_day_close":3.94999992847443},{"option":"DIA260630P00540000","bid":42.8,"bid_size":30.0,"ask":46.7,"ask_size":30.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.8978,"gamma":0.0083,"vega":0.5328,"theta":-0.0364,"rho":-0.5395,"theo":44.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.2000007629394},{"option":"DIA260630C00545000","bid":0.92,"bid_size":30.0,"ask":5.0,"ask_size":37.0,"iv":0.1324,"open_interest":685.0,"volume":0.0,"delta":0.1407,"gamma":0.006,"vega":0.6884,"theta":-0.031,"rho":0.2291,"theo":2.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.31,"last_trade_time":"2025-12-11T09:30:02","percent_change":0.0,"prev_day_close":2.71500000357628},{"option":"DIA260630P00545000","bid":47.4,"bid_size":30.0,"ask":51.25,"ask_size":30.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9356,"gamma":0.0071,"vega":0.3779,"theta":-0.03,"rho":-0.4037,"theo":49.1694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.8499984741211},{"option":"DIA260630C00550000","bid":1.2,"bid_size":23.0,"ask":3.0,"ask_size":47.0,"iv":0.128,"open_interest":1563.0,"volume":10.0,"delta":0.1157,"gamma":0.0052,"vega":0.605,"theta":-0.027,"rho":0.1893,"theo":2.0069,"change":0.05,"open":2.3,"high":2.3,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T12:06:53","percent_change":2.22222,"prev_day_close":2.25},{"option":"DIA260630P00550000","bid":52.15,"bid_size":30.0,"ask":56.35,"ask_size":30.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.9636,"gamma":0.0053,"vega":0.2484,"theta":-0.0183,"rho":-0.2086,"theo":53.9508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.5,"last_trade_time":"2026-01-12T15:14:49","percent_change":0.0,"prev_day_close":54.7000007629394},{"option":"DIA260630C00555000","bid":1.0,"bid_size":35.0,"ask":4.05,"ask_size":30.0,"iv":0.1439,"open_interest":331.0,"volume":0.0,"delta":0.0954,"gamma":0.0045,"vega":0.5324,"theta":-0.0236,"rho":0.1568,"theo":1.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.96,"last_trade_time":"2026-02-11T15:33:50","percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"DIA260630P00555000","bid":57.1,"bid_size":30.0,"ask":61.15,"ask_size":30.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0033,"vega":0.1324,"theta":-0.0028,"rho":-0.1514,"theo":58.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5499992370606},{"option":"DIA260630C00560000","bid":0.0,"bid_size":0.0,"ask":3.5,"ask_size":30.0,"iv":0.1383,"open_interest":273.0,"volume":0.0,"delta":0.0792,"gamma":0.0039,"vega":0.4665,"theta":-0.0207,"rho":0.1299,"theo":1.2892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-06T09:30:16","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"DIA260630P00560000","bid":62.05,"bid_size":30.0,"ask":66.0,"ask_size":1.0,"iv":0.1494,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0018,"vega":0.0688,"theta":0.0,"rho":-0.0879,"theo":63.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4999980926514},{"option":"DIA260630C00565000","bid":0.0,"bid_size":0.0,"ask":3.25,"ask_size":30.0,"iv":0.1436,"open_interest":122.0,"volume":0.0,"delta":0.0662,"gamma":0.0033,"vega":0.4103,"theta":-0.0183,"rho":0.1092,"theo":1.0563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.56,"last_trade_time":"2025-11-04T13:01:42","percent_change":0.0,"prev_day_close":1.54999995231628},{"option":"DIA260630P00565000","bid":67.05,"bid_size":30.0,"ask":71.0,"ask_size":30.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0008,"vega":0.0265,"theta":0.0,"rho":-0.0761,"theo":68.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4749984741211},{"option":"DIA260630C00570000","bid":0.0,"bid_size":0.0,"ask":3.05,"ask_size":30.0,"iv":0.1491,"open_interest":612.0,"volume":0.0,"delta":0.0558,"gamma":0.0029,"vega":0.3616,"theta":-0.0162,"rho":0.0918,"theo":0.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.73,"last_trade_time":"2026-02-09T13:45:21","percent_change":0.0,"prev_day_close":1.22000002861023},{"option":"DIA260630P00570000","bid":72.05,"bid_size":30.0,"ask":75.95,"ask_size":30.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0003,"vega":0.0118,"theta":0.0,"rho":-0.0624,"theo":73.8002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5499992370606},{"option":"DIA260630C00575000","bid":0.0,"bid_size":0.0,"ask":2.85,"ask_size":35.0,"iv":0.1542,"open_interest":615.0,"volume":12.0,"delta":0.0474,"gamma":0.0025,"vega":0.3194,"theta":-0.0144,"rho":0.0782,"theo":0.7355,"change":-1.03,"open":0.31,"high":0.31,"low":0.31,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T10:25:08","percent_change":-76.8657,"prev_day_close":1.3400000333786},{"option":"DIA260630P00575000","bid":77.05,"bid_size":30.0,"ask":81.0,"ask_size":30.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0036,"theta":0.0,"rho":-0.063,"theo":78.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5750007629394},{"option":"DIA260630C00580000","bid":0.0,"bid_size":0.0,"ask":2.74,"ask_size":30.0,"iv":0.1601,"open_interest":709.0,"volume":0.0,"delta":0.0405,"gamma":0.0021,"vega":0.2829,"theta":-0.0129,"rho":0.0667,"theo":0.6239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-10T15:43:14","percent_change":0.0,"prev_day_close":1.28999996185303},{"option":"DIA260630P00580000","bid":82.05,"bid_size":30.0,"ask":86.15,"ask_size":30.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0635,"theo":83.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5999984741211},{"option":"DIA260630C00585000","bid":0.16,"bid_size":1.0,"ask":2.64,"ask_size":30.0,"iv":0.1679,"open_interest":7.0,"volume":0.0,"delta":0.0348,"gamma":0.0018,"vega":0.2519,"theta":-0.0116,"rho":0.0575,"theo":0.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2025-11-11T10:41:37","percent_change":0.0,"prev_day_close":1.24000000953674},{"option":"DIA260630P00585000","bid":87.05,"bid_size":30.0,"ask":91.0,"ask_size":1.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.064,"theo":88.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA260630C00590000","bid":0.35,"bid_size":2.0,"ask":2.55,"ask_size":30.0,"iv":0.1762,"open_interest":1603.0,"volume":0.0,"delta":0.0301,"gamma":0.0016,"vega":0.2243,"theta":-0.0105,"rho":0.0497,"theo":0.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-02T09:59:12","percent_change":0.0,"prev_day_close":1.19500005245209},{"option":"DIA260630P00590000","bid":92.0,"bid_size":30.0,"ask":95.95,"ask_size":30.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0646,"theo":93.7909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.2,"last_trade_time":"2025-10-09T15:10:30","percent_change":0.0,"prev_day_close":94.4749984741211},{"option":"DIA260630C00595000","bid":0.0,"bid_size":0.0,"ask":2.48,"ask_size":30.0,"iv":0.1773,"open_interest":176.0,"volume":0.0,"delta":0.0262,"gamma":0.0014,"vega":0.2007,"theta":-0.0095,"rho":0.0431,"theo":0.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2025-12-19T11:39:29","percent_change":0.0,"prev_day_close":1.08500003814697},{"option":"DIA260630P00595000","bid":97.0,"bid_size":30.0,"ask":101.2,"ask_size":30.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0651,"theo":98.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"DIA260630C00600000","bid":0.0,"bid_size":0.0,"ask":2.42,"ask_size":30.0,"iv":0.183,"open_interest":132.0,"volume":0.0,"delta":0.0229,"gamma":0.0012,"vega":0.1799,"theta":-0.0086,"rho":0.0377,"theo":0.3475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2025-12-30T10:14:52","percent_change":0.0,"prev_day_close":1.13999998569489},{"option":"DIA260630P00600000","bid":102.0,"bid_size":30.0,"ask":105.9,"ask_size":30.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0657,"theo":103.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.449996948242},{"option":"DIA260630C00605000","bid":0.0,"bid_size":0.0,"ask":2.37,"ask_size":30.0,"iv":0.1887,"open_interest":1659.0,"volume":0.0,"delta":0.0201,"gamma":0.0011,"vega":0.1616,"theta":-0.0078,"rho":0.0331,"theo":0.3049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-10T15:43:27","percent_change":0.0,"prev_day_close":0.879999995231628},{"option":"DIA260630P00605000","bid":107.0,"bid_size":30.0,"ask":110.9,"ask_size":30.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0662,"theo":108.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.474998474121},{"option":"DIA260630C00610000","bid":0.0,"bid_size":0.0,"ask":2.33,"ask_size":30.0,"iv":0.1945,"open_interest":1.0,"volume":0.0,"delta":0.0177,"gamma":0.001,"vega":0.1458,"theta":-0.0072,"rho":0.0291,"theo":0.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.36,"last_trade_time":"2025-12-18T09:30:02","percent_change":0.0,"prev_day_close":1.11000001430511},{"option":"DIA260630P00610000","bid":112.0,"bid_size":30.0,"ask":115.9,"ask_size":30.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0668,"theo":113.7816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA260630C00615000","bid":0.0,"bid_size":0.0,"ask":2.29,"ask_size":30.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.0157,"gamma":0.0008,"vega":0.1318,"theta":-0.0066,"rho":0.0258,"theo":0.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"DIA260630P00615000","bid":117.0,"bid_size":30.0,"ask":120.9,"ask_size":30.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0673,"theo":118.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.549999237061},{"option":"DIA260918C00315000","bid":184.0,"bid_size":30.0,"ask":187.9,"ask_size":30.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0005,"vega":0.2453,"theta":0.0,"rho":1.6855,"theo":186.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.325004577637},{"option":"DIA260918P00315000","bid":0.0,"bid_size":0.0,"ask":3.75,"ask_size":35.0,"iv":0.3587,"open_interest":2.0,"volume":0.0,"delta":-0.0286,"gamma":0.0005,"vega":0.252,"theta":-0.0193,"rho":-0.0891,"theo":1.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-06T09:30:18","percent_change":0.0,"prev_day_close":1.92499995231628},{"option":"DIA260918C00320000","bid":179.2,"bid_size":30.0,"ask":183.1,"ask_size":30.0,"iv":0.3318,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0005,"vega":0.2556,"theta":0.0,"rho":1.7083,"theo":181.3225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.474998474121},{"option":"DIA260918P00320000","bid":0.35,"bid_size":30.0,"ask":3.8,"ask_size":36.0,"iv":0.3553,"open_interest":5.0,"volume":0.0,"delta":-0.0307,"gamma":0.0006,"vega":0.267,"theta":-0.0201,"rho":-0.0956,"theo":1.6159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-17T12:59:37","percent_change":0.0,"prev_day_close":2.15000002086163},{"option":"DIA260918C00325000","bid":174.4,"bid_size":30.0,"ask":178.35,"ask_size":31.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0006,"vega":0.2653,"theta":0.0,"rho":1.7315,"theo":176.5332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.724998474121},{"option":"DIA260918P00325000","bid":0.05,"bid_size":30.0,"ask":3.9,"ask_size":30.0,"iv":0.342,"open_interest":2.0,"volume":0.0,"delta":-0.0328,"gamma":0.0006,"vega":0.2823,"theta":-0.0209,"rho":-0.102,"theo":1.7161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-06T09:30:18","percent_change":0.0,"prev_day_close":2.28500008583069},{"option":"DIA260918C00330000","bid":169.65,"bid_size":30.0,"ask":173.55,"ask_size":30.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0006,"vega":0.2896,"theta":0.0,"rho":1.7555,"theo":171.7475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.949996948242},{"option":"DIA260918P00330000","bid":0.11,"bid_size":35.0,"ask":4.0,"ask_size":30.0,"iv":0.3344,"open_interest":3.0,"volume":0.0,"delta":-0.0353,"gamma":0.0006,"vega":0.2992,"theta":-0.0218,"rho":-0.1093,"theo":1.8271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-10T09:30:17","percent_change":0.0,"prev_day_close":2.21500000357628},{"option":"DIA260918C00335000","bid":164.85,"bid_size":30.0,"ask":168.75,"ask_size":30.0,"iv":0.3148,"open_interest":0.0,"volume":0.0,"delta":0.9639,"gamma":0.0007,"vega":0.3148,"theta":0.0,"rho":1.7687,"theo":166.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.199996948242},{"option":"DIA260918P00335000","bid":0.17,"bid_size":30.0,"ask":4.15,"ask_size":30.0,"iv":0.3276,"open_interest":3.0,"volume":0.0,"delta":-0.0378,"gamma":0.0007,"vega":0.3171,"theta":-0.0227,"rho":-0.1172,"theo":1.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-10T09:30:17","percent_change":0.0,"prev_day_close":2.30499994754791},{"option":"DIA260918C00340000","bid":160.05,"bid_size":1.0,"ask":164.0,"ask_size":30.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0007,"vega":0.3318,"theta":-0.001,"rho":1.7884,"theo":162.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.5},{"option":"DIA260918P00340000","bid":0.23,"bid_size":35.0,"ask":4.25,"ask_size":30.0,"iv":0.3201,"open_interest":3.0,"volume":0.0,"delta":-0.0406,"gamma":0.0007,"vega":0.3361,"theta":-0.0236,"rho":-0.1257,"theo":2.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-10T09:30:17","percent_change":0.0,"prev_day_close":2.46500000357628},{"option":"DIA260918C00345000","bid":155.35,"bid_size":30.0,"ask":159.25,"ask_size":30.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0008,"vega":0.348,"theta":-0.0026,"rho":1.8079,"theo":157.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.75},{"option":"DIA260918P00345000","bid":0.3,"bid_size":30.0,"ask":4.4,"ask_size":30.0,"iv":0.3132,"open_interest":3.0,"volume":0.0,"delta":-0.0437,"gamma":0.0008,"vega":0.3561,"theta":-0.0245,"rho":-0.1348,"theo":2.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.63,"last_trade_time":"2026-02-10T09:30:16","percent_change":0.0,"prev_day_close":2.61000004410744},{"option":"DIA260918C00350000","bid":150.6,"bid_size":30.0,"ask":154.5,"ask_size":30.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0008,"vega":0.3622,"theta":-0.0043,"rho":1.8278,"theo":152.7069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.950004577637},{"option":"DIA260918P00350000","bid":0.53,"bid_size":30.0,"ask":4.5,"ask_size":30.0,"iv":0.3077,"open_interest":5.0,"volume":0.0,"delta":-0.0469,"gamma":0.0009,"vega":0.377,"theta":-0.0255,"rho":-0.1446,"theo":2.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-10T09:30:16","percent_change":0.0,"prev_day_close":2.7700001001358},{"option":"DIA260918C00355000","bid":145.85,"bid_size":30.0,"ask":149.75,"ask_size":30.0,"iv":0.293,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0009,"vega":0.3791,"theta":-0.006,"rho":1.8486,"theo":147.9685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.300003051758},{"option":"DIA260918P00355000","bid":0.51,"bid_size":30.0,"ask":4.65,"ask_size":30.0,"iv":0.2993,"open_interest":3.0,"volume":0.0,"delta":-0.0505,"gamma":0.0009,"vega":0.3991,"theta":-0.0266,"rho":-0.1553,"theo":2.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-10T09:30:16","percent_change":0.0,"prev_day_close":2.84499990940094},{"option":"DIA260918C00360000","bid":141.0,"bid_size":30.0,"ask":145.0,"ask_size":30.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":0.948,"gamma":0.001,"vega":0.4148,"theta":-0.0077,"rho":1.8708,"theo":143.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.525001525879},{"option":"DIA260918P00360000","bid":0.66,"bid_size":30.0,"ask":4.8,"ask_size":30.0,"iv":0.2931,"open_interest":76.0,"volume":0.0,"delta":-0.0543,"gamma":0.001,"vega":0.4226,"theta":-0.0276,"rho":-0.1664,"theo":2.6806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-09T09:30:32","percent_change":0.0,"prev_day_close":3.01999995112419},{"option":"DIA260918C00365000","bid":136.35,"bid_size":30.0,"ask":140.25,"ask_size":30.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0011,"vega":0.4434,"theta":-0.0094,"rho":1.8748,"theo":138.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.75},{"option":"DIA260918P00365000","bid":0.83,"bid_size":30.0,"ask":4.95,"ask_size":30.0,"iv":0.287,"open_interest":1.0,"volume":0.0,"delta":-0.0584,"gamma":0.0011,"vega":0.4477,"theta":-0.0287,"rho":-0.1784,"theo":2.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-01-29T09:30:02","percent_change":0.0,"prev_day_close":3.19500011205673},{"option":"DIA260918C00370000","bid":131.6,"bid_size":30.0,"ask":135.6,"ask_size":31.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.9396,"gamma":0.0011,"vega":0.4661,"theta":-0.0112,"rho":1.8899,"theo":133.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.125},{"option":"DIA260918P00370000","bid":1.01,"bid_size":36.0,"ask":5.15,"ask_size":30.0,"iv":0.2814,"open_interest":1.0,"volume":0.0,"delta":-0.0628,"gamma":0.0012,"vega":0.4742,"theta":-0.0299,"rho":-0.1919,"theo":3.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-10T09:30:16","percent_change":0.0,"prev_day_close":3.41500002145767},{"option":"DIA260918C00375000","bid":126.95,"bid_size":30.0,"ask":130.9,"ask_size":31.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0012,"vega":0.4863,"theta":-0.013,"rho":1.9053,"theo":129.1528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.400001525879},{"option":"DIA260918P00375000","bid":1.22,"bid_size":30.0,"ask":5.35,"ask_size":30.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":-0.0677,"gamma":0.0013,"vega":0.5017,"theta":-0.0311,"rho":-0.2063,"theo":3.2746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.62499988079071},{"option":"DIA260918C00380000","bid":122.3,"bid_size":30.0,"ask":126.2,"ask_size":30.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0013,"vega":0.5045,"theta":-0.0149,"rho":1.9221,"theo":124.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.75},{"option":"DIA260918P00380000","bid":1.44,"bid_size":30.0,"ask":5.6,"ask_size":30.0,"iv":0.2705,"open_interest":2.0,"volume":0.0,"delta":-0.0729,"gamma":0.0014,"vega":0.5308,"theta":-0.0323,"rho":-0.2216,"theo":3.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-10T09:30:26","percent_change":0.0,"prev_day_close":3.82000005245209},{"option":"DIA260918C00385000","bid":117.65,"bid_size":30.0,"ask":121.55,"ask_size":30.0,"iv":0.2605,"open_interest":1.0,"volume":0.0,"delta":0.9244,"gamma":0.0014,"vega":0.5515,"theta":-0.0168,"rho":1.9412,"theo":119.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.31,"last_trade_time":"2026-02-13T11:09:04","percent_change":0.0,"prev_day_close":119.125},{"option":"DIA260918P00385000","bid":1.68,"bid_size":30.0,"ask":5.8,"ask_size":30.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":-0.0786,"gamma":0.0015,"vega":0.5617,"theta":-0.0335,"rho":-0.2377,"theo":3.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0900000333786},{"option":"DIA260918C00390000","bid":113.0,"bid_size":30.0,"ask":116.9,"ask_size":30.0,"iv":0.2553,"open_interest":2.0,"volume":0.0,"delta":0.9184,"gamma":0.0016,"vega":0.5886,"theta":-0.0187,"rho":1.9351,"theo":115.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.0,"last_trade_time":"2026-02-17T10:14:24","percent_change":0.0,"prev_day_close":114.475002288818},{"option":"DIA260918P00390000","bid":1.94,"bid_size":30.0,"ask":6.1,"ask_size":30.0,"iv":0.2598,"open_interest":2.0,"volume":0.0,"delta":-0.0847,"gamma":0.0016,"vega":0.594,"theta":-0.0348,"rho":-0.2554,"theo":4.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-10T09:30:17","percent_change":0.0,"prev_day_close":4.33999991416931},{"option":"DIA260918C00395000","bid":108.4,"bid_size":30.0,"ask":112.3,"ask_size":30.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0017,"vega":0.6175,"theta":-0.0207,"rho":1.9439,"theo":110.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.850002288818},{"option":"DIA260918P00395000","bid":2.45,"bid_size":30.0,"ask":6.35,"ask_size":30.0,"iv":0.2561,"open_interest":27.0,"volume":0.0,"delta":-0.0914,"gamma":0.0017,"vega":0.6284,"theta":-0.0362,"rho":-0.2756,"theo":4.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.05,"last_trade_time":"2026-02-10T13:32:20","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"DIA260918C00400000","bid":103.75,"bid_size":30.0,"ask":107.7,"ask_size":30.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.9047,"gamma":0.0018,"vega":0.642,"theta":-0.0228,"rho":1.9539,"theo":106.0454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.275001525879},{"option":"DIA260918P00400000","bid":2.52,"bid_size":35.0,"ask":6.6,"ask_size":30.0,"iv":0.2484,"open_interest":30.0,"volume":0.0,"delta":-0.0987,"gamma":0.0019,"vega":0.6643,"theta":-0.0376,"rho":-0.2957,"theo":4.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-17T13:10:40","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"DIA260918C00405000","bid":99.2,"bid_size":30.0,"ask":103.1,"ask_size":1.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.897,"gamma":0.002,"vega":0.6794,"theta":-0.0248,"rho":1.9671,"theo":101.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.600002288818},{"option":"DIA260918P00405000","bid":4.1,"bid_size":50.0,"ask":7.0,"ask_size":30.0,"iv":0.2527,"open_interest":4.0,"volume":0.0,"delta":-0.1067,"gamma":0.002,"vega":0.7021,"theta":-0.039,"rho":-0.3173,"theo":5.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-17T13:06:30","percent_change":0.0,"prev_day_close":5.57499992847443},{"option":"DIA260918C00410000","bid":94.65,"bid_size":30.0,"ask":98.6,"ask_size":30.0,"iv":0.2351,"open_interest":1.0,"volume":0.0,"delta":0.8887,"gamma":0.0021,"vega":0.7359,"theta":-0.0269,"rho":1.9544,"theo":96.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.87,"last_trade_time":"2026-02-13T15:46:11","percent_change":0.0,"prev_day_close":96.125},{"option":"DIA260918P00410000","bid":3.2,"bid_size":38.0,"ask":7.4,"ask_size":30.0,"iv":0.2388,"open_interest":15.0,"volume":0.0,"delta":-0.1153,"gamma":0.0022,"vega":0.7413,"theta":-0.0404,"rho":-0.3414,"theo":5.3933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.45,"last_trade_time":"2026-02-11T12:55:20","percent_change":0.0,"prev_day_close":5.75},{"option":"DIA260918C00415000","bid":90.2,"bid_size":30.0,"ask":94.15,"ask_size":30.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":0.8795,"gamma":0.0023,"vega":0.7722,"theta":-0.029,"rho":1.9551,"theo":92.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.5750007629394},{"option":"DIA260918P00415000","bid":3.65,"bid_size":38.0,"ask":7.8,"ask_size":30.0,"iv":0.2342,"open_interest":2.0,"volume":0.0,"delta":-0.1247,"gamma":0.0023,"vega":0.783,"theta":-0.0419,"rho":-0.3686,"theo":5.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-11T13:31:12","percent_change":0.0,"prev_day_close":6.05000019073486},{"option":"DIA260918C00420000","bid":85.75,"bid_size":30.0,"ask":89.7,"ask_size":30.0,"iv":0.2264,"open_interest":7.0,"volume":0.0,"delta":0.8695,"gamma":0.0024,"vega":0.8027,"theta":-0.0311,"rho":1.9573,"theo":88.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.2,"last_trade_time":"2026-02-06T09:42:03","percent_change":0.0,"prev_day_close":87.125},{"option":"DIA260918P00420000","bid":4.15,"bid_size":30.0,"ask":8.25,"ask_size":30.0,"iv":0.2297,"open_interest":2.0,"volume":0.0,"delta":-0.135,"gamma":0.0025,"vega":0.8263,"theta":-0.0434,"rho":-0.3954,"theo":6.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-13T13:11:56","percent_change":0.0,"prev_day_close":6.4249997138977},{"option":"DIA260918C00425000","bid":81.3,"bid_size":30.0,"ask":85.35,"ask_size":30.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0026,"vega":0.8451,"theta":-0.0332,"rho":1.9647,"theo":83.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.7249984741211},{"option":"DIA260918P00425000","bid":4.65,"bid_size":31.0,"ask":8.6,"ask_size":30.0,"iv":0.2242,"open_interest":2.0,"volume":0.0,"delta":-0.1461,"gamma":0.0027,"vega":0.87,"theta":-0.045,"rho":-0.4258,"theo":6.7851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-13T13:11:56","percent_change":0.0,"prev_day_close":6.92500019073486},{"option":"DIA260918C00430000","bid":77.0,"bid_size":35.0,"ask":81.0,"ask_size":30.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.8472,"gamma":0.0028,"vega":0.9087,"theta":-0.0353,"rho":1.9372,"theo":79.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.3250007629394},{"option":"DIA260918P00430000","bid":5.25,"bid_size":36.0,"ask":9.0,"ask_size":35.0,"iv":0.2191,"open_interest":9.0,"volume":0.0,"delta":-0.1582,"gamma":0.0029,"vega":0.9161,"theta":-0.0465,"rho":-0.4587,"theo":7.3373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.35,"last_trade_time":"2026-02-13T13:11:51","percent_change":0.0,"prev_day_close":7.47500014305115},{"option":"DIA260918C00435000","bid":72.8,"bid_size":35.0,"ask":76.75,"ask_size":30.0,"iv":0.2146,"open_interest":1.0,"volume":0.0,"delta":0.8344,"gamma":0.0031,"vega":0.949,"theta":-0.0374,"rho":1.9281,"theo":74.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.0,"last_trade_time":"2026-02-06T12:01:59","percent_change":0.0,"prev_day_close":74.0},{"option":"DIA260918P00435000","bid":5.9,"bid_size":30.0,"ask":9.7,"ask_size":30.0,"iv":0.2154,"open_interest":8.0,"volume":1.0,"delta":-0.1714,"gamma":0.0032,"vega":0.9644,"theta":-0.048,"rho":-0.4938,"theo":7.9459,"change":-0.6,"open":7.4,"high":7.4,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-18T12:59:33","percent_change":-7.5,"prev_day_close":8.00000023841858},{"option":"DIA260918C00440000","bid":68.55,"bid_size":35.0,"ask":72.5,"ask_size":30.0,"iv":0.2102,"open_interest":20.0,"volume":0.0,"delta":0.8207,"gamma":0.0033,"vega":0.9801,"theta":-0.0395,"rho":1.9234,"theo":70.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.1,"last_trade_time":"2026-02-12T14:31:22","percent_change":0.0,"prev_day_close":70.0750007629394},{"option":"DIA260918P00440000","bid":6.9,"bid_size":111.0,"ask":10.45,"ask_size":30.0,"iv":0.2133,"open_interest":13.0,"volume":1.0,"delta":-0.1856,"gamma":0.0034,"vega":1.0118,"theta":-0.0495,"rho":-0.5294,"theo":8.6022,"change":-0.925,"open":7.75,"high":7.75,"low":7.75,"tick":"down","last_trade_price":7.75,"last_trade_time":"2026-02-18T13:17:02","percent_change":-10.6628,"prev_day_close":8.67499995231628},{"option":"DIA260918C00445000","bid":64.3,"bid_size":35.0,"ask":68.4,"ask_size":30.0,"iv":0.2063,"open_interest":6.0,"volume":0.0,"delta":0.806,"gamma":0.0035,"vega":1.0531,"theta":-0.0415,"rho":1.922,"theo":66.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.6,"last_trade_time":"2026-02-17T10:47:15","percent_change":0.0,"prev_day_close":66.0750007629394},{"option":"DIA260918P00445000","bid":7.35,"bid_size":30.0,"ask":11.2,"ask_size":30.0,"iv":0.2076,"open_interest":23.0,"volume":1.0,"delta":-0.2011,"gamma":0.0036,"vega":1.0606,"theta":-0.0509,"rho":-0.5715,"theo":9.3283,"change":-0.75,"open":8.65,"high":8.65,"low":8.65,"tick":"down","last_trade_price":8.65,"last_trade_time":"2026-02-18T13:09:58","percent_change":-7.97872,"prev_day_close":9.40000009536743},{"option":"DIA260918C00450000","bid":60.35,"bid_size":35.0,"ask":64.25,"ask_size":30.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7899,"gamma":0.0038,"vega":1.0981,"theta":-0.0435,"rho":1.8716,"theo":62.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.8999996185303},{"option":"DIA260918P00450000","bid":8.5,"bid_size":30.0,"ask":11.95,"ask_size":30.0,"iv":0.2047,"open_interest":9.0,"volume":145.0,"delta":-0.2178,"gamma":0.0039,"vega":1.1108,"theta":-0.0523,"rho":-0.6124,"theo":10.1153,"change":-0.5,"open":9.7,"high":9.7,"low":9.7,"tick":"no_change","last_trade_price":9.7,"last_trade_time":"2026-02-18T13:28:14","percent_change":-4.90196,"prev_day_close":10.1999998092651},{"option":"DIA260918C00455000","bid":57.0,"bid_size":2.0,"ask":60.2,"ask_size":30.0,"iv":0.2016,"open_interest":1.0,"volume":0.0,"delta":0.7726,"gamma":0.004,"vega":1.1344,"theta":-0.0453,"rho":1.8547,"theo":58.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.13,"last_trade_time":"2026-02-09T10:34:07","percent_change":0.0,"prev_day_close":57.4749984741211},{"option":"DIA260918P00455000","bid":9.0,"bid_size":31.0,"ask":12.95,"ask_size":35.0,"iv":0.1995,"open_interest":56.0,"volume":1.0,"delta":-0.2357,"gamma":0.0042,"vega":1.1592,"theta":-0.0536,"rho":-0.6569,"theo":10.9686,"change":-0.975,"open":9.95,"high":9.95,"low":9.95,"tick":"down","last_trade_price":9.95,"last_trade_time":"2026-02-18T13:15:26","percent_change":-8.92448,"prev_day_close":10.9249997138977},{"option":"DIA260918C00460000","bid":53.0,"bid_size":2.0,"ask":56.25,"ask_size":30.0,"iv":0.1976,"open_interest":1.0,"volume":0.0,"delta":0.7541,"gamma":0.0043,"vega":1.1908,"theta":-0.0471,"rho":1.8503,"theo":54.3484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-04T13:53:19","percent_change":0.0,"prev_day_close":53.6999988555908},{"option":"DIA260918P00460000","bid":9.95,"bid_size":31.0,"ask":13.85,"ask_size":35.0,"iv":0.1951,"open_interest":6.0,"volume":1.0,"delta":-0.2551,"gamma":0.0045,"vega":1.2075,"theta":-0.0548,"rho":-0.7018,"theo":11.9036,"change":-1.0,"open":10.8,"high":10.8,"low":10.8,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-18T13:15:47","percent_change":-8.47458,"prev_day_close":11.8000001907349},{"option":"DIA260918C00465000","bid":49.1,"bid_size":2.0,"ask":52.3,"ask_size":30.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":0.7341,"gamma":0.0046,"vega":1.2439,"theta":-0.0486,"rho":1.7806,"theo":50.4459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.7749996185303},{"option":"DIA260918P00465000","bid":11.0,"bid_size":31.0,"ask":14.9,"ask_size":31.0,"iv":0.1911,"open_interest":3.0,"volume":1.0,"delta":-0.2761,"gamma":0.0048,"vega":1.2556,"theta":-0.0558,"rho":-0.751,"theo":12.9231,"change":-0.9,"open":11.95,"high":11.95,"low":11.95,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-02-18T13:10:01","percent_change":-7.00389,"prev_day_close":12.8499999046326},{"option":"DIA260918C00470000","bid":45.25,"bid_size":2.0,"ask":48.45,"ask_size":30.0,"iv":0.1884,"open_interest":508.0,"volume":0.0,"delta":0.7126,"gamma":0.0049,"vega":1.2788,"theta":-0.05,"rho":1.7526,"theo":46.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.3,"last_trade_time":"2026-02-17T11:19:12","percent_change":0.0,"prev_day_close":45.9249992370606},{"option":"DIA260918P00470000","bid":12.1,"bid_size":31.0,"ask":15.5,"ask_size":38.0,"iv":0.1848,"open_interest":13.0,"volume":0.0,"delta":-0.2987,"gamma":0.0051,"vega":1.3003,"theta":-0.0568,"rho":-0.8058,"theo":14.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-13T15:28:59","percent_change":0.0,"prev_day_close":13.8250002861023},{"option":"DIA260918C00475000","bid":41.1,"bid_size":26.0,"ask":44.7,"ask_size":30.0,"iv":0.1843,"open_interest":7.0,"volume":1.0,"delta":0.6897,"gamma":0.0052,"vega":1.3356,"theta":-0.0513,"rho":1.7384,"theo":42.865,"change":0.875,"open":43.0,"high":43.0,"low":43.0,"tick":"up","last_trade_price":43.0,"last_trade_time":"2026-02-18T09:51:52","percent_change":2.07715,"prev_day_close":42.125},{"option":"DIA260918P00475000","bid":13.3,"bid_size":30.0,"ask":16.95,"ask_size":37.0,"iv":0.1815,"open_interest":7.0,"volume":0.0,"delta":-0.323,"gamma":0.0054,"vega":1.3429,"theta":-0.0575,"rho":-0.8554,"theo":15.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.78,"last_trade_time":"2026-02-17T09:55:27","percent_change":0.0,"prev_day_close":14.9749999046326},{"option":"DIA260918C00480000","bid":37.85,"bid_size":2.0,"ask":41.0,"ask_size":30.0,"iv":0.1794,"open_interest":13.0,"volume":0.0,"delta":0.665,"gamma":0.0054,"vega":1.3727,"theta":-0.0522,"rho":1.6494,"theo":39.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.89,"last_trade_time":"2026-02-17T13:40:08","percent_change":0.0,"prev_day_close":38.2749996185303},{"option":"DIA260918P00480000","bid":14.65,"bid_size":26.0,"ask":18.5,"ask_size":30.0,"iv":0.1782,"open_interest":3021.0,"volume":3.0,"delta":-0.3491,"gamma":0.0057,"vega":1.3821,"theta":-0.058,"rho":-0.9135,"theo":16.5594,"change":-1.15,"open":15.15,"high":15.15,"low":15.15,"tick":"down","last_trade_price":15.15,"last_trade_time":"2026-02-18T09:46:40","percent_change":-7.05521,"prev_day_close":16.2999997138977},{"option":"DIA260918C00485000","bid":34.25,"bid_size":2.0,"ask":37.45,"ask_size":30.0,"iv":0.1747,"open_interest":1.0,"volume":0.0,"delta":0.6388,"gamma":0.0057,"vega":1.3989,"theta":-0.0529,"rho":1.6152,"theo":35.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.4,"last_trade_time":"2026-02-10T11:50:18","percent_change":0.0,"prev_day_close":34.8999996185303},{"option":"DIA260918P00485000","bid":16.05,"bid_size":11.0,"ask":19.8,"ask_size":30.0,"iv":0.1733,"open_interest":15.0,"volume":0.0,"delta":-0.3772,"gamma":0.006,"vega":1.4159,"theta":-0.0583,"rho":-0.9653,"theo":17.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.85,"last_trade_time":"2026-02-12T12:06:53","percent_change":0.0,"prev_day_close":17.75},{"option":"DIA260918C00490000","bid":30.9,"bid_size":2.0,"ask":34.05,"ask_size":30.0,"iv":0.1708,"open_interest":19.0,"volume":0.0,"delta":0.6109,"gamma":0.006,"vega":1.4421,"theta":-0.0533,"rho":1.5322,"theo":32.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-13T09:39:55","percent_change":0.0,"prev_day_close":31.4750003814697},{"option":"DIA260918P00490000","bid":17.7,"bid_size":6.0,"ask":21.55,"ask_size":30.0,"iv":0.17,"open_interest":69.0,"volume":0.0,"delta":-0.4072,"gamma":0.0064,"vega":1.4438,"theta":-0.0584,"rho":-1.0209,"theo":19.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.81,"last_trade_time":"2026-02-17T10:18:44","percent_change":0.0,"prev_day_close":19.3249998092651},{"option":"DIA260918C00495000","bid":27.3,"bid_size":30.0,"ask":30.75,"ask_size":30.0,"iv":0.166,"open_interest":148.0,"volume":1.0,"delta":0.5813,"gamma":0.0063,"vega":1.4639,"theta":-0.0534,"rho":1.4774,"theo":29.0293,"change":1.565,"open":29.79,"high":29.79,"low":29.79,"tick":"up","last_trade_price":29.79,"last_trade_time":"2026-02-18T10:52:34","percent_change":5.54473,"prev_day_close":28.2250003814697},{"option":"DIA260918P00495000","bid":19.45,"bid_size":6.0,"ask":23.25,"ask_size":30.0,"iv":0.1659,"open_interest":487.0,"volume":1.0,"delta":-0.4394,"gamma":0.0067,"vega":1.4639,"theta":-0.0582,"rho":-1.0712,"theo":21.2616,"change":-0.895,"open":20.38,"high":20.38,"low":20.38,"tick":"down","last_trade_price":20.38,"last_trade_time":"2026-02-18T10:52:34","percent_change":-4.20681,"prev_day_close":21.2749996185303},{"option":"DIA260918C00500000","bid":24.2,"bid_size":30.0,"ask":27.65,"ask_size":38.0,"iv":0.1616,"open_interest":338.0,"volume":4.0,"delta":0.5499,"gamma":0.0066,"vega":1.4844,"theta":-0.0531,"rho":1.4148,"theo":25.8631,"change":1.4,"open":26.3,"high":27.05,"low":26.3,"tick":"down","last_trade_price":26.55,"last_trade_time":"2026-02-18T12:34:37","percent_change":5.5666,"prev_day_close":25.1499996185303},{"option":"DIA260918P00500000","bid":21.3,"bid_size":10.0,"ask":25.1,"ask_size":9.0,"iv":0.1616,"open_interest":323.0,"volume":0.0,"delta":-0.4739,"gamma":0.007,"vega":1.4742,"theta":-0.0578,"rho":-1.1198,"theo":23.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.41,"last_trade_time":"2026-02-17T10:18:44","percent_change":0.0,"prev_day_close":23.0249996185303},{"option":"DIA260918C00505000","bid":21.2,"bid_size":30.0,"ask":24.0,"ask_size":2.0,"iv":0.155,"open_interest":29.0,"volume":0.0,"delta":0.517,"gamma":0.0068,"vega":1.4927,"theta":-0.0524,"rho":1.3247,"theo":22.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.77,"last_trade_time":"2026-02-12T11:09:18","percent_change":0.0,"prev_day_close":22.0500001907349},{"option":"DIA260918P00505000","bid":23.4,"bid_size":9.0,"ask":27.15,"ask_size":7.0,"iv":0.1577,"open_interest":24.0,"volume":0.0,"delta":-0.5106,"gamma":0.0074,"vega":1.4735,"theta":-0.057,"rho":-1.163,"theo":25.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.05,"last_trade_time":"2026-02-12T09:50:24","percent_change":0.0,"prev_day_close":25.0250005722046},{"option":"DIA260918C00510000","bid":18.45,"bid_size":30.0,"ask":21.85,"ask_size":32.0,"iv":0.1535,"open_interest":14.0,"volume":0.0,"delta":0.4825,"gamma":0.0069,"vega":1.4952,"theta":-0.0514,"rho":1.2829,"theo":20.084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.09,"last_trade_time":"2026-02-17T13:40:08","percent_change":0.0,"prev_day_close":19.3000001907349},{"option":"DIA260918P00510000","bid":25.7,"bid_size":1.0,"ask":29.4,"ask_size":1.0,"iv":0.1539,"open_interest":1.0,"volume":0.0,"delta":-0.5496,"gamma":0.0077,"vega":1.4581,"theta":-0.0561,"rho":-1.193,"theo":27.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.65,"last_trade_time":"2026-02-03T13:00:03","percent_change":0.0,"prev_day_close":27.2249994277954},{"option":"DIA260918C00515000","bid":15.75,"bid_size":30.0,"ask":19.4,"ask_size":30.0,"iv":0.1502,"open_interest":31.0,"volume":0.0,"delta":0.447,"gamma":0.0071,"vega":1.4797,"theta":-0.05,"rho":1.1556,"theo":17.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-13T11:13:58","percent_change":0.0,"prev_day_close":16.6000003814697},{"option":"DIA260918P00515000","bid":28.2,"bid_size":6.0,"ask":31.85,"ask_size":1.0,"iv":0.1501,"open_interest":1.0,"volume":0.0,"delta":-0.5908,"gamma":0.008,"vega":1.4278,"theta":-0.0548,"rho":-1.2212,"theo":29.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.35,"last_trade_time":"2026-01-27T10:11:05","percent_change":0.0,"prev_day_close":29.8500003814697},{"option":"DIA260918C00520000","bid":13.4,"bid_size":31.0,"ask":16.85,"ask_size":30.0,"iv":0.146,"open_interest":22.0,"volume":0.0,"delta":0.4105,"gamma":0.0071,"vega":1.4675,"theta":-0.0482,"rho":1.1068,"theo":15.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.62,"last_trade_time":"2026-02-13T11:35:10","percent_change":0.0,"prev_day_close":14.4250001907349},{"option":"DIA260918P00520000","bid":31.0,"bid_size":1.0,"ask":34.6,"ask_size":1.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.6338,"gamma":0.0082,"vega":1.377,"theta":-0.0533,"rho":-1.2272,"theo":32.6303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.7499990463257},{"option":"DIA260918C00525000","bid":11.35,"bid_size":1.0,"ask":14.7,"ask_size":30.0,"iv":0.1432,"open_interest":24.0,"volume":0.0,"delta":0.3739,"gamma":0.0071,"vega":1.4193,"theta":-0.0461,"rho":0.9757,"theo":12.9166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.88,"last_trade_time":"2026-02-17T15:47:23","percent_change":0.0,"prev_day_close":11.8249998092651},{"option":"DIA260918P00525000","bid":34.05,"bid_size":1.0,"ask":37.55,"ask_size":1.0,"iv":0.1438,"open_interest":1.0,"volume":0.0,"delta":-0.678,"gamma":0.0083,"vega":1.3094,"theta":-0.0513,"rho":-1.1936,"theo":35.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-09T12:23:02","percent_change":0.0,"prev_day_close":35.75},{"option":"DIA260918C00530000","bid":9.5,"bid_size":1.0,"ask":12.85,"ask_size":30.0,"iv":0.1412,"open_interest":11.0,"volume":0.0,"delta":0.3373,"gamma":0.007,"vega":1.3899,"theta":-0.0437,"rho":0.9023,"theo":10.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-02-12T12:58:33","percent_change":0.0,"prev_day_close":10.3000001907349},{"option":"DIA260918P00530000","bid":37.3,"bid_size":1.0,"ask":40.85,"ask_size":1.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.7229,"gamma":0.0083,"vega":1.2182,"theta":-0.0487,"rho":-1.1659,"theo":38.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3999996185303},{"option":"DIA260918C00535000","bid":7.8,"bid_size":1.0,"ask":11.15,"ask_size":30.0,"iv":0.1387,"open_interest":5.0,"volume":0.0,"delta":0.3021,"gamma":0.0068,"vega":1.3126,"theta":-0.0411,"rho":0.7969,"theo":9.2718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-12T12:59:26","percent_change":0.0,"prev_day_close":8.52500009536743},{"option":"DIA260918P00535000","bid":40.85,"bid_size":1.0,"ask":44.45,"ask_size":1.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.767,"gamma":0.0081,"vega":1.1048,"theta":-0.0452,"rho":-1.1036,"theo":42.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.8499984741211},{"option":"DIA260918C00540000","bid":6.1,"bid_size":4.0,"ask":9.65,"ask_size":30.0,"iv":0.1359,"open_interest":5.0,"volume":0.0,"delta":0.2681,"gamma":0.0065,"vega":1.2558,"theta":-0.0383,"rho":0.701,"theo":7.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-12T12:58:12","percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"DIA260918P00540000","bid":44.7,"bid_size":1.0,"ask":48.3,"ask_size":1.0,"iv":0.1371,"open_interest":8.0,"volume":0.0,"delta":-0.8094,"gamma":0.0078,"vega":0.9864,"theta":-0.0409,"rho":-1.0543,"theo":46.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":47.2,"last_trade_time":"2026-02-12T15:55:25","percent_change":0.0,"prev_day_close":46.8500003814697},{"option":"DIA260918C00545000","bid":4.85,"bid_size":2.0,"ask":8.3,"ask_size":30.0,"iv":0.1339,"open_interest":8.0,"volume":0.0,"delta":0.2368,"gamma":0.0062,"vega":1.1712,"theta":-0.0355,"rho":0.6326,"theo":6.5324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.06,"last_trade_time":"2026-02-17T13:40:08","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"DIA260918P00545000","bid":48.7,"bid_size":4.0,"ask":52.45,"ask_size":1.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.8499,"gamma":0.0076,"vega":0.8405,"theta":-0.0365,"rho":-0.9102,"theo":50.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.0249996185303},{"option":"DIA260918C00550000","bid":3.75,"bid_size":1.0,"ask":7.3,"ask_size":30.0,"iv":0.133,"open_interest":15.0,"volume":0.0,"delta":0.2076,"gamma":0.0058,"vega":1.0966,"theta":-0.0327,"rho":0.5447,"theo":5.4608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-10T10:56:45","percent_change":0.0,"prev_day_close":5.07500004768372},{"option":"DIA260918P00550000","bid":53.0,"bid_size":6.0,"ask":56.85,"ask_size":31.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.8888,"gamma":0.0075,"vega":0.697,"theta":-0.0362,"rho":-0.7518,"theo":54.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.75,"last_trade_time":"2026-02-11T10:11:23","percent_change":0.0,"prev_day_close":55.3999996185303},{"option":"DIA260918C00555000","bid":2.94,"bid_size":1.0,"ask":6.4,"ask_size":30.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":0.1816,"gamma":0.0053,"vega":1.0129,"theta":-0.03,"rho":0.4912,"theo":4.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-04T13:56:52","percent_change":0.0,"prev_day_close":4.36999988555908},{"option":"DIA260918P00555000","bid":57.55,"bid_size":1.0,"ask":61.5,"ask_size":31.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.9232,"gamma":0.0068,"vega":0.5259,"theta":-0.0362,"rho":-0.5593,"theo":59.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.0,"last_trade_time":"2026-02-12T11:00:40","percent_change":0.0,"prev_day_close":60.0},{"option":"DIA260918C00560000","bid":1.93,"bid_size":30.0,"ask":5.65,"ask_size":30.0,"iv":0.1308,"open_interest":3.0,"volume":0.0,"delta":0.1584,"gamma":0.0049,"vega":0.9361,"theta":-0.0274,"rho":0.4163,"theo":3.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-09T09:30:15","percent_change":0.0,"prev_day_close":3.41499990224838},{"option":"DIA260918P00560000","bid":62.25,"bid_size":30.0,"ask":66.35,"ask_size":30.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.9523,"gamma":0.0056,"vega":0.3644,"theta":-0.0302,"rho":-0.4142,"theo":64.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.6999988555908},{"option":"DIA260918C00565000","bid":1.24,"bid_size":34.0,"ask":4.95,"ask_size":30.0,"iv":0.1296,"open_interest":2.0,"volume":0.0,"delta":0.1382,"gamma":0.0045,"vega":0.8552,"theta":-0.025,"rho":0.375,"theo":3.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-06T09:30:04","percent_change":0.0,"prev_day_close":2.80499994754791},{"option":"DIA260918P00565000","bid":67.1,"bid_size":30.0,"ask":71.05,"ask_size":1.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9731,"gamma":0.004,"vega":0.225,"theta":-0.0138,"rho":-0.2037,"theo":68.8692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.625},{"option":"DIA260918C00570000","bid":0.76,"bid_size":30.0,"ask":3.9,"ask_size":30.0,"iv":0.126,"open_interest":1.0,"volume":0.0,"delta":0.1205,"gamma":0.004,"vega":0.7897,"theta":-0.0228,"rho":0.3167,"theo":2.7522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-09T09:30:15","percent_change":0.0,"prev_day_close":1.55500005185604},{"option":"DIA260918P00570000","bid":72.05,"bid_size":30.0,"ask":76.0,"ask_size":30.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0023,"vega":0.1079,"theta":0.0,"rho":-0.1461,"theo":73.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4749984741211},{"option":"DIA260918C00575000","bid":0.28,"bid_size":37.0,"ask":4.45,"ask_size":31.0,"iv":0.1329,"open_interest":1.0,"volume":0.0,"delta":0.1054,"gamma":0.0036,"vega":0.7116,"theta":-0.0208,"rho":0.2835,"theo":2.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-17T13:40:08","percent_change":0.0,"prev_day_close":2.10000000149012},{"option":"DIA260918P00575000","bid":77.05,"bid_size":30.0,"ask":81.0,"ask_size":30.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0012,"vega":0.055,"theta":0.0,"rho":-0.063,"theo":78.7858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"DIA260918C00580000","bid":0.08,"bid_size":35.0,"ask":4.05,"ask_size":36.0,"iv":0.1345,"open_interest":11.0,"volume":0.0,"delta":0.0922,"gamma":0.0033,"vega":0.6615,"theta":-0.019,"rho":0.2422,"theo":2.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-10T09:30:01","percent_change":0.0,"prev_day_close":1.75499999988824},{"option":"DIA260918P00580000","bid":82.0,"bid_size":30.0,"ask":85.9,"ask_size":30.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0004,"vega":0.0168,"theta":0.0,"rho":-0.0635,"theo":83.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5249977111816},{"option":"DIA260918C00585000","bid":0.0,"bid_size":0.0,"ask":3.35,"ask_size":30.0,"iv":0.1336,"open_interest":2.0,"volume":0.0,"delta":0.0811,"gamma":0.003,"vega":0.5916,"theta":-0.0174,"rho":0.2149,"theo":1.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.93,"last_trade_time":"2026-02-09T09:30:15","percent_change":0.0,"prev_day_close":1.625},{"option":"DIA260918P00585000","bid":87.0,"bid_size":30.0,"ask":90.9,"ask_size":30.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0,"theta":0.0,"rho":-0.0641,"theo":88.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA260918C00590000","bid":0.0,"bid_size":0.0,"ask":3.1,"ask_size":30.0,"iv":0.137,"open_interest":1.0,"volume":0.0,"delta":0.0712,"gamma":0.0027,"vega":0.5455,"theta":-0.0159,"rho":0.1983,"theo":1.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-06T09:30:04","percent_change":0.0,"prev_day_close":1.49500000476837},{"option":"DIA260918P00590000","bid":92.0,"bid_size":30.0,"ask":95.9,"ask_size":30.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0646,"theo":93.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4500007629394},{"option":"DIA260918C00595000","bid":0.0,"bid_size":0.0,"ask":3.05,"ask_size":30.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":0.0629,"gamma":0.0024,"vega":0.4999,"theta":-0.0146,"rho":0.1652,"theo":1.3108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47500002384186},{"option":"DIA260918P00595000","bid":97.0,"bid_size":30.0,"ask":100.9,"ask_size":30.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0652,"theo":98.7766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA260918C00600000","bid":0.0,"bid_size":0.0,"ask":2.73,"ask_size":30.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":0.0555,"gamma":0.0021,"vega":0.4471,"theta":-0.0133,"rho":0.1481,"theo":1.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.77999997138977},{"option":"DIA260918P00600000","bid":102.0,"bid_size":30.0,"ask":105.9,"ask_size":30.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0657,"theo":103.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.450000762939},{"option":"DIA260918C00605000","bid":0.0,"bid_size":0.0,"ask":2.8,"ask_size":30.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":0.049,"gamma":0.0019,"vega":0.4151,"theta":-0.0122,"rho":0.1386,"theo":0.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.73,"last_trade_time":"2026-02-10T15:42:03","percent_change":0.0,"prev_day_close":1.36500000953674},{"option":"DIA260918P00605000","bid":107.0,"bid_size":30.0,"ask":110.9,"ask_size":30.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0663,"theo":108.7719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA260918C00610000","bid":0.0,"bid_size":0.0,"ask":2.69,"ask_size":30.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":0.0434,"gamma":0.0017,"vega":0.3778,"theta":-0.0111,"rho":0.114,"theo":0.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.2849999666214},{"option":"DIA260918P00610000","bid":112.0,"bid_size":30.0,"ask":115.9,"ask_size":30.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0668,"theo":113.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA260918C00615000","bid":0.0,"bid_size":0.0,"ask":2.62,"ask_size":30.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":0.0386,"gamma":0.0016,"vega":0.3395,"theta":-0.0102,"rho":0.1028,"theo":0.7721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.24000000953674},{"option":"DIA260918P00615000","bid":117.0,"bid_size":30.0,"ask":120.9,"ask_size":30.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0674,"theo":118.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.424999237061},{"option":"DIA260930C00325000","bid":174.45,"bid_size":30.0,"ask":178.5,"ask_size":30.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0006,"vega":0.2983,"theta":0.0,"rho":1.7297,"theo":176.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.850006103516},{"option":"DIA260930P00325000","bid":0.17,"bid_size":30.0,"ask":4.2,"ask_size":36.0,"iv":0.34,"open_interest":742.0,"volume":0.0,"delta":-0.0349,"gamma":0.0006,"vega":0.3043,"theta":-0.0212,"rho":-0.1115,"theo":1.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-06T09:30:18","percent_change":0.0,"prev_day_close":2.21500000357628},{"option":"DIA260930C00330000","bid":169.85,"bid_size":30.0,"ask":173.75,"ask_size":30.0,"iv":0.3149,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0006,"vega":0.3143,"theta":0.0,"rho":1.7505,"theo":172.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.074996948242},{"option":"DIA260930P00330000","bid":0.24,"bid_size":35.0,"ask":3.8,"ask_size":34.0,"iv":0.3249,"open_interest":406.0,"volume":0.0,"delta":-0.0374,"gamma":0.0006,"vega":0.3224,"theta":-0.0221,"rho":-0.1193,"theo":1.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-10T09:30:20","percent_change":0.0,"prev_day_close":2.34500004351139},{"option":"DIA260930C00335000","bid":165.0,"bid_size":35.0,"ask":169.0,"ask_size":30.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0007,"vega":0.3308,"theta":-0.001,"rho":1.7707,"theo":167.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.324996948242},{"option":"DIA260930P00335000","bid":0.32,"bid_size":39.0,"ask":4.45,"ask_size":35.0,"iv":0.3267,"open_interest":1745.0,"volume":24.0,"delta":-0.0401,"gamma":0.0007,"vega":0.3421,"theta":-0.023,"rho":-0.1281,"theo":2.1245,"change":-0.28,"open":2.72,"high":2.72,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T13:10:40","percent_change":-11.2903,"prev_day_close":2.48000009357929},{"option":"DIA260930C00340000","bid":160.2,"bid_size":35.0,"ask":164.25,"ask_size":30.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0007,"vega":0.3477,"theta":-0.0025,"rho":1.7905,"theo":162.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.574996948242},{"option":"DIA260930P00340000","bid":0.44,"bid_size":30.0,"ask":4.4,"ask_size":30.0,"iv":0.3191,"open_interest":1000.0,"volume":0.0,"delta":-0.043,"gamma":0.0008,"vega":0.3618,"theta":-0.0238,"rho":-0.1372,"theo":2.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-10T09:30:20","percent_change":0.0,"prev_day_close":2.51999995112419},{"option":"DIA260930C00345000","bid":155.5,"bid_size":30.0,"ask":159.55,"ask_size":30.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0008,"vega":0.3672,"theta":-0.004,"rho":1.81,"theo":157.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.900001525879},{"option":"DIA260930P00345000","bid":0.57,"bid_size":30.0,"ask":4.8,"ask_size":30.0,"iv":0.3142,"open_interest":28.0,"volume":0.0,"delta":-0.046,"gamma":0.0008,"vega":0.3821,"theta":-0.0248,"rho":-0.1466,"theo":2.4014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.54,"last_trade_time":"2026-02-06T09:30:18","percent_change":0.0,"prev_day_close":2.80499994754791},{"option":"DIA260930C00350000","bid":150.9,"bid_size":30.0,"ask":154.8,"ask_size":30.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9532,"gamma":0.0009,"vega":0.3939,"theta":-0.0056,"rho":1.8293,"theo":153.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":152.050003051758},{"option":"DIA260930P00350000","bid":0.72,"bid_size":30.0,"ask":4.7,"ask_size":30.0,"iv":0.305,"open_interest":7.0,"volume":0.0,"delta":-0.0494,"gamma":0.0009,"vega":0.4029,"theta":-0.0257,"rho":-0.1567,"theo":2.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.98,"last_trade_time":"2026-02-10T09:30:20","percent_change":0.0,"prev_day_close":2.96000000834465},{"option":"DIA260930C00355000","bid":146.15,"bid_size":30.0,"ask":150.1,"ask_size":30.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.9497,"gamma":0.0009,"vega":0.4177,"theta":-0.0072,"rho":1.8462,"theo":148.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.425003051758},{"option":"DIA260930P00355000","bid":0.89,"bid_size":30.0,"ask":5.1,"ask_size":35.0,"iv":0.302,"open_interest":1.0,"volume":0.0,"delta":-0.053,"gamma":0.001,"vega":0.425,"theta":-0.0267,"rho":-0.1675,"theo":2.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-10T09:30:20","percent_change":0.0,"prev_day_close":3.1499999165535},{"option":"DIA260930C00360000","bid":141.45,"bid_size":30.0,"ask":145.35,"ask_size":30.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.001,"vega":0.4396,"theta":-0.0088,"rho":1.863,"theo":143.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.650001525879},{"option":"DIA260930P00360000","bid":1.08,"bid_size":30.0,"ask":5.3,"ask_size":30.0,"iv":0.2965,"open_interest":2.0,"volume":0.0,"delta":-0.0568,"gamma":0.001,"vega":0.4503,"theta":-0.0277,"rho":-0.179,"theo":2.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-01-05T10:06:30","percent_change":0.0,"prev_day_close":3.33500003814697},{"option":"DIA260930C00365000","bid":136.75,"bid_size":30.0,"ask":140.65,"ask_size":30.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0011,"vega":0.4621,"theta":-0.0105,"rho":1.879,"theo":138.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.95,"last_trade_time":"2025-10-21T11:01:10","percent_change":0.0,"prev_day_close":138.074996948242},{"option":"DIA260930P00365000","bid":1.28,"bid_size":35.0,"ask":5.5,"ask_size":38.0,"iv":0.2908,"open_interest":4.0,"volume":0.0,"delta":-0.0609,"gamma":0.0011,"vega":0.4768,"theta":-0.0287,"rho":-0.1925,"theo":3.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.65,"last_trade_time":"2026-02-17T10:46:08","percent_change":0.0,"prev_day_close":3.5349999666214},{"option":"DIA260930C00370000","bid":132.05,"bid_size":30.0,"ask":136.0,"ask_size":30.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9375,"gamma":0.0012,"vega":0.485,"theta":-0.0122,"rho":1.8942,"theo":134.2012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.0,"last_trade_time":"2025-10-21T10:22:39","percent_change":0.0,"prev_day_close":133.350006103516},{"option":"DIA260930P00370000","bid":1.5,"bid_size":30.0,"ask":5.7,"ask_size":30.0,"iv":0.2851,"open_interest":2.0,"volume":0.0,"delta":-0.0654,"gamma":0.0012,"vega":0.5032,"theta":-0.0298,"rho":-0.2065,"theo":3.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-10T09:30:42","percent_change":0.0,"prev_day_close":3.74000006914139},{"option":"DIA260930C00375000","bid":127.4,"bid_size":30.0,"ask":131.3,"ask_size":30.0,"iv":0.2698,"open_interest":1.0,"volume":0.0,"delta":0.9328,"gamma":0.0012,"vega":0.5176,"theta":-0.0139,"rho":1.9091,"theo":129.52,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.15,"last_trade_time":"2025-11-21T13:41:31","percent_change":0.0,"prev_day_close":128.775001525879},{"option":"DIA260930P00375000","bid":1.73,"bid_size":30.0,"ask":5.9,"ask_size":30.0,"iv":0.2793,"open_interest":22.0,"volume":0.0,"delta":-0.0702,"gamma":0.0013,"vega":0.5303,"theta":-0.0309,"rho":-0.221,"theo":3.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-02T11:35:34","percent_change":0.0,"prev_day_close":3.9549999833107},{"option":"DIA260930C00380000","bid":122.7,"bid_size":30.0,"ask":126.6,"ask_size":30.0,"iv":0.2639,"open_interest":1.0,"volume":0.0,"delta":0.9277,"gamma":0.0014,"vega":0.5506,"theta":-0.0156,"rho":1.9216,"theo":124.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.49,"last_trade_time":"2025-10-16T15:29:02","percent_change":0.0,"prev_day_close":124.0},{"option":"DIA260930P00380000","bid":1.97,"bid_size":30.0,"ask":6.15,"ask_size":30.0,"iv":0.2739,"open_interest":2.0,"volume":0.0,"delta":-0.0755,"gamma":0.0014,"vega":0.5586,"theta":-0.032,"rho":-0.2359,"theo":3.7286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.91,"last_trade_time":"2025-11-07T11:08:12","percent_change":0.0,"prev_day_close":4.23000013828278},{"option":"DIA260930C00385000","bid":118.05,"bid_size":30.0,"ask":121.95,"ask_size":1.0,"iv":0.2587,"open_interest":2.0,"volume":0.0,"delta":0.9222,"gamma":0.0014,"vega":0.5791,"theta":-0.0174,"rho":1.933,"theo":120.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.52,"last_trade_time":"2025-12-15T10:30:18","percent_change":0.0,"prev_day_close":119.375},{"option":"DIA260930P00385000","bid":2.22,"bid_size":30.0,"ask":6.4,"ask_size":30.0,"iv":0.2678,"open_interest":2.0,"volume":0.0,"delta":-0.0811,"gamma":0.0015,"vega":0.591,"theta":-0.0332,"rho":-0.2529,"theo":3.9795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-01-21T15:38:49","percent_change":0.0,"prev_day_close":4.4650000333786},{"option":"DIA260930C00390000","bid":113.4,"bid_size":30.0,"ask":117.35,"ask_size":6.0,"iv":0.2536,"open_interest":1.0,"volume":0.0,"delta":0.9162,"gamma":0.0016,"vega":0.6086,"theta":-0.0192,"rho":1.9431,"theo":115.5927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.44,"last_trade_time":"2026-01-07T09:30:08","percent_change":0.0,"prev_day_close":114.799999237061},{"option":"DIA260930P00390000","bid":2.49,"bid_size":30.0,"ask":6.65,"ask_size":30.0,"iv":0.2625,"open_interest":3.0,"volume":0.0,"delta":-0.0872,"gamma":0.0016,"vega":0.6254,"theta":-0.0343,"rho":-0.2723,"theo":4.2518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.43,"last_trade_time":"2026-01-21T15:38:49","percent_change":0.0,"prev_day_close":4.75},{"option":"DIA260930C00395000","bid":108.65,"bid_size":30.0,"ask":112.7,"ask_size":2.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0017,"vega":0.6383,"theta":-0.021,"rho":1.9521,"theo":110.9906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.150001525879},{"option":"DIA260930P00395000","bid":2.75,"bid_size":30.0,"ask":6.65,"ask_size":30.0,"iv":0.2545,"open_interest":53.0,"volume":0.0,"delta":-0.0939,"gamma":0.0017,"vega":0.6593,"theta":-0.0356,"rho":-0.2919,"theo":4.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.49,"last_trade_time":"2026-01-15T11:07:54","percent_change":0.0,"prev_day_close":5.19999980926514},{"option":"DIA260930C00400000","bid":104.2,"bid_size":30.0,"ask":108.1,"ask_size":1.0,"iv":0.243,"open_interest":35.0,"volume":0.0,"delta":0.9027,"gamma":0.0018,"vega":0.6821,"theta":-0.0228,"rho":1.9605,"theo":106.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":102.1,"last_trade_time":"2026-01-08T12:38:07","percent_change":0.0,"prev_day_close":105.599998474121},{"option":"DIA260930P00400000","bid":3.0,"bid_size":30.0,"ask":6.9,"ask_size":30.0,"iv":0.2482,"open_interest":2.0,"volume":0.0,"delta":-0.1011,"gamma":0.0019,"vega":0.6937,"theta":-0.0368,"rho":-0.3126,"theo":4.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-01-21T10:11:16","percent_change":0.0,"prev_day_close":5.625},{"option":"DIA260930C00405000","bid":99.6,"bid_size":30.0,"ask":103.55,"ask_size":2.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.895,"gamma":0.002,"vega":0.7203,"theta":-0.0247,"rho":1.9647,"theo":101.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.924999237061},{"option":"DIA260930P00405000","bid":4.4,"bid_size":50.0,"ask":7.25,"ask_size":30.0,"iv":0.2504,"open_interest":1.0,"volume":0.0,"delta":-0.1089,"gamma":0.002,"vega":0.7307,"theta":-0.0381,"rho":-0.3346,"theo":5.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.42,"last_trade_time":"2026-02-09T13:50:27","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"DIA260930C00410000","bid":95.05,"bid_size":30.0,"ask":98.95,"ask_size":1.0,"iv":0.2324,"open_interest":3.0,"volume":0.0,"delta":0.8867,"gamma":0.0021,"vega":0.7566,"theta":-0.0266,"rho":1.9676,"theo":97.3463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.27,"last_trade_time":"2025-10-06T10:19:46","percent_change":0.0,"prev_day_close":96.5},{"option":"DIA260930P00410000","bid":3.65,"bid_size":30.0,"ask":7.65,"ask_size":30.0,"iv":0.2378,"open_interest":2.0,"volume":0.0,"delta":-0.1174,"gamma":0.0022,"vega":0.7735,"theta":-0.0394,"rho":-0.3615,"theo":5.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.76,"last_trade_time":"2026-02-09T13:50:27","percent_change":0.0,"prev_day_close":6.07500004768372},{"option":"DIA260930C00415000","bid":90.55,"bid_size":30.0,"ask":94.5,"ask_size":2.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.8777,"gamma":0.0023,"vega":0.7934,"theta":-0.0286,"rho":1.9687,"theo":92.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.0},{"option":"DIA260930P00415000","bid":4.05,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2323,"open_interest":706.0,"volume":0.0,"delta":-0.1267,"gamma":0.0023,"vega":0.8147,"theta":-0.0407,"rho":-0.3878,"theo":6.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.81,"last_trade_time":"2026-02-12T10:26:49","percent_change":0.0,"prev_day_close":6.49999976158142},{"option":"DIA260930C00416000","bid":89.65,"bid_size":30.0,"ask":93.6,"ask_size":6.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0023,"vega":0.8007,"theta":-0.029,"rho":1.9687,"theo":91.9684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.1000022888184},{"option":"DIA260930P00416000","bid":4.15,"bid_size":30.0,"ask":8.1,"ask_size":30.0,"iv":0.2315,"open_interest":385.0,"volume":0.0,"delta":-0.1286,"gamma":0.0024,"vega":0.8231,"theta":-0.041,"rho":-0.3923,"theo":6.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.84,"last_trade_time":"2026-02-12T10:26:49","percent_change":0.0,"prev_day_close":6.57499980926514},{"option":"DIA260930C00417000","bid":88.8,"bid_size":30.0,"ask":92.65,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.8739,"gamma":0.0024,"vega":0.8093,"theta":-0.0293,"rho":1.9687,"theo":91.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.1749992370606},{"option":"DIA260930P00417000","bid":4.2,"bid_size":30.0,"ask":8.25,"ask_size":30.0,"iv":0.2307,"open_interest":262.0,"volume":0.0,"delta":-0.1306,"gamma":0.0024,"vega":0.8315,"theta":-0.0413,"rho":-0.3978,"theo":6.1939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.97,"last_trade_time":"2026-02-05T09:43:30","percent_change":0.0,"prev_day_close":6.60000014305115},{"option":"DIA260930C00418000","bid":87.8,"bid_size":30.0,"ask":91.75,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.872,"gamma":0.0024,"vega":0.8197,"theta":-0.0297,"rho":1.9687,"theo":90.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.1999969482422},{"option":"DIA260930P00418000","bid":4.3,"bid_size":30.0,"ask":8.25,"ask_size":30.0,"iv":0.2292,"open_interest":315.0,"volume":0.0,"delta":-0.1326,"gamma":0.0024,"vega":0.8396,"theta":-0.0415,"rho":-0.4048,"theo":6.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.07,"last_trade_time":"2026-02-05T09:43:30","percent_change":0.0,"prev_day_close":6.77499985694885},{"option":"DIA260930C00419000","bid":86.95,"bid_size":30.0,"ask":90.9,"ask_size":2.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.87,"gamma":0.0024,"vega":0.8303,"theta":-0.0301,"rho":1.9687,"theo":89.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.3250007629394},{"option":"DIA260930P00419000","bid":4.4,"bid_size":30.0,"ask":8.35,"ask_size":30.0,"iv":0.2284,"open_interest":311.0,"volume":0.0,"delta":-0.1347,"gamma":0.0025,"vega":0.8476,"theta":-0.0418,"rho":-0.41,"theo":6.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.37,"last_trade_time":"2026-02-03T14:51:38","percent_change":0.0,"prev_day_close":6.72499990463257},{"option":"DIA260930C00420000","bid":85.95,"bid_size":30.0,"ask":90.0,"ask_size":1.0,"iv":0.2221,"open_interest":6.0,"volume":0.0,"delta":0.868,"gamma":0.0024,"vega":0.841,"theta":-0.0305,"rho":1.9686,"theo":88.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.0,"last_trade_time":"2026-01-27T14:26:15","percent_change":0.0,"prev_day_close":87.5},{"option":"DIA260930P00420000","bid":4.45,"bid_size":30.0,"ask":8.45,"ask_size":30.0,"iv":0.2272,"open_interest":821.0,"volume":0.0,"delta":-0.1368,"gamma":0.0025,"vega":0.8558,"theta":-0.0421,"rho":-0.4159,"theo":6.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.53,"last_trade_time":"2026-02-03T14:51:38","percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"DIA260930C00421000","bid":85.15,"bid_size":30.0,"ask":89.1,"ask_size":3.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.8659,"gamma":0.0025,"vega":0.852,"theta":-0.0309,"rho":1.9685,"theo":87.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.5750007629394},{"option":"DIA260930P00421000","bid":4.55,"bid_size":30.0,"ask":8.55,"ask_size":36.0,"iv":0.2263,"open_interest":389.0,"volume":0.0,"delta":-0.1389,"gamma":0.0026,"vega":0.864,"theta":-0.0424,"rho":-0.4216,"theo":6.5683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.41,"last_trade_time":"2026-02-17T10:37:06","percent_change":0.0,"prev_day_close":6.92499995231628},{"option":"DIA260930C00422000","bid":84.3,"bid_size":30.0,"ask":88.2,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.8638,"gamma":0.0025,"vega":0.8627,"theta":-0.0313,"rho":1.9671,"theo":86.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.7000007629394},{"option":"DIA260930P00422000","bid":4.65,"bid_size":30.0,"ask":8.45,"ask_size":34.0,"iv":0.2242,"open_interest":458.0,"volume":0.0,"delta":-0.141,"gamma":0.0026,"vega":0.8724,"theta":-0.0426,"rho":-0.4274,"theo":6.6658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.55,"last_trade_time":"2026-02-17T10:37:06","percent_change":0.0,"prev_day_close":7.32499980926514},{"option":"DIA260930C00423000","bid":83.35,"bid_size":30.0,"ask":87.35,"ask_size":2.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0026,"vega":0.871,"theta":-0.0317,"rho":1.9661,"theo":85.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.7750015258789},{"option":"DIA260930P00423000","bid":4.75,"bid_size":30.0,"ask":8.75,"ask_size":30.0,"iv":0.2245,"open_interest":450.0,"volume":0.0,"delta":-0.1432,"gamma":0.0026,"vega":0.8809,"theta":-0.0429,"rho":-0.4334,"theo":6.7649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-01-29T09:39:15","percent_change":0.0,"prev_day_close":7.375},{"option":"DIA260930C00424000","bid":82.5,"bid_size":30.0,"ask":86.5,"ask_size":7.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.8595,"gamma":0.0026,"vega":0.8794,"theta":-0.0321,"rho":1.9651,"theo":84.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.8499984741211},{"option":"DIA260930P00424000","bid":4.85,"bid_size":30.0,"ask":8.85,"ask_size":30.0,"iv":0.2235,"open_interest":134.0,"volume":0.0,"delta":-0.1454,"gamma":0.0027,"vega":0.8895,"theta":-0.0432,"rho":-0.4389,"theo":6.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.97,"last_trade_time":"2026-02-09T13:48:48","percent_change":0.0,"prev_day_close":7.27499985694885},{"option":"DIA260930C00425000","bid":81.6,"bid_size":30.0,"ask":85.55,"ask_size":1.0,"iv":0.2178,"open_interest":10.0,"volume":0.0,"delta":0.8573,"gamma":0.0026,"vega":0.8877,"theta":-0.0325,"rho":1.964,"theo":84.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.0,"last_trade_time":"2025-11-04T12:19:56","percent_change":0.0,"prev_day_close":83.0250015258789},{"option":"DIA260930P00425000","bid":4.95,"bid_size":30.0,"ask":8.85,"ask_size":30.0,"iv":0.222,"open_interest":99.0,"volume":0.0,"delta":-0.1477,"gamma":0.0027,"vega":0.899,"theta":-0.0434,"rho":-0.4454,"theo":6.9681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.13,"last_trade_time":"2026-02-09T13:48:48","percent_change":0.0,"prev_day_close":7.375},{"option":"DIA260930C00426000","bid":80.75,"bid_size":30.0,"ask":84.65,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.8551,"gamma":0.0027,"vega":0.8962,"theta":-0.0328,"rho":1.9628,"theo":83.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.1000022888184},{"option":"DIA260930P00426000","bid":5.05,"bid_size":30.0,"ask":9.05,"ask_size":30.0,"iv":0.2216,"open_interest":525.0,"volume":0.0,"delta":-0.15,"gamma":0.0027,"vega":0.9089,"theta":-0.0437,"rho":-0.4522,"theo":7.0724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-05T09:42:03","percent_change":0.0,"prev_day_close":7.47500014305115},{"option":"DIA260930C00427000","bid":79.85,"bid_size":30.0,"ask":83.8,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.8528,"gamma":0.0027,"vega":0.9046,"theta":-0.0332,"rho":1.9614,"theo":82.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.3500022888184},{"option":"DIA260930P00427000","bid":5.15,"bid_size":30.0,"ask":9.15,"ask_size":30.0,"iv":0.2206,"open_interest":516.0,"volume":0.0,"delta":-0.1523,"gamma":0.0028,"vega":0.9189,"theta":-0.044,"rho":-0.4584,"theo":7.1784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-05T09:42:03","percent_change":0.0,"prev_day_close":7.64999985694885},{"option":"DIA260930C00428000","bid":79.0,"bid_size":30.0,"ask":82.95,"ask_size":1.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.8505,"gamma":0.0028,"vega":0.9132,"theta":-0.0336,"rho":1.96,"theo":81.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.4000015258789},{"option":"DIA260930P00428000","bid":5.25,"bid_size":30.0,"ask":9.2,"ask_size":30.0,"iv":0.2193,"open_interest":249.0,"volume":0.0,"delta":-0.1547,"gamma":0.0028,"vega":0.9295,"theta":-0.0443,"rho":-0.4646,"theo":7.2863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.38,"last_trade_time":"2026-02-11T10:51:59","percent_change":0.0,"prev_day_close":7.74999976158142},{"option":"DIA260930C00429000","bid":78.15,"bid_size":30.0,"ask":82.1,"ask_size":6.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8482,"gamma":0.0028,"vega":0.9217,"theta":-0.034,"rho":1.9584,"theo":80.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5500030517578},{"option":"DIA260930P00429000","bid":5.4,"bid_size":30.0,"ask":9.35,"ask_size":30.0,"iv":0.2188,"open_interest":271.0,"volume":0.0,"delta":-0.1571,"gamma":0.0029,"vega":0.9394,"theta":-0.0445,"rho":-0.4739,"theo":7.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-17T10:46:08","percent_change":0.0,"prev_day_close":7.92499995231628},{"option":"DIA260930C00430000","bid":77.2,"bid_size":30.0,"ask":81.2,"ask_size":1.0,"iv":0.2132,"open_interest":6.0,"volume":0.0,"delta":0.8458,"gamma":0.0028,"vega":0.9303,"theta":-0.0344,"rho":1.9568,"theo":79.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-01-14T12:54:37","percent_change":0.0,"prev_day_close":78.6500015258789},{"option":"DIA260930P00430000","bid":5.5,"bid_size":30.0,"ask":9.55,"ask_size":30.0,"iv":0.2183,"open_interest":52.0,"volume":0.0,"delta":-0.1596,"gamma":0.0029,"vega":0.949,"theta":-0.0448,"rho":-0.4807,"theo":7.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-10T13:36:26","percent_change":0.0,"prev_day_close":7.92500019073486},{"option":"DIA260930C00431000","bid":76.35,"bid_size":30.0,"ask":80.3,"ask_size":1.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.8433,"gamma":0.0029,"vega":0.9389,"theta":-0.0348,"rho":1.955,"theo":78.7792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.8250007629394},{"option":"DIA260930P00431000","bid":5.6,"bid_size":30.0,"ask":9.4,"ask_size":30.0,"iv":0.2159,"open_interest":175.0,"volume":0.0,"delta":-0.162,"gamma":0.003,"vega":0.9587,"theta":-0.0451,"rho":-0.4878,"theo":7.6246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.63,"last_trade_time":"2026-02-11T10:51:59","percent_change":0.0,"prev_day_close":8.44999980926514},{"option":"DIA260930C00432000","bid":75.4,"bid_size":30.0,"ask":79.5,"ask_size":3.0,"iv":0.2113,"open_interest":1.0,"volume":0.0,"delta":0.8409,"gamma":0.0029,"vega":0.9474,"theta":-0.0352,"rho":1.9531,"theo":77.9148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.17,"last_trade_time":"2025-11-03T13:16:41","percent_change":0.0,"prev_day_close":76.9749984741211},{"option":"DIA260930P00432000","bid":5.7,"bid_size":30.0,"ask":9.4,"ask_size":34.0,"iv":0.2143,"open_interest":578.0,"volume":0.0,"delta":-0.1646,"gamma":0.003,"vega":0.9677,"theta":-0.0454,"rho":-0.4959,"theo":7.7421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.45,"last_trade_time":"2026-02-17T10:38:24","percent_change":0.0,"prev_day_close":8.52500009536743},{"option":"DIA260930C00433000","bid":74.65,"bid_size":30.0,"ask":78.6,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.003,"vega":0.956,"theta":-0.0356,"rho":1.9512,"theo":77.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.625},{"option":"DIA260930P00433000","bid":5.85,"bid_size":34.0,"ask":9.5,"ask_size":34.0,"iv":0.2135,"open_interest":268.0,"volume":0.0,"delta":-0.1672,"gamma":0.003,"vega":0.9772,"theta":-0.0456,"rho":-0.5017,"theo":7.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.63,"last_trade_time":"2026-02-17T10:38:24","percent_change":0.0,"prev_day_close":8.52500009536743},{"option":"DIA260930C00434000","bid":73.85,"bid_size":30.0,"ask":77.75,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.003,"vega":0.9644,"theta":-0.036,"rho":1.9491,"theo":76.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.7750015258789},{"option":"DIA260930P00434000","bid":5.95,"bid_size":30.0,"ask":10.05,"ask_size":30.0,"iv":0.2147,"open_interest":510.0,"volume":0.0,"delta":-0.1698,"gamma":0.0031,"vega":0.9867,"theta":-0.0459,"rho":-0.5089,"theo":7.9835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.97,"last_trade_time":"2026-02-05T09:38:23","percent_change":0.0,"prev_day_close":8.79999995231628},{"option":"DIA260930C00435000","bid":72.95,"bid_size":30.0,"ask":76.9,"ask_size":1.0,"iv":0.2093,"open_interest":4.0,"volume":0.0,"delta":0.8332,"gamma":0.0031,"vega":0.9728,"theta":-0.0363,"rho":1.947,"theo":75.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.15,"last_trade_time":"2025-10-23T15:40:14","percent_change":0.0,"prev_day_close":74.4500007629394},{"option":"DIA260930P00435000","bid":6.1,"bid_size":30.0,"ask":10.1,"ask_size":30.0,"iv":0.2135,"open_interest":524.0,"volume":0.0,"delta":-0.1725,"gamma":0.0031,"vega":0.9963,"theta":-0.0462,"rho":-0.5151,"theo":8.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.07,"last_trade_time":"2026-02-12T13:26:38","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"DIA260930C00436000","bid":72.05,"bid_size":30.0,"ask":76.05,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.8306,"gamma":0.0031,"vega":0.9823,"theta":-0.0367,"rho":1.9449,"theo":74.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.625},{"option":"DIA260930P00436000","bid":6.85,"bid_size":50.0,"ask":10.25,"ask_size":30.0,"iv":0.2159,"open_interest":68.0,"volume":0.0,"delta":-0.1752,"gamma":0.0032,"vega":1.0055,"theta":-0.0465,"rho":-0.5232,"theo":8.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.23,"last_trade_time":"2026-02-05T09:37:08","percent_change":0.0,"prev_day_close":8.94999980926514},{"option":"DIA260930C00437000","bid":71.25,"bid_size":30.0,"ask":75.15,"ask_size":1.0,"iv":0.2075,"open_interest":5.0,"volume":0.0,"delta":0.8279,"gamma":0.0031,"vega":0.9942,"theta":-0.0371,"rho":1.9428,"theo":73.6217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.87,"last_trade_time":"2025-11-18T09:54:43","percent_change":0.0,"prev_day_close":72.8249969482422},{"option":"DIA260930P00437000","bid":6.85,"bid_size":30.0,"ask":10.25,"ask_size":30.0,"iv":0.2139,"open_interest":374.0,"volume":0.0,"delta":-0.178,"gamma":0.0032,"vega":1.0143,"theta":-0.0467,"rho":-0.5308,"theo":8.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-03T13:46:49","percent_change":0.0,"prev_day_close":9.0750002861023},{"option":"DIA260930C00438000","bid":70.25,"bid_size":30.0,"ask":74.35,"ask_size":1.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":0.8252,"gamma":0.0032,"vega":1.0063,"theta":-0.0375,"rho":1.9406,"theo":72.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.8499984741211},{"option":"DIA260930P00438000","bid":6.5,"bid_size":32.0,"ask":10.65,"ask_size":32.0,"iv":0.2117,"open_interest":382.0,"volume":0.0,"delta":-0.1808,"gamma":0.0033,"vega":1.0234,"theta":-0.047,"rho":-0.5382,"theo":8.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-05T09:38:40","percent_change":0.0,"prev_day_close":8.92499995231628},{"option":"DIA260930C00439000","bid":69.55,"bid_size":30.0,"ask":73.55,"ask_size":4.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.8225,"gamma":0.0032,"vega":1.0187,"theta":-0.0379,"rho":1.9384,"theo":71.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.3250007629394},{"option":"DIA260930P00439000","bid":7.0,"bid_size":30.0,"ask":10.75,"ask_size":32.0,"iv":0.2125,"open_interest":407.0,"volume":0.0,"delta":-0.1836,"gamma":0.0033,"vega":1.0325,"theta":-0.0473,"rho":-0.5457,"theo":8.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.17,"last_trade_time":"2026-02-04T15:10:33","percent_change":0.0,"prev_day_close":9.09999990463257},{"option":"DIA260930C00440000","bid":68.7,"bid_size":30.0,"ask":72.7,"ask_size":2.0,"iv":0.2054,"open_interest":6.0,"volume":0.0,"delta":0.8197,"gamma":0.0033,"vega":1.031,"theta":-0.0383,"rho":1.935,"theo":71.0696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.86,"last_trade_time":"2025-11-17T10:05:32","percent_change":0.0,"prev_day_close":70.4500007629394},{"option":"DIA260930P00440000","bid":7.0,"bid_size":30.0,"ask":10.9,"ask_size":32.0,"iv":0.211,"open_interest":310.0,"volume":0.0,"delta":-0.1865,"gamma":0.0034,"vega":1.0416,"theta":-0.0476,"rho":-0.5533,"theo":8.7601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.67,"last_trade_time":"2026-02-05T09:38:59","percent_change":0.0,"prev_day_close":9.15000009536743},{"option":"DIA260930C00441000","bid":67.8,"bid_size":30.0,"ask":71.85,"ask_size":2.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.8168,"gamma":0.0033,"vega":1.0402,"theta":-0.0386,"rho":1.9317,"theo":70.2265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.2250022888184},{"option":"DIA260930P00441000","bid":7.15,"bid_size":30.0,"ask":11.0,"ask_size":32.0,"iv":0.21,"open_interest":272.0,"volume":0.0,"delta":-0.1895,"gamma":0.0034,"vega":1.0509,"theta":-0.0478,"rho":-0.5612,"theo":8.8973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-01-30T12:06:34","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"DIA260930C00442000","bid":66.85,"bid_size":30.0,"ask":70.95,"ask_size":1.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.8139,"gamma":0.0034,"vega":1.0494,"theta":-0.039,"rho":1.9284,"theo":69.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.9749984741211},{"option":"DIA260930P00442000","bid":7.05,"bid_size":30.0,"ask":11.2,"ask_size":30.0,"iv":0.2082,"open_interest":275.0,"volume":0.0,"delta":-0.1924,"gamma":0.0035,"vega":1.0604,"theta":-0.0481,"rho":-0.5688,"theo":9.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.17,"last_trade_time":"2026-02-02T10:04:44","percent_change":0.0,"prev_day_close":9.47500014305115},{"option":"DIA260930C00443000","bid":66.05,"bid_size":30.0,"ask":70.2,"ask_size":6.0,"iv":0.2024,"open_interest":1.0,"volume":0.0,"delta":0.811,"gamma":0.0034,"vega":1.0586,"theta":-0.0394,"rho":1.9249,"theo":68.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.61,"last_trade_time":"2025-10-24T15:31:17","percent_change":0.0,"prev_day_close":68.125},{"option":"DIA260930P00443000","bid":7.2,"bid_size":30.0,"ask":11.35,"ask_size":30.0,"iv":0.2074,"open_interest":386.0,"volume":0.0,"delta":-0.1955,"gamma":0.0035,"vega":1.071,"theta":-0.0483,"rho":-0.5763,"theo":9.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.29,"last_trade_time":"2026-02-02T10:04:44","percent_change":0.0,"prev_day_close":9.625},{"option":"DIA260930C00444000","bid":65.3,"bid_size":30.0,"ask":69.3,"ask_size":1.0,"iv":0.2017,"open_interest":1.0,"volume":0.0,"delta":0.808,"gamma":0.0035,"vega":1.0679,"theta":-0.0398,"rho":1.9213,"theo":67.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.8,"last_trade_time":"2025-10-24T15:34:40","percent_change":0.0,"prev_day_close":67.0999984741211},{"option":"DIA260930P00444000","bid":7.35,"bid_size":30.0,"ask":11.45,"ask_size":32.0,"iv":0.2063,"open_interest":541.0,"volume":0.0,"delta":-0.1986,"gamma":0.0036,"vega":1.082,"theta":-0.0486,"rho":-0.5839,"theo":9.3231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.16,"last_trade_time":"2026-02-12T12:29:53","percent_change":0.0,"prev_day_close":9.80000019073486},{"option":"DIA260930C00445000","bid":64.45,"bid_size":30.0,"ask":68.5,"ask_size":1.0,"iv":0.2009,"open_interest":118.0,"volume":0.0,"delta":0.805,"gamma":0.0035,"vega":1.0771,"theta":-0.0401,"rho":1.9176,"theo":66.8771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":52.29,"last_trade_time":"2025-10-24T15:33:57","percent_change":0.0,"prev_day_close":66.4249992370606},{"option":"DIA260930P00445000","bid":7.8,"bid_size":30.0,"ask":11.6,"ask_size":32.0,"iv":0.2069,"open_interest":131.0,"volume":0.0,"delta":-0.2017,"gamma":0.0036,"vega":1.0928,"theta":-0.0489,"rho":-0.5925,"theo":9.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.32,"last_trade_time":"2026-01-30T12:07:23","percent_change":0.0,"prev_day_close":9.94999980926514},{"option":"DIA260930C00446000","bid":63.65,"bid_size":30.0,"ask":67.65,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.8019,"gamma":0.0036,"vega":1.0864,"theta":-0.0405,"rho":1.9137,"theo":66.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.0999984741211},{"option":"DIA260930P00446000","bid":8.05,"bid_size":30.0,"ask":11.7,"ask_size":32.0,"iv":0.2062,"open_interest":159.0,"volume":0.0,"delta":-0.2049,"gamma":0.0037,"vega":1.1041,"theta":-0.0491,"rho":-0.605,"theo":9.6204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.35,"last_trade_time":"2026-02-05T12:10:30","percent_change":0.0,"prev_day_close":10.0749998092651},{"option":"DIA260930C00447000","bid":62.8,"bid_size":30.0,"ask":66.85,"ask_size":5.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0036,"vega":1.0956,"theta":-0.0408,"rho":1.9097,"theo":65.2168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.7500019073486},{"option":"DIA260930P00447000","bid":8.2,"bid_size":30.0,"ask":11.95,"ask_size":32.0,"iv":0.2057,"open_interest":161.0,"volume":0.0,"delta":-0.2081,"gamma":0.0037,"vega":1.1148,"theta":-0.0494,"rho":-0.6128,"theo":9.774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-05T12:10:30","percent_change":0.0,"prev_day_close":10.1749997138977},{"option":"DIA260930C00448000","bid":62.0,"bid_size":30.0,"ask":66.0,"ask_size":1.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.7956,"gamma":0.0037,"vega":1.1049,"theta":-0.0412,"rho":1.9055,"theo":64.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.4500007629394},{"option":"DIA260930P00448000","bid":8.35,"bid_size":30.0,"ask":12.05,"ask_size":32.0,"iv":0.2046,"open_interest":287.0,"volume":0.0,"delta":-0.2114,"gamma":0.0038,"vega":1.1253,"theta":-0.0496,"rho":-0.6195,"theo":9.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.84,"last_trade_time":"2026-01-30T12:07:23","percent_change":0.0,"prev_day_close":10.3250002861023},{"option":"DIA260930C00449000","bid":61.3,"bid_size":30.0,"ask":65.2,"ask_size":4.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.7923,"gamma":0.0037,"vega":1.1141,"theta":-0.0416,"rho":1.9012,"theo":63.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.95,"last_trade_time":"2025-10-27T13:38:04","percent_change":0.0,"prev_day_close":63.0749988555908},{"option":"DIA260930P00449000","bid":8.3,"bid_size":30.0,"ask":12.25,"ask_size":32.0,"iv":0.2029,"open_interest":50.0,"volume":0.0,"delta":-0.2148,"gamma":0.0038,"vega":1.1344,"theta":-0.0499,"rho":-0.6307,"theo":10.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.58,"last_trade_time":"2026-01-30T12:07:39","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"DIA260930C00450000","bid":62.0,"bid_size":6.0,"ask":64.3,"ask_size":9.0,"iv":0.204,"open_interest":212.0,"volume":0.0,"delta":0.789,"gamma":0.0038,"vega":1.1232,"theta":-0.0419,"rho":1.8968,"theo":62.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.59,"last_trade_time":"2026-02-17T09:59:07","percent_change":0.0,"prev_day_close":62.125},{"option":"DIA260930P00450000","bid":8.3,"bid_size":30.0,"ask":12.4,"ask_size":32.0,"iv":0.2013,"open_interest":236.0,"volume":0.0,"delta":-0.2182,"gamma":0.0039,"vega":1.1443,"theta":-0.0502,"rho":-0.638,"theo":10.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.25,"last_trade_time":"2026-02-13T10:31:58","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"DIA260930C00451000","bid":59.6,"bid_size":30.0,"ask":63.55,"ask_size":2.0,"iv":0.1964,"open_interest":1.0,"volume":0.0,"delta":0.7857,"gamma":0.0038,"vega":1.1322,"theta":-0.0423,"rho":1.8923,"theo":61.9266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.39,"last_trade_time":"2025-10-27T13:43:04","percent_change":0.0,"prev_day_close":61.4250011444092},{"option":"DIA260930P00451000","bid":8.45,"bid_size":30.0,"ask":12.6,"ask_size":32.0,"iv":0.2005,"open_interest":345.0,"volume":0.0,"delta":-0.2217,"gamma":0.0039,"vega":1.1542,"theta":-0.0504,"rho":-0.6467,"theo":10.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.42,"last_trade_time":"2026-02-11T10:52:51","percent_change":0.0,"prev_day_close":11.1000003814697},{"option":"DIA260930C00452000","bid":58.75,"bid_size":30.0,"ask":62.75,"ask_size":5.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.7823,"gamma":0.0039,"vega":1.1411,"theta":-0.0426,"rho":1.8877,"theo":61.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.3250007629394},{"option":"DIA260930P00452000","bid":8.6,"bid_size":30.0,"ask":12.4,"ask_size":32.0,"iv":0.1979,"open_interest":295.0,"volume":0.0,"delta":-0.2252,"gamma":0.004,"vega":1.1642,"theta":-0.0507,"rho":-0.6565,"theo":10.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.75,"last_trade_time":"2026-02-02T10:04:25","percent_change":0.0,"prev_day_close":11.1999998092651},{"option":"DIA260930C00453000","bid":57.95,"bid_size":30.0,"ask":61.9,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0039,"vega":1.1506,"theta":-0.043,"rho":1.8831,"theo":60.297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.7749996185303},{"option":"DIA260930P00453000","bid":8.75,"bid_size":30.0,"ask":12.95,"ask_size":30.0,"iv":0.1989,"open_interest":132.0,"volume":0.0,"delta":-0.2288,"gamma":0.004,"vega":1.1733,"theta":-0.0509,"rho":-0.6674,"theo":10.7588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.33,"last_trade_time":"2026-01-30T12:08:20","percent_change":0.0,"prev_day_close":11.2749996185303},{"option":"DIA260930C00454000","bid":57.3,"bid_size":30.0,"ask":61.05,"ask_size":1.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":0.7754,"gamma":0.004,"vega":1.1633,"theta":-0.0433,"rho":1.8785,"theo":59.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.9750003814697},{"option":"DIA260930P00454000","bid":9.0,"bid_size":30.0,"ask":13.1,"ask_size":30.0,"iv":0.198,"open_interest":157.0,"volume":0.0,"delta":-0.2324,"gamma":0.0041,"vega":1.1825,"theta":-0.0511,"rho":-0.6754,"theo":10.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.17,"last_trade_time":"2026-02-04T13:31:49","percent_change":0.0,"prev_day_close":11.3000001907349},{"option":"DIA260930C00455000","bid":56.2,"bid_size":30.0,"ask":60.25,"ask_size":1.0,"iv":0.1922,"open_interest":1.0,"volume":0.0,"delta":0.7719,"gamma":0.004,"vega":1.1762,"theta":-0.0437,"rho":1.8739,"theo":58.6779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.5,"last_trade_time":"2025-10-23T10:23:14","percent_change":0.0,"prev_day_close":58.1499996185303},{"option":"DIA260930P00455000","bid":9.1,"bid_size":30.0,"ask":13.3,"ask_size":30.0,"iv":0.1969,"open_interest":145.0,"volume":0.0,"delta":-0.2361,"gamma":0.0041,"vega":1.1917,"theta":-0.0514,"rho":-0.6836,"theo":11.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.97,"last_trade_time":"2026-02-11T10:58:12","percent_change":0.0,"prev_day_close":11.5749998092651},{"option":"DIA260930C00456000","bid":55.55,"bid_size":31.0,"ask":59.5,"ask_size":6.0,"iv":0.1923,"open_interest":0.0,"volume":0.0,"delta":0.7683,"gamma":0.0041,"vega":1.1894,"theta":-0.044,"rho":1.8694,"theo":57.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.3500003814697},{"option":"DIA260930P00456000","bid":9.3,"bid_size":33.0,"ask":13.35,"ask_size":38.0,"iv":0.1956,"open_interest":151.0,"volume":0.0,"delta":-0.2398,"gamma":0.0042,"vega":1.201,"theta":-0.0516,"rho":-0.6931,"theo":11.2907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.58,"last_trade_time":"2026-02-17T14:56:12","percent_change":0.0,"prev_day_close":11.625},{"option":"DIA260930C00457000","bid":54.8,"bid_size":31.0,"ask":58.7,"ask_size":4.0,"iv":0.1917,"open_interest":24.0,"volume":0.0,"delta":0.7647,"gamma":0.0041,"vega":1.1993,"theta":-0.0443,"rho":1.8625,"theo":57.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.93,"last_trade_time":"2026-02-12T14:31:35","percent_change":0.0,"prev_day_close":56.5},{"option":"DIA260930P00457000","bid":9.6,"bid_size":30.0,"ask":13.65,"ask_size":32.0,"iv":0.1959,"open_interest":67.0,"volume":0.0,"delta":-0.2436,"gamma":0.0042,"vega":1.2105,"theta":-0.0518,"rho":-0.7021,"theo":11.4738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.26,"last_trade_time":"2026-02-10T13:38:34","percent_change":0.0,"prev_day_close":11.8000001907349},{"option":"DIA260930C00458000","bid":54.0,"bid_size":32.0,"ask":57.9,"ask_size":7.0,"iv":0.1909,"open_interest":1.0,"volume":0.0,"delta":0.761,"gamma":0.0042,"vega":1.2086,"theta":-0.0447,"rho":1.8566,"theo":56.277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.6,"last_trade_time":"2025-10-24T09:49:26","percent_change":0.0,"prev_day_close":55.7250003814697},{"option":"DIA260930P00458000","bid":9.65,"bid_size":30.0,"ask":13.85,"ask_size":30.0,"iv":0.1944,"open_interest":90.0,"volume":0.0,"delta":-0.2474,"gamma":0.0043,"vega":1.22,"theta":-0.0521,"rho":-0.7112,"theo":11.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-11T10:57:35","percent_change":0.0,"prev_day_close":12.0500001907349},{"option":"DIA260930C00459000","bid":53.1,"bid_size":31.0,"ask":57.05,"ask_size":1.0,"iv":0.1902,"open_interest":1.0,"volume":0.0,"delta":0.7572,"gamma":0.0042,"vega":1.2179,"theta":-0.045,"rho":1.8505,"theo":55.484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.76,"last_trade_time":"2025-12-17T12:25:28","percent_change":0.0,"prev_day_close":54.9250011444092},{"option":"DIA260930P00459000","bid":9.85,"bid_size":30.0,"ask":14.05,"ask_size":30.0,"iv":0.1936,"open_interest":185.0,"volume":0.0,"delta":-0.2513,"gamma":0.0044,"vega":1.2299,"theta":-0.0523,"rho":-0.721,"theo":11.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.67,"last_trade_time":"2026-02-11T10:58:12","percent_change":0.0,"prev_day_close":12.2249999046326},{"option":"DIA260930C00460000","bid":52.4,"bid_size":30.0,"ask":56.3,"ask_size":2.0,"iv":0.1891,"open_interest":2.0,"volume":0.0,"delta":0.7534,"gamma":0.0043,"vega":1.2272,"theta":-0.0453,"rho":1.8443,"theo":54.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.85,"last_trade_time":"2026-01-07T15:42:32","percent_change":0.0,"prev_day_close":54.1499996185303},{"option":"DIA260930P00460000","bid":10.05,"bid_size":30.0,"ask":14.25,"ask_size":30.0,"iv":0.1928,"open_interest":66.0,"volume":0.0,"delta":-0.2553,"gamma":0.0044,"vega":1.2412,"theta":-0.0525,"rho":-0.7323,"theo":12.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.95,"last_trade_time":"2026-02-11T11:00:50","percent_change":0.0,"prev_day_close":12.375},{"option":"DIA260930C00461000","bid":51.5,"bid_size":30.0,"ask":55.5,"ask_size":1.0,"iv":0.1878,"open_interest":74.0,"volume":0.0,"delta":0.7495,"gamma":0.0043,"vega":1.2364,"theta":-0.0456,"rho":1.8379,"theo":53.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.69,"last_trade_time":"2026-01-08T10:30:08","percent_change":0.0,"prev_day_close":52.9750003814697},{"option":"DIA260930P00461000","bid":10.25,"bid_size":30.0,"ask":14.45,"ask_size":30.0,"iv":0.192,"open_interest":129.0,"volume":0.0,"delta":-0.2593,"gamma":0.0045,"vega":1.2524,"theta":-0.0527,"rho":-0.7422,"theo":12.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.02,"last_trade_time":"2026-02-11T10:58:42","percent_change":0.0,"prev_day_close":12.625},{"option":"DIA260930C00462000","bid":50.95,"bid_size":30.0,"ask":54.75,"ask_size":4.0,"iv":0.1889,"open_interest":27.0,"volume":0.0,"delta":0.7456,"gamma":0.0044,"vega":1.2455,"theta":-0.0459,"rho":1.8314,"theo":53.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.56,"last_trade_time":"2026-01-07T15:40:13","percent_change":0.0,"prev_day_close":52.375},{"option":"DIA260930P00462000","bid":10.5,"bid_size":30.0,"ask":14.4,"ask_size":31.0,"iv":0.1904,"open_interest":151.0,"volume":0.0,"delta":-0.2634,"gamma":0.0045,"vega":1.263,"theta":-0.053,"rho":-0.7528,"theo":12.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.98,"last_trade_time":"2026-02-09T10:13:22","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"DIA260930C00463000","bid":50.0,"bid_size":30.0,"ask":53.95,"ask_size":6.0,"iv":0.1865,"open_interest":25.0,"volume":0.0,"delta":0.7416,"gamma":0.0044,"vega":1.2546,"theta":-0.0462,"rho":1.8246,"theo":52.3434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.47,"last_trade_time":"2026-01-07T15:41:39","percent_change":0.0,"prev_day_close":51.7999992370606},{"option":"DIA260930P00463000","bid":10.65,"bid_size":30.0,"ask":14.8,"ask_size":30.0,"iv":0.1901,"open_interest":80.0,"volume":0.0,"delta":-0.2676,"gamma":0.0046,"vega":1.2735,"theta":-0.0532,"rho":-0.762,"theo":12.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.13,"last_trade_time":"2026-02-09T10:01:59","percent_change":0.0,"prev_day_close":13.0500001907349},{"option":"DIA260930C00464000","bid":49.35,"bid_size":30.0,"ask":53.2,"ask_size":7.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":0.7376,"gamma":0.0045,"vega":1.2637,"theta":-0.0465,"rho":1.8177,"theo":51.5662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.9750003814697},{"option":"DIA260930P00464000","bid":10.9,"bid_size":30.0,"ask":15.0,"ask_size":31.0,"iv":0.1894,"open_interest":124.0,"volume":0.0,"delta":-0.2718,"gamma":0.0047,"vega":1.2824,"theta":-0.0534,"rho":-0.7749,"theo":12.8537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.63,"last_trade_time":"2026-02-11T10:59:12","percent_change":0.0,"prev_day_close":13.2249999046326},{"option":"DIA260930C00465000","bid":48.55,"bid_size":30.0,"ask":52.4,"ask_size":2.0,"iv":0.1853,"open_interest":4.0,"volume":0.0,"delta":0.7335,"gamma":0.0046,"vega":1.2726,"theta":-0.0468,"rho":1.8106,"theo":50.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.23,"last_trade_time":"2025-12-23T13:12:41","percent_change":0.0,"prev_day_close":50.2749996185303},{"option":"DIA260930P00465000","bid":11.1,"bid_size":30.0,"ask":15.3,"ask_size":30.0,"iv":0.1888,"open_interest":259.0,"volume":0.0,"delta":-0.2761,"gamma":0.0047,"vega":1.2909,"theta":-0.0536,"rho":-0.7859,"theo":13.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.8,"last_trade_time":"2026-02-11T10:59:12","percent_change":0.0,"prev_day_close":13.4499998092651},{"option":"DIA260930C00466000","bid":47.5,"bid_size":30.0,"ask":51.65,"ask_size":6.0,"iv":0.185,"open_interest":17.0,"volume":0.0,"delta":0.7293,"gamma":0.0046,"vega":1.2813,"theta":-0.0471,"rho":1.8034,"theo":50.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.35,"last_trade_time":"2026-01-07T15:40:42","percent_change":0.0,"prev_day_close":49.4499988555908},{"option":"DIA260930P00466000","bid":11.35,"bid_size":30.0,"ask":15.25,"ask_size":1.0,"iv":0.1871,"open_interest":242.0,"volume":0.0,"delta":-0.2805,"gamma":0.0048,"vega":1.3006,"theta":-0.0537,"rho":-0.7958,"theo":13.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.54,"last_trade_time":"2026-02-09T10:00:58","percent_change":0.0,"prev_day_close":13.6499996185303},{"option":"DIA260930C00467000","bid":46.95,"bid_size":30.0,"ask":50.9,"ask_size":4.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.7251,"gamma":0.0047,"vega":1.29,"theta":-0.0474,"rho":1.7962,"theo":49.2544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.0,"last_trade_time":"2025-11-12T14:10:26","percent_change":0.0,"prev_day_close":48.2999992370606},{"option":"DIA260930P00467000","bid":11.55,"bid_size":30.0,"ask":15.45,"ask_size":1.0,"iv":0.1861,"open_interest":98.0,"volume":0.0,"delta":-0.2849,"gamma":0.0048,"vega":1.3104,"theta":-0.0539,"rho":-0.8055,"theo":13.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.17,"last_trade_time":"2026-02-11T11:17:28","percent_change":0.0,"prev_day_close":13.875},{"option":"DIA260930C00468000","bid":46.35,"bid_size":30.0,"ask":50.1,"ask_size":1.0,"iv":0.1833,"open_interest":1.0,"volume":0.0,"delta":0.7208,"gamma":0.0047,"vega":1.2984,"theta":-0.0476,"rho":1.7889,"theo":48.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.0,"last_trade_time":"2025-11-11T15:06:05","percent_change":0.0,"prev_day_close":47.8999996185303},{"option":"DIA260930P00468000","bid":11.8,"bid_size":31.0,"ask":15.85,"ask_size":31.0,"iv":0.1861,"open_interest":30.0,"volume":0.0,"delta":-0.2894,"gamma":0.0049,"vega":1.3188,"theta":-0.0541,"rho":-0.8153,"theo":13.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.92,"last_trade_time":"2026-02-10T15:20:59","percent_change":0.0,"prev_day_close":14.0999999046326},{"option":"DIA260930C00469000","bid":45.35,"bid_size":31.0,"ask":49.4,"ask_size":5.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":0.7165,"gamma":0.0048,"vega":1.3094,"theta":-0.0479,"rho":1.7816,"theo":47.7299,"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":46.7749996185303},{"option":"DIA260930P00469000","bid":12.0,"bid_size":31.0,"ask":15.9,"ask_size":1.0,"iv":0.1845,"open_interest":87.0,"volume":0.0,"delta":-0.2939,"gamma":0.005,"vega":1.327,"theta":-0.0543,"rho":-0.8274,"theo":13.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.67,"last_trade_time":"2026-02-11T10:50:59","percent_change":0.0,"prev_day_close":14.3500003814697},{"option":"DIA260930C00470000","bid":44.8,"bid_size":30.0,"ask":48.6,"ask_size":1.0,"iv":0.1816,"open_interest":19.0,"volume":0.0,"delta":0.7121,"gamma":0.0048,"vega":1.322,"theta":-0.0481,"rho":1.7744,"theo":46.9727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.77,"last_trade_time":"2026-02-11T10:19:28","percent_change":0.0,"prev_day_close":46.3500003814697},{"option":"DIA260930P00470000","bid":12.25,"bid_size":31.0,"ask":16.15,"ask_size":1.0,"iv":0.1838,"open_interest":14.0,"volume":0.0,"delta":-0.2986,"gamma":0.005,"vega":1.3356,"theta":-0.0544,"rho":-0.8373,"theo":14.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.47,"last_trade_time":"2026-02-10T13:34:02","percent_change":0.0,"prev_day_close":14.5749998092651},{"option":"DIA260930C00471000","bid":44.0,"bid_size":30.0,"ask":47.85,"ask_size":1.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0049,"vega":1.334,"theta":-0.0484,"rho":1.7659,"theo":46.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.625},{"option":"DIA260930P00471000","bid":12.5,"bid_size":30.0,"ask":16.45,"ask_size":1.0,"iv":0.1833,"open_interest":96.0,"volume":0.0,"delta":-0.3032,"gamma":0.0051,"vega":1.344,"theta":-0.0546,"rho":-0.8471,"theo":14.4204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.07,"last_trade_time":"2026-02-11T10:59:51","percent_change":0.0,"prev_day_close":14.7750000953674},{"option":"DIA260930C00472000","bid":43.4,"bid_size":30.0,"ask":47.15,"ask_size":5.0,"iv":0.1806,"open_interest":6.0,"volume":0.0,"delta":0.7031,"gamma":0.0049,"vega":1.3425,"theta":-0.0486,"rho":1.7573,"theo":45.4735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.5,"last_trade_time":"2025-11-10T09:50:19","percent_change":0.0,"prev_day_close":44.875},{"option":"DIA260930P00472000","bid":12.75,"bid_size":31.0,"ask":16.65,"ask_size":1.0,"iv":0.1824,"open_interest":106.0,"volume":0.0,"delta":-0.308,"gamma":0.0051,"vega":1.3523,"theta":-0.0548,"rho":-0.8581,"theo":14.6593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.15,"last_trade_time":"2026-02-11T11:00:50","percent_change":0.0,"prev_day_close":14.9000000953674},{"option":"DIA260930C00473000","bid":42.35,"bid_size":31.0,"ask":46.4,"ask_size":8.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.005,"vega":1.3509,"theta":-0.0489,"rho":1.7485,"theo":44.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.72,"last_trade_time":"2025-11-03T15:36:17","percent_change":0.0,"prev_day_close":44.1000003814697},{"option":"DIA260930P00473000","bid":12.95,"bid_size":30.0,"ask":16.9,"ask_size":1.0,"iv":0.1814,"open_interest":35.0,"volume":0.0,"delta":-0.3128,"gamma":0.0052,"vega":1.3605,"theta":-0.0549,"rho":-0.8704,"theo":14.9019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.51,"last_trade_time":"2026-02-11T11:01:05","percent_change":0.0,"prev_day_close":15.1500005722046},{"option":"DIA260930C00474000","bid":41.8,"bid_size":30.0,"ask":45.6,"ask_size":1.0,"iv":0.1783,"open_interest":0.0,"volume":0.0,"delta":0.6939,"gamma":0.0051,"vega":1.3592,"theta":-0.0491,"rho":1.7396,"theo":43.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.3500003814697},{"option":"DIA260930P00474000","bid":13.2,"bid_size":30.0,"ask":17.1,"ask_size":1.0,"iv":0.1804,"open_interest":16.0,"volume":0.0,"delta":-0.3177,"gamma":0.0053,"vega":1.3705,"theta":-0.0551,"rho":-0.8767,"theo":15.1485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.71,"last_trade_time":"2026-02-11T11:01:05","percent_change":0.0,"prev_day_close":15.3249998092651},{"option":"DIA260930C00475000","bid":41.15,"bid_size":30.0,"ask":44.9,"ask_size":3.0,"iv":0.1779,"open_interest":14.0,"volume":0.0,"delta":0.6892,"gamma":0.0051,"vega":1.3674,"theta":-0.0493,"rho":1.7305,"theo":43.2579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.6,"last_trade_time":"2026-01-05T11:37:14","percent_change":0.0,"prev_day_close":42.6499996185303},{"option":"DIA260930P00475000","bid":13.5,"bid_size":30.0,"ask":17.35,"ask_size":1.0,"iv":0.1798,"open_interest":63.0,"volume":0.0,"delta":-0.3226,"gamma":0.0053,"vega":1.3803,"theta":-0.0552,"rho":-0.89,"theo":15.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.07,"last_trade_time":"2026-02-11T11:03:34","percent_change":0.0,"prev_day_close":15.6750001907349},{"option":"DIA260930C00476000","bid":40.4,"bid_size":30.0,"ask":44.15,"ask_size":1.0,"iv":0.177,"open_interest":2.0,"volume":0.0,"delta":0.6845,"gamma":0.0052,"vega":1.3755,"theta":-0.0495,"rho":1.7212,"theo":42.5271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.83,"last_trade_time":"2026-01-07T14:39:19","percent_change":0.0,"prev_day_close":41.8999996185303},{"option":"DIA260930P00476000","bid":13.75,"bid_size":30.0,"ask":17.8,"ask_size":1.0,"iv":0.1796,"open_interest":56.0,"volume":0.0,"delta":-0.3277,"gamma":0.0054,"vega":1.3889,"theta":-0.0553,"rho":-0.9028,"theo":15.6581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.16,"last_trade_time":"2026-02-11T11:01:59","percent_change":0.0,"prev_day_close":15.9250001907349},{"option":"DIA260930C00477000","bid":39.35,"bid_size":30.0,"ask":43.45,"ask_size":4.0,"iv":0.1751,"open_interest":125.0,"volume":0.0,"delta":0.6796,"gamma":0.0052,"vega":1.3835,"theta":-0.0497,"rho":1.7117,"theo":41.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.8,"last_trade_time":"2026-02-03T09:41:02","percent_change":0.0,"prev_day_close":41.25},{"option":"DIA260930P00477000","bid":14.0,"bid_size":30.0,"ask":18.15,"ask_size":5.0,"iv":0.1786,"open_interest":89.0,"volume":0.0,"delta":-0.3328,"gamma":0.0055,"vega":1.3979,"theta":-0.0555,"rho":-0.9157,"theo":15.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.52,"last_trade_time":"2026-02-11T11:02:41","percent_change":0.0,"prev_day_close":16.1500000953674},{"option":"DIA260930C00478000","bid":38.65,"bid_size":31.0,"ask":42.75,"ask_size":5.0,"iv":0.1745,"open_interest":8.0,"volume":0.0,"delta":0.6748,"gamma":0.0053,"vega":1.3913,"theta":-0.0499,"rho":1.702,"theo":41.0774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.5,"last_trade_time":"2025-11-07T10:11:33","percent_change":0.0,"prev_day_close":40.3999996185303},{"option":"DIA260930P00478000","bid":14.95,"bid_size":1.0,"ask":18.25,"ask_size":1.0,"iv":0.1801,"open_interest":98.0,"volume":0.0,"delta":-0.338,"gamma":0.0055,"vega":1.4053,"theta":-0.0556,"rho":-0.9294,"theo":16.1879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.6,"last_trade_time":"2026-02-13T09:34:44","percent_change":0.0,"prev_day_close":16.5249996185303},{"option":"DIA260930C00479000","bid":37.9,"bid_size":30.0,"ask":42.0,"ask_size":6.0,"iv":0.1735,"open_interest":1.0,"volume":0.0,"delta":0.6698,"gamma":0.0053,"vega":1.3989,"theta":-0.0501,"rho":1.6921,"theo":40.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-01-05T11:41:46","percent_change":0.0,"prev_day_close":39.6999988555908},{"option":"DIA260930P00479000","bid":14.55,"bid_size":30.0,"ask":18.55,"ask_size":1.0,"iv":0.177,"open_interest":5.0,"volume":0.0,"delta":-0.3432,"gamma":0.0056,"vega":1.4124,"theta":-0.0557,"rho":-0.9365,"theo":16.4595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.02,"last_trade_time":"2026-02-11T11:03:34","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"DIA260930C00480000","bid":37.75,"bid_size":5.0,"ask":41.3,"ask_size":8.0,"iv":0.1747,"open_interest":291.0,"volume":0.0,"delta":0.6648,"gamma":0.0054,"vega":1.4064,"theta":-0.0503,"rho":1.6821,"theo":39.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.95,"last_trade_time":"2026-02-17T15:35:49","percent_change":0.0,"prev_day_close":38.9750003814697},{"option":"DIA260930P00480000","bid":14.75,"bid_size":30.0,"ask":18.8,"ask_size":1.0,"iv":0.1759,"open_interest":40.0,"volume":0.0,"delta":-0.3486,"gamma":0.0056,"vega":1.4206,"theta":-0.0558,"rho":-0.9474,"theo":16.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-10T09:31:18","percent_change":0.0,"prev_day_close":16.9250001907349},{"option":"DIA260930C00481000","bid":36.75,"bid_size":30.0,"ask":40.6,"ask_size":8.0,"iv":0.173,"open_interest":41.0,"volume":0.0,"delta":0.6597,"gamma":0.0054,"vega":1.4136,"theta":-0.0504,"rho":1.672,"theo":38.9335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.07,"last_trade_time":"2025-12-22T09:37:10","percent_change":0.0,"prev_day_close":38.3250007629394},{"option":"DIA260930P00481000","bid":15.1,"bid_size":30.0,"ask":19.05,"ask_size":1.0,"iv":0.1752,"open_interest":3.0,"volume":0.0,"delta":-0.354,"gamma":0.0057,"vega":1.4276,"theta":-0.0559,"rho":-0.9624,"theo":17.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.17,"last_trade_time":"2026-02-13T13:21:26","percent_change":0.0,"prev_day_close":17.2749996185303},{"option":"DIA260930C00482000","bid":35.95,"bid_size":31.0,"ask":39.9,"ask_size":5.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":0.6546,"gamma":0.0055,"vega":1.4205,"theta":-0.0506,"rho":1.662,"theo":38.2272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.04,"last_trade_time":"2025-10-29T15:25:58","percent_change":0.0,"prev_day_close":37.5750007629394},{"option":"DIA260930P00482000","bid":15.35,"bid_size":30.0,"ask":19.35,"ask_size":1.0,"iv":0.1743,"open_interest":28.0,"volume":0.0,"delta":-0.3594,"gamma":0.0058,"vega":1.4342,"theta":-0.0559,"rho":-0.9732,"theo":17.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-09T14:34:12","percent_change":0.0,"prev_day_close":17.4750003814697},{"option":"DIA260930C00483000","bid":35.3,"bid_size":30.0,"ask":39.2,"ask_size":7.0,"iv":0.1713,"open_interest":112.0,"volume":0.0,"delta":0.6494,"gamma":0.0056,"vega":1.4294,"theta":-0.0507,"rho":1.652,"theo":37.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.08,"last_trade_time":"2026-02-03T15:23:33","percent_change":0.0,"prev_day_close":36.75},{"option":"DIA260930P00483000","bid":15.65,"bid_size":1.0,"ask":19.7,"ask_size":1.0,"iv":0.1737,"open_interest":5.0,"volume":0.0,"delta":-0.365,"gamma":0.0058,"vega":1.4407,"theta":-0.056,"rho":-0.9831,"theo":17.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.35,"last_trade_time":"2026-02-09T14:34:12","percent_change":0.0,"prev_day_close":17.7749996185303},{"option":"DIA260930C00484000","bid":34.7,"bid_size":30.0,"ask":38.5,"ask_size":3.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.6441,"gamma":0.0056,"vega":1.4405,"theta":-0.0508,"rho":1.6421,"theo":36.8269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.1749992370606},{"option":"DIA260930P00484000","bid":15.95,"bid_size":30.0,"ask":20.0,"ask_size":1.0,"iv":0.173,"open_interest":9.0,"volume":0.0,"delta":-0.3706,"gamma":0.0059,"vega":1.447,"theta":-0.0561,"rho":-0.9949,"theo":17.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-09T13:21:54","percent_change":0.0,"prev_day_close":18.0250005722046},{"option":"DIA260930C00485000","bid":33.85,"bid_size":30.0,"ask":37.85,"ask_size":4.0,"iv":0.1696,"open_interest":273.0,"volume":0.0,"delta":0.6388,"gamma":0.0057,"vega":1.4479,"theta":-0.051,"rho":1.63,"theo":36.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-09T11:04:52","percent_change":0.0,"prev_day_close":35.4750003814697},{"option":"DIA260930P00485000","bid":16.25,"bid_size":2.0,"ask":20.2,"ask_size":1.0,"iv":0.1718,"open_interest":267.0,"volume":0.0,"delta":-0.3763,"gamma":0.006,"vega":1.4532,"theta":-0.0562,"rho":-1.0058,"theo":18.1875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-12T12:30:28","percent_change":0.0,"prev_day_close":18.2749996185303},{"option":"DIA260930C00486000","bid":33.2,"bid_size":30.0,"ask":37.15,"ask_size":3.0,"iv":0.1689,"open_interest":10.0,"volume":0.0,"delta":0.6334,"gamma":0.0057,"vega":1.4545,"theta":-0.0511,"rho":1.6185,"theo":35.452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-01-15T09:49:39","percent_change":0.0,"prev_day_close":34.8500003814697},{"option":"DIA260930P00486000","bid":16.6,"bid_size":1.0,"ask":20.5,"ask_size":1.0,"iv":0.1712,"open_interest":4.0,"volume":0.0,"delta":-0.3821,"gamma":0.006,"vega":1.4592,"theta":-0.0562,"rho":-1.0115,"theo":18.4921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2025-12-12T11:34:46","percent_change":0.0,"prev_day_close":18.5749998092651},{"option":"DIA260930C00487000","bid":32.5,"bid_size":30.0,"ask":36.5,"ask_size":4.0,"iv":0.1681,"open_interest":2.0,"volume":0.0,"delta":0.6279,"gamma":0.0058,"vega":1.4608,"theta":-0.0512,"rho":1.6068,"theo":34.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.78,"last_trade_time":"2025-10-27T13:43:04","percent_change":0.0,"prev_day_close":33.8249988555908},{"option":"DIA260930P00487000","bid":16.9,"bid_size":2.0,"ask":20.85,"ask_size":1.0,"iv":0.1705,"open_interest":2.0,"volume":0.0,"delta":-0.388,"gamma":0.0061,"vega":1.4655,"theta":-0.0562,"rho":-1.0227,"theo":18.8026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-09T14:23:39","percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"DIA260930C00488000","bid":32.0,"bid_size":30.0,"ask":35.8,"ask_size":2.0,"iv":0.1678,"open_interest":10.0,"volume":0.0,"delta":0.6224,"gamma":0.0058,"vega":1.4669,"theta":-0.0512,"rho":1.595,"theo":34.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.08,"last_trade_time":"2026-02-06T13:59:46","percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"DIA260930P00488000","bid":17.2,"bid_size":6.0,"ask":21.15,"ask_size":1.0,"iv":0.1696,"open_interest":2.0,"volume":0.0,"delta":-0.3939,"gamma":0.0062,"vega":1.4721,"theta":-0.0563,"rho":-1.0349,"theo":19.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.73,"last_trade_time":"2026-02-09T14:23:39","percent_change":0.0,"prev_day_close":19.2749996185303},{"option":"DIA260930C00489000","bid":31.1,"bid_size":31.0,"ask":35.15,"ask_size":6.0,"iv":0.1681,"open_interest":4.0,"volume":0.0,"delta":0.6168,"gamma":0.0059,"vega":1.4728,"theta":-0.0513,"rho":1.5829,"theo":33.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.3,"last_trade_time":"2026-01-21T09:42:22","percent_change":0.0,"prev_day_close":32.6750001907349},{"option":"DIA260930P00489000","bid":17.5,"bid_size":4.0,"ask":21.65,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.4,"gamma":0.0062,"vega":1.4777,"theta":-0.0563,"rho":-1.0505,"theo":19.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.5999994277954},{"option":"DIA260930C00490000","bid":30.65,"bid_size":30.0,"ask":34.45,"ask_size":1.0,"iv":0.1662,"open_interest":326.0,"volume":0.0,"delta":0.6111,"gamma":0.0059,"vega":1.4785,"theta":-0.0514,"rho":1.5706,"theo":32.7599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.2,"last_trade_time":"2026-02-12T11:42:37","percent_change":0.0,"prev_day_close":32.0999994277954},{"option":"DIA260930P00490000","bid":17.85,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.1686,"open_interest":9.0,"volume":0.0,"delta":-0.4061,"gamma":0.0063,"vega":1.4838,"theta":-0.0563,"rho":-1.062,"theo":19.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.9,"last_trade_time":"2026-02-13T10:31:58","percent_change":0.0,"prev_day_close":20.0499992370605},{"option":"DIA260930C00491000","bid":30.1,"bid_size":30.0,"ask":33.85,"ask_size":6.0,"iv":0.166,"open_interest":14.0,"volume":0.0,"delta":0.6054,"gamma":0.006,"vega":1.484,"theta":-0.0514,"rho":1.5581,"theo":32.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.68,"last_trade_time":"2026-01-26T13:12:48","percent_change":0.0,"prev_day_close":31.3500003814697},{"option":"DIA260930P00491000","bid":18.2,"bid_size":6.0,"ask":22.4,"ask_size":2.0,"iv":0.1678,"open_interest":4.0,"volume":0.0,"delta":-0.4122,"gamma":0.0064,"vega":1.4879,"theta":-0.0563,"rho":-1.0734,"theo":20.1065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.62,"last_trade_time":"2026-01-30T15:58:32","percent_change":0.0,"prev_day_close":20.2250003814697},{"option":"DIA260930C00492000","bid":29.4,"bid_size":30.0,"ask":33.15,"ask_size":1.0,"iv":0.1649,"open_interest":81.0,"volume":0.0,"delta":0.5996,"gamma":0.006,"vega":1.4892,"theta":-0.0515,"rho":1.5454,"theo":31.4432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.64,"last_trade_time":"2025-10-29T15:29:14","percent_change":0.0,"prev_day_close":30.4000005722046},{"option":"DIA260930P00492000","bid":18.6,"bid_size":1.0,"ask":22.75,"ask_size":2.0,"iv":0.1671,"open_interest":1.0,"volume":0.0,"delta":-0.4185,"gamma":0.0064,"vega":1.4922,"theta":-0.0563,"rho":-1.0846,"theo":20.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.53,"last_trade_time":"2025-11-12T14:36:58","percent_change":0.0,"prev_day_close":20.5499992370605},{"option":"DIA260930C00493000","bid":28.7,"bid_size":30.0,"ask":32.55,"ask_size":7.0,"iv":0.1641,"open_interest":12.0,"volume":0.0,"delta":0.5938,"gamma":0.0061,"vega":1.4941,"theta":-0.0515,"rho":1.5326,"theo":30.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.73,"last_trade_time":"2026-02-09T13:20:41","percent_change":0.0,"prev_day_close":30.0999994277954},{"option":"DIA260930P00493000","bid":18.9,"bid_size":6.0,"ask":22.95,"ask_size":1.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.4249,"gamma":0.0065,"vega":1.4971,"theta":-0.0563,"rho":-1.0996,"theo":20.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.875},{"option":"DIA260930C00494000","bid":28.05,"bid_size":30.0,"ask":31.9,"ask_size":3.0,"iv":0.1633,"open_interest":2.0,"volume":0.0,"delta":0.5878,"gamma":0.0062,"vega":1.4986,"theta":-0.0515,"rho":1.5198,"theo":30.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-01-26T13:38:47","percent_change":0.0,"prev_day_close":29.4750003814697},{"option":"DIA260930P00494000","bid":19.3,"bid_size":1.0,"ask":23.3,"ask_size":1.0,"iv":0.1655,"open_interest":2.0,"volume":0.0,"delta":-0.4313,"gamma":0.0066,"vega":1.5002,"theta":-0.0563,"rho":-1.1081,"theo":21.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-01-06T12:53:42","percent_change":0.0,"prev_day_close":21.4000005722046},{"option":"DIA260930C00495000","bid":27.6,"bid_size":30.0,"ask":31.25,"ask_size":8.0,"iv":0.1631,"open_interest":16.0,"volume":0.0,"delta":0.5819,"gamma":0.0062,"vega":1.5029,"theta":-0.0515,"rho":1.5071,"theo":29.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.7,"last_trade_time":"2026-02-17T11:26:26","percent_change":0.0,"prev_day_close":28.8999996185303},{"option":"DIA260930P00495000","bid":19.65,"bid_size":1.0,"ask":23.65,"ask_size":1.0,"iv":0.1646,"open_interest":113.0,"volume":0.0,"delta":-0.4378,"gamma":0.0066,"vega":1.5033,"theta":-0.0562,"rho":-1.1177,"theo":21.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-01-27T12:50:33","percent_change":0.0,"prev_day_close":21.75},{"option":"DIA260930C00496000","bid":26.65,"bid_size":31.0,"ask":30.65,"ask_size":34.0,"iv":0.1614,"open_interest":0.0,"volume":1.0,"delta":0.5758,"gamma":0.0062,"vega":1.5093,"theta":-0.0515,"rho":1.4945,"theo":28.8709,"change":0.225,"open":28.4,"high":28.4,"low":28.4,"tick":"up","last_trade_price":28.4,"last_trade_time":"2026-02-18T14:38:13","percent_change":0.79858,"prev_day_close":28.1750001907349},{"option":"DIA260930P00496000","bid":20.0,"bid_size":1.0,"ask":24.15,"ask_size":2.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-0.4444,"gamma":0.0067,"vega":1.5066,"theta":-0.0562,"rho":-1.1274,"theo":21.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.125},{"option":"DIA260930C00497000","bid":26.1,"bid_size":30.0,"ask":30.0,"ask_size":7.0,"iv":0.1608,"open_interest":1.0,"volume":0.0,"delta":0.5697,"gamma":0.0063,"vega":1.5147,"theta":-0.0515,"rho":1.4802,"theo":28.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.67,"last_trade_time":"2025-11-18T12:53:50","percent_change":0.0,"prev_day_close":27.4000005722046},{"option":"DIA260930P00497000","bid":20.4,"bid_size":2.0,"ask":24.3,"ask_size":2.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":-0.4511,"gamma":0.0068,"vega":1.5089,"theta":-0.0562,"rho":-1.1316,"theo":22.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.4749994277954},{"option":"DIA260930C00498000","bid":25.55,"bid_size":30.0,"ask":29.4,"ask_size":5.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":0.5636,"gamma":0.0063,"vega":1.5183,"theta":-0.0514,"rho":1.466,"theo":27.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.9499998092651},{"option":"DIA260930P00498000","bid":20.75,"bid_size":6.0,"ask":24.75,"ask_size":1.0,"iv":0.1622,"open_interest":0.0,"volume":0.0,"delta":-0.4579,"gamma":0.0068,"vega":1.5107,"theta":-0.0561,"rho":-1.1392,"theo":22.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.8500003814697},{"option":"DIA260930C00499000","bid":24.9,"bid_size":30.0,"ask":28.8,"ask_size":3.0,"iv":0.1595,"open_interest":1.0,"volume":0.0,"delta":0.5573,"gamma":0.0064,"vega":1.5216,"theta":-0.0514,"rho":1.4518,"theo":27.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.8,"last_trade_time":"2025-12-15T15:13:42","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"DIA260930P00499000","bid":21.1,"bid_size":2.0,"ask":25.15,"ask_size":1.0,"iv":0.1614,"open_interest":3.0,"volume":0.0,"delta":-0.4648,"gamma":0.0069,"vega":1.5124,"theta":-0.056,"rho":-1.1509,"theo":22.9985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.67,"last_trade_time":"2026-02-09T13:24:18","percent_change":0.0,"prev_day_close":23.2250003814697},{"option":"DIA260930C00500000","bid":24.2,"bid_size":30.0,"ask":28.2,"ask_size":6.0,"iv":0.1585,"open_interest":98.0,"volume":0.0,"delta":0.5511,"gamma":0.0064,"vega":1.5245,"theta":-0.0513,"rho":1.4373,"theo":26.4002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.0,"last_trade_time":"2026-02-12T12:24:00","percent_change":0.0,"prev_day_close":25.5},{"option":"DIA260930P00500000","bid":21.5,"bid_size":3.0,"ask":25.3,"ask_size":1.0,"iv":0.1599,"open_interest":31.0,"volume":0.0,"delta":-0.4717,"gamma":0.007,"vega":1.5146,"theta":-0.056,"rho":-1.1622,"theo":23.3896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.0,"last_trade_time":"2026-02-10T09:49:46","percent_change":0.0,"prev_day_close":23.4750003814697},{"option":"DIA260930C00501000","bid":23.75,"bid_size":30.0,"ask":27.6,"ask_size":30.0,"iv":0.1582,"open_interest":114.0,"volume":0.0,"delta":0.5447,"gamma":0.0065,"vega":1.5271,"theta":-0.0512,"rho":1.4226,"theo":25.7974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.25,"last_trade_time":"2026-02-13T09:37:39","percent_change":0.0,"prev_day_close":25.0500001907349},{"option":"DIA260930P00501000","bid":21.95,"bid_size":1.0,"ask":26.0,"ask_size":1.0,"iv":0.1603,"open_interest":2.0,"volume":0.0,"delta":-0.4788,"gamma":0.007,"vega":1.5158,"theta":-0.0559,"rho":-1.1732,"theo":23.7883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.41,"last_trade_time":"2026-02-09T13:24:18","percent_change":0.0,"prev_day_close":24.0},{"option":"DIA260930C00502000","bid":23.05,"bid_size":30.0,"ask":27.0,"ask_size":30.0,"iv":0.1571,"open_interest":466.0,"volume":0.0,"delta":0.5383,"gamma":0.0065,"vega":1.5294,"theta":-0.0511,"rho":1.4077,"theo":25.2006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.5,"last_trade_time":"2026-02-10T10:52:03","percent_change":0.0,"prev_day_close":24.3999996185303},{"option":"DIA260930P00502000","bid":22.4,"bid_size":1.0,"ask":26.5,"ask_size":6.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.4859,"gamma":0.0071,"vega":1.5156,"theta":-0.0558,"rho":-1.1877,"theo":24.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.4249992370605},{"option":"DIA260930C00503000","bid":23.2,"bid_size":5.0,"ask":26.4,"ask_size":31.0,"iv":0.1587,"open_interest":79.0,"volume":0.0,"delta":0.5318,"gamma":0.0066,"vega":1.5314,"theta":-0.051,"rho":1.3926,"theo":24.6099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.01,"last_trade_time":"2026-02-17T15:35:49","percent_change":0.0,"prev_day_close":23.9499998092651},{"option":"DIA260930P00503000","bid":22.75,"bid_size":3.0,"ask":26.9,"ask_size":4.0,"iv":0.1589,"open_interest":2.0,"volume":0.0,"delta":-0.4931,"gamma":0.0071,"vega":1.5162,"theta":-0.0557,"rho":-1.1984,"theo":24.6093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.27,"last_trade_time":"2026-02-13T10:07:56","percent_change":0.0,"prev_day_close":24.6750001907349},{"option":"DIA260930C00504000","bid":22.3,"bid_size":30.0,"ask":25.8,"ask_size":30.0,"iv":0.1569,"open_interest":4.0,"volume":0.0,"delta":0.5253,"gamma":0.0066,"vega":1.533,"theta":-0.0509,"rho":1.3774,"theo":24.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.17,"last_trade_time":"2026-02-11T09:40:58","percent_change":0.0,"prev_day_close":23.2749996185303},{"option":"DIA260930P00504000","bid":23.2,"bid_size":6.0,"ask":27.3,"ask_size":6.0,"iv":0.1582,"open_interest":4.0,"volume":0.0,"delta":-0.5004,"gamma":0.0072,"vega":1.5163,"theta":-0.0556,"rho":-1.205,"theo":25.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.14,"last_trade_time":"2026-01-14T10:16:21","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"DIA260930C00505000","bid":21.7,"bid_size":30.0,"ask":25.25,"ask_size":30.0,"iv":0.1562,"open_interest":20.0,"volume":1.0,"delta":0.5188,"gamma":0.0066,"vega":1.5342,"theta":-0.0508,"rho":1.3621,"theo":23.4473,"change":0.06,"open":22.71,"high":22.71,"low":22.71,"tick":"down","last_trade_price":22.71,"last_trade_time":"2026-02-18T09:32:14","percent_change":0.264898,"prev_day_close":22.6500005722046},{"option":"DIA260930P00505000","bid":23.6,"bid_size":12.0,"ask":27.6,"ask_size":5.0,"iv":0.1569,"open_interest":1.0,"volume":0.0,"delta":-0.5078,"gamma":0.0073,"vega":1.5142,"theta":-0.0554,"rho":-1.2114,"theo":25.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-01-20T09:32:01","percent_change":0.0,"prev_day_close":25.5999994277954},{"option":"DIA260930C00506000","bid":21.55,"bid_size":5.0,"ask":24.7,"ask_size":7.0,"iv":0.1569,"open_interest":1.0,"volume":0.0,"delta":0.5121,"gamma":0.0067,"vega":1.5351,"theta":-0.0506,"rho":1.3469,"theo":22.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.74,"last_trade_time":"2026-01-07T14:41:19","percent_change":0.0,"prev_day_close":22.1000003814697},{"option":"DIA260930P00506000","bid":24.1,"bid_size":1.0,"ask":27.55,"ask_size":6.0,"iv":0.1548,"open_interest":3.0,"volume":0.0,"delta":-0.5152,"gamma":0.0073,"vega":1.513,"theta":-0.0553,"rho":-1.2225,"theo":25.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.29,"last_trade_time":"2026-01-14T09:52:47","percent_change":0.0,"prev_day_close":26.0750007629395},{"option":"DIA260930C00507000","bid":20.65,"bid_size":30.0,"ask":24.1,"ask_size":31.0,"iv":0.1549,"open_interest":179.0,"volume":0.0,"delta":0.5054,"gamma":0.0067,"vega":1.5356,"theta":-0.0504,"rho":1.3319,"theo":22.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.4,"last_trade_time":"2026-02-06T12:36:17","percent_change":0.0,"prev_day_close":21.3999996185303},{"option":"DIA260930P00507000","bid":24.5,"bid_size":1.0,"ask":28.4,"ask_size":1.0,"iv":0.1552,"open_interest":1.0,"volume":0.0,"delta":-0.5228,"gamma":0.0074,"vega":1.5114,"theta":-0.0552,"rho":-1.2208,"theo":26.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.73,"last_trade_time":"2026-01-14T09:52:47","percent_change":0.0,"prev_day_close":26.5249996185303},{"option":"DIA260930C00510000","bid":18.85,"bid_size":30.0,"ask":22.45,"ask_size":30.0,"iv":0.1522,"open_interest":60.0,"volume":0.0,"delta":0.4851,"gamma":0.0068,"vega":1.5355,"theta":-0.0498,"rho":1.2828,"theo":20.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.44,"last_trade_time":"2026-02-13T09:42:29","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"DIA260930P00510000","bid":25.9,"bid_size":1.0,"ask":29.85,"ask_size":1.0,"iv":0.1533,"open_interest":4.0,"volume":0.0,"delta":-0.546,"gamma":0.0076,"vega":1.5007,"theta":-0.0547,"rho":-1.2448,"theo":27.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.7,"last_trade_time":"2026-01-07T14:38:52","percent_change":0.0,"prev_day_close":27.9499998092651},{"option":"DIA260930C00515000","bid":16.35,"bid_size":31.0,"ask":19.85,"ask_size":30.0,"iv":0.1489,"open_interest":18.0,"volume":0.0,"delta":0.4504,"gamma":0.0069,"vega":1.5256,"theta":-0.0486,"rho":1.1979,"theo":18.0647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-01-27T12:55:11","percent_change":0.0,"prev_day_close":17.0749998092651},{"option":"DIA260930P00515000","bid":28.3,"bid_size":4.0,"ask":32.35,"ask_size":1.0,"iv":0.1496,"open_interest":3.0,"volume":0.0,"delta":-0.5864,"gamma":0.0078,"vega":1.4695,"theta":-0.0537,"rho":-1.2757,"theo":30.1962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.87,"last_trade_time":"2026-01-20T10:27:26","percent_change":0.0,"prev_day_close":30.375},{"option":"DIA260930C00520000","bid":13.7,"bid_size":30.0,"ask":17.4,"ask_size":31.0,"iv":0.1446,"open_interest":70.0,"volume":0.0,"delta":0.4148,"gamma":0.007,"vega":1.503,"theta":-0.0469,"rho":1.1107,"theo":15.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-09T09:43:55","percent_change":0.0,"prev_day_close":14.6750001907349},{"option":"DIA260930P00520000","bid":31.0,"bid_size":5.0,"ask":35.0,"ask_size":6.0,"iv":0.146,"open_interest":3.0,"volume":0.0,"delta":-0.6285,"gamma":0.008,"vega":1.424,"theta":-0.0524,"rho":-1.2634,"theo":32.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.53,"last_trade_time":"2025-12-24T11:09:23","percent_change":0.0,"prev_day_close":32.9250001907349},{"option":"DIA260930C00525000","bid":11.4,"bid_size":30.0,"ask":15.15,"ask_size":30.0,"iv":0.1408,"open_interest":5.0,"volume":1.0,"delta":0.3789,"gamma":0.0069,"vega":1.4703,"theta":-0.045,"rho":1.0199,"theo":13.4725,"change":0.175,"open":12.7,"high":12.7,"low":12.7,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-18T09:30:30","percent_change":1.3972,"prev_day_close":12.5250000953674},{"option":"DIA260930P00525000","bid":33.95,"bid_size":1.0,"ask":37.85,"ask_size":2.0,"iv":0.1423,"open_interest":0.0,"volume":0.0,"delta":-0.6722,"gamma":0.0082,"vega":1.3525,"theta":-0.0507,"rho":-1.2481,"theo":35.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.125},{"option":"DIA260930C00530000","bid":9.4,"bid_size":30.0,"ask":13.15,"ask_size":50.0,"iv":0.1377,"open_interest":20.0,"volume":3.0,"delta":0.3432,"gamma":0.0068,"vega":1.4226,"theta":-0.0427,"rho":0.9291,"theo":11.4982,"change":1.285,"open":11.81,"high":11.81,"low":11.81,"tick":"up","last_trade_price":11.81,"last_trade_time":"2026-02-18T11:11:17","percent_change":12.209,"prev_day_close":10.5250000953674},{"option":"DIA260930P00530000","bid":37.15,"bid_size":7.0,"ask":41.05,"ask_size":1.0,"iv":0.1392,"open_interest":1.0,"volume":0.0,"delta":-0.7167,"gamma":0.0082,"vega":1.2643,"theta":-0.0484,"rho":-1.2106,"theo":39.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.6,"last_trade_time":"2026-02-05T10:02:44","percent_change":0.0,"prev_day_close":39.3500003814697},{"option":"DIA260930C00535000","bid":7.75,"bid_size":30.0,"ask":11.35,"ask_size":33.0,"iv":0.1353,"open_interest":75.0,"volume":0.0,"delta":0.3082,"gamma":0.0067,"vega":1.3673,"theta":-0.0402,"rho":0.8381,"theo":9.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-01-29T11:03:30","percent_change":0.0,"prev_day_close":8.8250002861023},{"option":"DIA260930P00535000","bid":40.6,"bid_size":6.0,"ask":44.55,"ask_size":6.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.7609,"gamma":0.0081,"vega":1.1514,"theta":-0.0452,"rho":-1.1577,"theo":42.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.8249988555908},{"option":"DIA260930C00540000","bid":6.3,"bid_size":30.0,"ask":9.8,"ask_size":30.0,"iv":0.1333,"open_interest":72.0,"volume":0.0,"delta":0.2743,"gamma":0.0064,"vega":1.2975,"theta":-0.0375,"rho":0.7496,"theo":8.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.15,"last_trade_time":"2026-01-20T13:05:04","percent_change":0.0,"prev_day_close":7.44999980926514},{"option":"DIA260930P00540000","bid":44.4,"bid_size":6.0,"ask":48.25,"ask_size":1.0,"iv":0.1336,"open_interest":1.0,"volume":0.0,"delta":-0.8046,"gamma":0.0079,"vega":1.0208,"theta":-0.0411,"rho":-1.0749,"theo":46.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.29,"last_trade_time":"2026-02-17T12:58:13","percent_change":0.0,"prev_day_close":46.7250003814697},{"option":"DIA260930C00545000","bid":4.75,"bid_size":30.0,"ask":8.55,"ask_size":30.0,"iv":0.1307,"open_interest":89.0,"volume":0.0,"delta":0.242,"gamma":0.0061,"vega":1.2239,"theta":-0.0346,"rho":0.6641,"theo":6.8363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.34,"last_trade_time":"2026-02-13T09:42:29","percent_change":0.0,"prev_day_close":6.25},{"option":"DIA260930P00545000","bid":48.45,"bid_size":1.0,"ask":52.35,"ask_size":1.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.8473,"gamma":0.0078,"vega":0.8791,"theta":-0.0374,"rho":-0.9324,"theo":50.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.8500003814697},{"option":"DIA260930C00550000","bid":3.95,"bid_size":30.0,"ask":7.25,"ask_size":30.0,"iv":0.1298,"open_interest":25.0,"volume":0.0,"delta":0.2116,"gamma":0.0058,"vega":1.138,"theta":-0.0317,"rho":0.5828,"theo":5.663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.35,"last_trade_time":"2026-02-17T09:43:19","percent_change":0.0,"prev_day_close":5.17500007152557},{"option":"DIA260930P00550000","bid":52.75,"bid_size":2.0,"ask":56.65,"ask_size":30.0,"iv":0.1304,"open_interest":1.0,"volume":0.0,"delta":-0.8898,"gamma":0.0077,"vega":0.7013,"theta":-0.0369,"rho":-0.7898,"theo":54.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.0,"last_trade_time":"2026-02-06T10:32:25","percent_change":0.0,"prev_day_close":55.2000007629394},{"option":"DIA260930C00555000","bid":2.4,"bid_size":30.0,"ask":6.55,"ask_size":30.0,"iv":0.1269,"open_interest":5.0,"volume":0.0,"delta":0.1832,"gamma":0.0053,"vega":1.0512,"theta":-0.0286,"rho":0.5066,"theo":4.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-06T14:43:11","percent_change":0.0,"prev_day_close":4.41499996185303},{"option":"DIA260930P00555000","bid":57.35,"bid_size":3.0,"ask":61.25,"ask_size":30.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9289,"gamma":0.0069,"vega":0.5153,"theta":-0.0372,"rho":-0.5038,"theo":59.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.875},{"option":"DIA260930C00560000","bid":1.84,"bid_size":50.0,"ask":5.75,"ask_size":30.0,"iv":0.1259,"open_interest":6.0,"volume":0.0,"delta":0.1572,"gamma":0.0049,"vega":0.9583,"theta":-0.0256,"rho":0.4358,"theo":3.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.79,"last_trade_time":"2026-02-06T14:43:11","percent_change":0.0,"prev_day_close":3.53000009059906},{"option":"DIA260930P00560000","bid":62.15,"bid_size":30.0,"ask":66.05,"ask_size":30.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.9615,"gamma":0.0053,"vega":0.3241,"theta":-0.0253,"rho":-0.2946,"theo":63.924,"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":64.6000022888184},{"option":"DIA260930C00565000","bid":2.6,"bid_size":25.0,"ask":5.05,"ask_size":30.0,"iv":0.1344,"open_interest":11.0,"volume":0.0,"delta":0.1336,"gamma":0.0044,"vega":0.8655,"theta":-0.0227,"rho":0.3715,"theo":3.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-01-29T14:03:55","percent_change":0.0,"prev_day_close":3.62499988079071},{"option":"DIA260930P00565000","bid":67.0,"bid_size":32.0,"ask":71.1,"ask_size":30.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.9835,"gamma":0.0029,"vega":0.1407,"theta":-0.0005,"rho":-0.1521,"theo":68.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5249977111816},{"option":"DIA260930C00570000","bid":0.87,"bid_size":34.0,"ask":4.0,"ask_size":34.0,"iv":0.1239,"open_interest":117.0,"volume":35.0,"delta":0.1125,"gamma":0.004,"vega":0.7744,"theta":-0.0199,"rho":0.3134,"theo":2.4519,"change":1.025,"open":2.7,"high":2.7,"low":2.7,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T13:18:20","percent_change":61.194,"prev_day_close":1.67500001192093},{"option":"DIA260930P00570000","bid":72.05,"bid_size":30.0,"ask":75.95,"ask_size":30.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0011,"vega":0.0512,"theta":0.0,"rho":-0.0624,"theo":73.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5},{"option":"DIA260930C00575000","bid":0.3,"bid_size":34.0,"ask":4.05,"ask_size":30.0,"iv":0.1263,"open_interest":3.0,"volume":0.0,"delta":0.0939,"gamma":0.0035,"vega":0.6846,"theta":-0.0172,"rho":0.2624,"theo":1.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-06T09:30:04","percent_change":0.0,"prev_day_close":1.99499995261431},{"option":"DIA260930P00575000","bid":77.05,"bid_size":30.0,"ask":80.95,"ask_size":30.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0009,"theta":0.0,"rho":-0.063,"theo":78.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4749984741211},{"option":"DIA260930C00580000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":35.0,"iv":0.1271,"open_interest":100.0,"volume":0.0,"delta":0.0778,"gamma":0.0031,"vega":0.6021,"theta":-0.0148,"rho":0.2179,"theo":1.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.39,"last_trade_time":"2025-10-28T12:30:14","percent_change":0.0,"prev_day_close":1.81999997794628},{"option":"DIA260930P00580000","bid":82.0,"bid_size":30.0,"ask":85.9,"ask_size":30.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0635,"theo":83.78,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5499992370606},{"option":"DIA260930C00585000","bid":0.75,"bid_size":1.0,"ask":3.4,"ask_size":35.0,"iv":0.1366,"open_interest":102.0,"volume":0.0,"delta":0.0641,"gamma":0.0027,"vega":0.5229,"theta":-0.0126,"rho":0.1796,"theo":1.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.76,"last_trade_time":"2026-02-06T09:30:04","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"DIA260930P00585000","bid":87.0,"bid_size":30.0,"ask":90.9,"ask_size":30.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.064,"theo":88.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4750022888184},{"option":"DIA260930C00590000","bid":0.0,"bid_size":0.0,"ask":3.15,"ask_size":30.0,"iv":0.1335,"open_interest":10.0,"volume":0.0,"delta":0.0525,"gamma":0.0023,"vega":0.453,"theta":-0.0107,"rho":0.1472,"theo":0.9575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.84,"last_trade_time":"2026-02-10T10:27:59","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"DIA260930P00590000","bid":92.0,"bid_size":32.0,"ask":95.9,"ask_size":30.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0646,"theo":93.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.5,"last_trade_time":"2025-11-05T14:06:41","percent_change":0.0,"prev_day_close":94.4749984741211},{"option":"DIA260930C00595000","bid":0.49,"bid_size":31.0,"ask":0.91,"ask_size":2.0,"iv":0.1182,"open_interest":208.0,"volume":5.0,"delta":0.0428,"gamma":0.002,"vega":0.3892,"theta":-0.0091,"rho":0.1204,"theo":0.7531,"change":0.04,"open":0.84,"high":0.86,"low":0.83,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-18T09:54:49","percent_change":4.87805,"prev_day_close":0.819999992847443},{"option":"DIA260930P00595000","bid":97.0,"bid_size":32.0,"ask":100.9,"ask_size":30.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0651,"theo":98.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5249977111816},{"option":"DIA260930C00600000","bid":0.0,"bid_size":0.0,"ask":2.79,"ask_size":30.0,"iv":0.1405,"open_interest":533.0,"volume":0.0,"delta":0.0349,"gamma":0.0017,"vega":0.3341,"theta":-0.0076,"rho":0.0982,"theo":0.5933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-26T10:48:37","percent_change":0.0,"prev_day_close":0.850000001490116},{"option":"DIA260930P00600000","bid":102.0,"bid_size":32.0,"ask":106.15,"ask_size":30.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0657,"theo":103.7708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.549999237061},{"option":"DIA260930C00605000","bid":0.0,"bid_size":0.0,"ask":2.65,"ask_size":35.0,"iv":0.1441,"open_interest":1198.0,"volume":0.0,"delta":0.0285,"gamma":0.0014,"vega":0.2855,"theta":-0.0064,"rho":0.0802,"theo":0.4691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-10T15:46:20","percent_change":0.0,"prev_day_close":1.32000005245209},{"option":"DIA260930P00605000","bid":107.0,"bid_size":30.0,"ask":111.1,"ask_size":30.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0662,"theo":108.7685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.375},{"option":"DIA260930C00610000","bid":0.0,"bid_size":0.0,"ask":2.55,"ask_size":35.0,"iv":0.1479,"open_interest":109.0,"volume":0.0,"delta":0.0233,"gamma":0.0012,"vega":0.2444,"theta":-0.0054,"rho":0.0655,"theo":0.3729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-01-08T12:08:17","percent_change":0.0,"prev_day_close":1.26999998092651},{"option":"DIA260930P00610000","bid":112.0,"bid_size":30.0,"ask":116.0,"ask_size":30.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0668,"theo":113.7661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.450000762939},{"option":"DIA260930C00615000","bid":0.0,"bid_size":0.0,"ask":2.46,"ask_size":35.0,"iv":0.1518,"open_interest":5.0,"volume":0.0,"delta":0.0191,"gamma":0.001,"vega":0.2089,"theta":-0.0046,"rho":0.0538,"theo":0.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.09,"last_trade_time":"2026-02-13T09:42:29","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"DIA260930P00615000","bid":117.0,"bid_size":30.0,"ask":120.9,"ask_size":30.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0673,"theo":118.7638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.450000762939},{"option":"DIA260930C00620000","bid":0.0,"bid_size":0.0,"ask":2.39,"ask_size":35.0,"iv":0.1557,"open_interest":2.0,"volume":0.0,"delta":0.0157,"gamma":0.0008,"vega":0.1791,"theta":-0.0039,"rho":0.0442,"theo":0.2403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-01-14T14:47:40","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"DIA260930P00620000","bid":122.0,"bid_size":30.0,"ask":125.9,"ask_size":30.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0679,"theo":123.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.450000762939},{"option":"DIA260930C00625000","bid":0.0,"bid_size":0.0,"ask":2.33,"ask_size":36.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":0.013,"gamma":0.0007,"vega":0.1538,"theta":-0.0033,"rho":0.0366,"theo":0.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.16499996185303},{"option":"DIA260930P00625000","bid":127.0,"bid_size":30.0,"ask":130.95,"ask_size":30.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0684,"theo":128.7592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.350002288818},{"option":"DIA261218C00185000","bid":309.5,"bid_size":31.0,"ask":314.5,"ask_size":1.0,"iv":0.4944,"open_interest":2.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0653,"theta":0.0,"rho":1.005,"theo":311.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.49,"last_trade_time":"2026-01-07T15:31:41","percent_change":0.0,"prev_day_close":311.5},{"option":"DIA261218P00185000","bid":0.0,"bid_size":0.0,"ask":3.2,"ask_size":30.0,"iv":0.5767,"open_interest":0.0,"volume":0.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0744,"theta":-0.0054,"rho":-0.0263,"theo":0.423,"change":0.0,"open":0.0,"high":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":"DIA261218C00190000","bid":305.0,"bid_size":31.0,"ask":310.0,"ask_size":1.0,"iv":0.5195,"open_interest":3.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0741,"theta":0.0,"rho":1.42,"theo":307.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.15,"last_trade_time":"2024-10-29T12:24:49","percent_change":0.0,"prev_day_close":306.5},{"option":"DIA261218P00190000","bid":0.0,"bid_size":0.0,"ask":3.3,"ask_size":30.0,"iv":0.5655,"open_interest":179.0,"volume":0.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0801,"theta":-0.0057,"rho":-0.0285,"theo":0.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.33,"last_trade_time":"2026-01-27T15:49:38","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"DIA261218C00195000","bid":300.0,"bid_size":31.0,"ask":305.0,"ask_size":1.0,"iv":0.4936,"open_interest":2.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0799,"theta":0.0,"rho":1.5115,"theo":302.1951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.0},{"option":"DIA261218P00195000","bid":0.0,"bid_size":0.0,"ask":3.35,"ask_size":30.0,"iv":0.5531,"open_interest":2.0,"volume":0.0,"delta":-0.0067,"gamma":0.0001,"vega":0.0862,"theta":-0.0061,"rho":-0.031,"theo":0.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2025-11-12T15:35:42","percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"DIA261218C00200000","bid":295.0,"bid_size":31.0,"ask":300.0,"ask_size":1.0,"iv":0.467,"open_interest":1.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0865,"theta":0.0,"rho":1.573,"theo":297.3836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.6,"last_trade_time":"2025-12-16T10:25:06","percent_change":0.0,"prev_day_close":297.0},{"option":"DIA261218P00200000","bid":0.0,"bid_size":0.0,"ask":3.4,"ask_size":30.0,"iv":0.5408,"open_interest":71.0,"volume":0.0,"delta":-0.0073,"gamma":0.0001,"vega":0.0927,"theta":-0.0064,"rho":-0.0336,"theo":0.5308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.82,"last_trade_time":"2025-11-12T15:37:44","percent_change":0.0,"prev_day_close":1.70000004768372},{"option":"DIA261218C00205000","bid":290.0,"bid_size":31.0,"ask":295.0,"ask_size":1.0,"iv":0.438,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.0974,"theta":0.0,"rho":1.6264,"theo":292.5752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.0},{"option":"DIA261218P00205000","bid":0.0,"bid_size":0.0,"ask":3.45,"ask_size":30.0,"iv":0.529,"open_interest":2.0,"volume":0.0,"delta":-0.0079,"gamma":0.0001,"vega":0.0996,"theta":-0.0068,"rho":-0.0364,"theo":0.5715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2025-08-15T09:31:57","percent_change":0.0,"prev_day_close":1.72500002384186},{"option":"DIA261218C00210000","bid":285.5,"bid_size":31.0,"ask":290.5,"ask_size":1.0,"iv":0.4608,"open_interest":1.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.1056,"theta":0.0,"rho":1.6598,"theo":287.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.5},{"option":"DIA261218P00210000","bid":0.0,"bid_size":0.0,"ask":3.5,"ask_size":30.0,"iv":0.5173,"open_interest":10.0,"volume":0.0,"delta":-0.0086,"gamma":0.0001,"vega":0.1069,"theta":-0.0072,"rho":-0.0394,"theo":0.6149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.75,"last_trade_time":"2025-08-15T09:32:32","percent_change":0.0,"prev_day_close":1.75},{"option":"DIA261218C00215000","bid":280.5,"bid_size":31.0,"ask":285.5,"ask_size":1.0,"iv":0.436,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1125,"theta":0.0,"rho":1.6966,"theo":282.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.67,"last_trade_time":"2025-09-16T13:28:42","percent_change":0.0,"prev_day_close":282.5},{"option":"DIA261218P00215000","bid":0.0,"bid_size":0.0,"ask":2.45,"ask_size":30.0,"iv":0.4756,"open_interest":132.0,"volume":0.0,"delta":-0.0093,"gamma":0.0001,"vega":0.1147,"theta":-0.0076,"rho":-0.0427,"theo":0.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-01-29T09:58:17","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"DIA261218C00220000","bid":276.0,"bid_size":31.0,"ask":281.0,"ask_size":2.0,"iv":0.4332,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.1191,"theta":0.0,"rho":1.7334,"theo":278.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.75},{"option":"DIA261218P00220000","bid":0.0,"bid_size":0.0,"ask":2.75,"ask_size":30.0,"iv":0.4727,"open_interest":19.0,"volume":0.0,"delta":-0.01,"gamma":0.0001,"vega":0.1229,"theta":-0.008,"rho":-0.0462,"theo":0.7102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2025-08-15T09:32:29","percent_change":0.0,"prev_day_close":1.375},{"option":"DIA261218C00225000","bid":271.0,"bid_size":31.0,"ask":276.0,"ask_size":1.0,"iv":0.4299,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.125,"theta":0.0,"rho":1.7703,"theo":273.3888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.0},{"option":"DIA261218P00225000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":30.0,"iv":0.4851,"open_interest":14.0,"volume":0.0,"delta":-0.0108,"gamma":0.0001,"vega":0.1314,"theta":-0.0085,"rho":-0.0499,"theo":0.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.05,"last_trade_time":"2025-11-18T13:50:14","percent_change":0.0,"prev_day_close":1.82500004768372},{"option":"DIA261218C00230000","bid":266.5,"bid_size":31.0,"ask":271.5,"ask_size":1.0,"iv":0.4419,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0002,"vega":0.1302,"theta":0.0,"rho":1.8075,"theo":268.5986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.0},{"option":"DIA261218P00230000","bid":0.0,"bid_size":0.0,"ask":3.75,"ask_size":30.0,"iv":0.4743,"open_interest":25.0,"volume":0.0,"delta":-0.0117,"gamma":0.0002,"vega":0.1404,"theta":-0.009,"rho":-0.0538,"theo":0.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.09,"last_trade_time":"2025-08-15T09:31:57","percent_change":0.0,"prev_day_close":1.875},{"option":"DIA261218C00235000","bid":261.5,"bid_size":31.0,"ask":266.5,"ask_size":1.0,"iv":0.4215,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0002,"vega":0.1434,"theta":0.0,"rho":1.845,"theo":263.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.5},{"option":"DIA261218P00235000","bid":0.0,"bid_size":0.0,"ask":3.85,"ask_size":30.0,"iv":0.465,"open_interest":250.0,"volume":0.0,"delta":-0.0126,"gamma":0.0002,"vega":0.15,"theta":-0.0094,"rho":-0.058,"theo":0.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2025-07-28T09:34:15","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"DIA261218C00240000","bid":256.5,"bid_size":31.0,"ask":261.5,"ask_size":1.0,"iv":0.4009,"open_interest":2.0,"volume":0.0,"delta":0.9872,"gamma":0.0002,"vega":0.159,"theta":0.0,"rho":1.8766,"theo":259.0235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.72,"last_trade_time":"2025-11-13T11:32:32","percent_change":0.0,"prev_day_close":258.5},{"option":"DIA261218P00240000","bid":0.0,"bid_size":0.0,"ask":3.9,"ask_size":30.0,"iv":0.4545,"open_interest":1008.0,"volume":0.0,"delta":-0.0136,"gamma":0.0002,"vega":0.1601,"theta":-0.0099,"rho":-0.0625,"theo":0.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2025-08-15T09:30:27","percent_change":0.0,"prev_day_close":1.92499995231628},{"option":"DIA261218C00245000","bid":252.0,"bid_size":31.0,"ask":257.0,"ask_size":1.0,"iv":0.4114,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0002,"vega":0.1689,"theta":0.0,"rho":1.9118,"theo":254.2465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.0,"last_trade_time":"2025-05-19T09:30:07","percent_change":0.0,"prev_day_close":253.75},{"option":"DIA261218P00245000","bid":0.0,"bid_size":0.0,"ask":3.95,"ask_size":30.0,"iv":0.4443,"open_interest":51.0,"volume":0.0,"delta":-0.0147,"gamma":0.0002,"vega":0.1709,"theta":-0.0104,"rho":-0.0673,"theo":1.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.66,"last_trade_time":"2025-08-15T09:30:37","percent_change":0.0,"prev_day_close":1.95000004768372},{"option":"DIA261218C00250000","bid":247.0,"bid_size":31.0,"ask":252.0,"ask_size":31.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0002,"vega":0.1787,"theta":0.0,"rho":1.9468,"theo":249.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.0},{"option":"DIA261218P00250000","bid":0.0,"bid_size":0.0,"ask":2.55,"ask_size":30.0,"iv":0.4015,"open_interest":2115.0,"volume":0.0,"delta":-0.0158,"gamma":0.0002,"vega":0.1823,"theta":-0.011,"rho":-0.0725,"theo":1.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.27,"last_trade_time":"2026-01-12T11:01:15","percent_change":0.0,"prev_day_close":1.27499997615814},{"option":"DIA261218C00255000","bid":242.5,"bid_size":31.0,"ask":247.5,"ask_size":31.0,"iv":0.4006,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0002,"vega":0.1879,"theta":0.0,"rho":1.9819,"theo":244.704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.5},{"option":"DIA261218P00255000","bid":0.0,"bid_size":0.0,"ask":4.1,"ask_size":30.0,"iv":0.4253,"open_interest":18.0,"volume":0.0,"delta":-0.017,"gamma":0.0002,"vega":0.1941,"theta":-0.0115,"rho":-0.0779,"theo":1.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-01-12T12:35:09","percent_change":0.0,"prev_day_close":2.02500009536743},{"option":"DIA261218C00260000","bid":237.5,"bid_size":31.0,"ask":242.5,"ask_size":31.0,"iv":0.3826,"open_interest":25.0,"volume":0.0,"delta":0.9826,"gamma":0.0003,"vega":0.1961,"theta":0.0,"rho":2.0172,"theo":239.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.91,"last_trade_time":"2025-03-31T09:39:26","percent_change":0.0,"prev_day_close":239.5},{"option":"DIA261218P00260000","bid":0.0,"bid_size":0.0,"ask":3.45,"ask_size":30.0,"iv":0.4019,"open_interest":32.0,"volume":0.0,"delta":-0.0183,"gamma":0.0003,"vega":0.2064,"theta":-0.0121,"rho":-0.0838,"theo":1.2318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2025-12-09T10:27:27","percent_change":0.0,"prev_day_close":1.72500002384186},{"option":"DIA261218C00265000","bid":233.0,"bid_size":31.0,"ask":238.0,"ask_size":31.0,"iv":0.3888,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0003,"vega":0.2074,"theta":0.0,"rho":2.053,"theo":235.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.75},{"option":"DIA261218P00265000","bid":0.23,"bid_size":30.0,"ask":4.15,"ask_size":30.0,"iv":0.4093,"open_interest":44.0,"volume":0.0,"delta":-0.0197,"gamma":0.0003,"vega":0.2194,"theta":-0.0127,"rho":-0.0899,"theo":1.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.47,"last_trade_time":"2026-01-21T10:16:57","percent_change":0.0,"prev_day_close":2.19000004976988},{"option":"DIA261218C00270000","bid":228.0,"bid_size":31.0,"ask":233.0,"ask_size":31.0,"iv":0.3722,"open_interest":7.0,"volume":0.0,"delta":0.9799,"gamma":0.0003,"vega":0.2276,"theta":0.0,"rho":2.0893,"theo":230.4146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.0,"last_trade_time":"2024-11-06T09:30:37","percent_change":0.0,"prev_day_close":230.0},{"option":"DIA261218P00270000","bid":0.05,"bid_size":30.0,"ask":4.3,"ask_size":30.0,"iv":0.3983,"open_interest":126.0,"volume":0.0,"delta":-0.0212,"gamma":0.0003,"vega":0.2331,"theta":-0.0133,"rho":-0.0964,"theo":1.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2025-08-18T09:32:42","percent_change":0.0,"prev_day_close":2.125},{"option":"DIA261218C00275000","bid":223.5,"bid_size":31.0,"ask":228.0,"ask_size":1.0,"iv":0.3665,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0003,"vega":0.2457,"theta":0.0,"rho":2.1153,"theo":225.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.0},{"option":"DIA261218P00275000","bid":0.13,"bid_size":30.0,"ask":4.4,"ask_size":30.0,"iv":0.3912,"open_interest":211.0,"volume":0.0,"delta":-0.0227,"gamma":0.0003,"vega":0.2476,"theta":-0.0139,"rho":-0.1033,"theo":1.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.27,"last_trade_time":"2025-08-15T09:30:41","percent_change":0.0,"prev_day_close":2.19000009447336},{"option":"DIA261218C00280000","bid":218.5,"bid_size":31.0,"ask":223.5,"ask_size":31.0,"iv":0.3606,"open_interest":3.0,"volume":0.0,"delta":0.9767,"gamma":0.0004,"vega":0.2596,"theta":0.0,"rho":2.1479,"theo":220.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.13,"last_trade_time":"2025-05-09T11:39:03","percent_change":0.0,"prev_day_close":220.5},{"option":"DIA261218P00280000","bid":0.22,"bid_size":30.0,"ask":4.45,"ask_size":30.0,"iv":0.3833,"open_interest":15.0,"volume":0.0,"delta":-0.0244,"gamma":0.0004,"vega":0.2629,"theta":-0.0145,"rho":-0.1108,"theo":1.6005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-01-05T09:55:56","percent_change":0.0,"prev_day_close":2.28000004589558},{"option":"DIA261218C00285000","bid":214.0,"bid_size":31.0,"ask":219.0,"ask_size":31.0,"iv":0.3637,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0004,"vega":0.2729,"theta":0.0,"rho":2.1803,"theo":216.1809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.5},{"option":"DIA261218P00285000","bid":0.31,"bid_size":30.0,"ask":4.55,"ask_size":30.0,"iv":0.3763,"open_interest":649.0,"volume":0.0,"delta":-0.0262,"gamma":0.0004,"vega":0.2789,"theta":-0.0152,"rho":-0.1188,"theo":1.707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.31,"last_trade_time":"2025-12-09T12:18:06","percent_change":0.0,"prev_day_close":2.3549998998642},{"option":"DIA261218C00290000","bid":209.0,"bid_size":31.0,"ask":214.0,"ask_size":31.0,"iv":0.3486,"open_interest":11.0,"volume":0.0,"delta":0.9731,"gamma":0.0004,"vega":0.2851,"theta":0.0,"rho":2.213,"theo":211.4485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.5,"last_trade_time":"2024-11-06T09:30:40","percent_change":0.0,"prev_day_close":211.0},{"option":"DIA261218P00290000","bid":0.41,"bid_size":30.0,"ask":4.0,"ask_size":30.0,"iv":0.3596,"open_interest":391.0,"volume":0.0,"delta":-0.0281,"gamma":0.0004,"vega":0.2956,"theta":-0.0159,"rho":-0.1273,"theo":1.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-05T13:43:23","percent_change":0.0,"prev_day_close":2.10499995946884},{"option":"DIA261218C00295000","bid":204.5,"bid_size":31.0,"ask":209.0,"ask_size":30.0,"iv":0.3426,"open_interest":2.0,"volume":0.0,"delta":0.9711,"gamma":0.0004,"vega":0.2955,"theta":0.0,"rho":2.2462,"theo":206.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.5,"last_trade_time":"2025-10-13T13:09:49","percent_change":0.0,"prev_day_close":206.25},{"option":"DIA261218P00295000","bid":0.52,"bid_size":30.0,"ask":3.8,"ask_size":30.0,"iv":0.3486,"open_interest":166.0,"volume":0.0,"delta":-0.0301,"gamma":0.0004,"vega":0.3127,"theta":-0.0166,"rho":-0.1361,"theo":1.9389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.48,"last_trade_time":"2025-07-18T11:13:17","percent_change":0.0,"prev_day_close":2.00499998033047},{"option":"DIA261218C00300000","bid":199.5,"bid_size":31.0,"ask":204.5,"ask_size":31.0,"iv":0.3365,"open_interest":15.0,"volume":0.0,"delta":0.9691,"gamma":0.0005,"vega":0.3202,"theta":0.0,"rho":2.2803,"theo":201.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":155.67,"last_trade_time":"2025-07-14T12:21:22","percent_change":0.0,"prev_day_close":201.5},{"option":"DIA261218P00300000","bid":0.67,"bid_size":30.0,"ask":3.3,"ask_size":30.0,"iv":0.3338,"open_interest":867.0,"volume":0.0,"delta":-0.0323,"gamma":0.0005,"vega":0.3311,"theta":-0.0173,"rho":-0.1455,"theo":2.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-01-26T15:12:51","percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"DIA261218C00305000","bid":195.0,"bid_size":31.0,"ask":200.0,"ask_size":4.0,"iv":0.3304,"open_interest":14.0,"volume":0.0,"delta":0.9669,"gamma":0.0005,"vega":0.3481,"theta":0.0,"rho":2.302,"theo":197.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.62,"last_trade_time":"2025-10-22T12:24:02","percent_change":0.0,"prev_day_close":197.0},{"option":"DIA261218P00305000","bid":2.05,"bid_size":1.0,"ask":4.4,"ask_size":34.0,"iv":0.3586,"open_interest":54.0,"volume":0.0,"delta":-0.0346,"gamma":0.0005,"vega":0.3502,"theta":-0.018,"rho":-0.1556,"theo":2.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.49,"last_trade_time":"2026-02-17T09:49:47","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"DIA261218C00310000","bid":190.0,"bid_size":31.0,"ask":195.0,"ask_size":31.0,"iv":0.324,"open_interest":2.0,"volume":0.0,"delta":0.9645,"gamma":0.0005,"vega":0.3668,"theta":0.0,"rho":2.3312,"theo":192.5761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.91,"last_trade_time":"2025-06-20T11:52:36","percent_change":0.0,"prev_day_close":192.0},{"option":"DIA261218P00310000","bid":0.9,"bid_size":30.0,"ask":4.5,"ask_size":30.0,"iv":0.3359,"open_interest":849.0,"volume":0.0,"delta":-0.037,"gamma":0.0006,"vega":0.3702,"theta":-0.0188,"rho":-0.1661,"theo":2.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.28,"last_trade_time":"2026-01-12T10:44:08","percent_change":0.0,"prev_day_close":2.68999990820885},{"option":"DIA261218C00315000","bid":185.5,"bid_size":31.0,"ask":190.0,"ask_size":5.0,"iv":0.3176,"open_interest":7.0,"volume":0.0,"delta":0.9619,"gamma":0.0006,"vega":0.385,"theta":0.0,"rho":2.3601,"theo":187.882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.09,"last_trade_time":"2025-09-24T11:59:33","percent_change":0.0,"prev_day_close":187.25},{"option":"DIA261218P00315000","bid":1.08,"bid_size":34.0,"ask":4.65,"ask_size":34.0,"iv":0.3306,"open_interest":33.0,"volume":0.0,"delta":-0.0396,"gamma":0.0006,"vega":0.3913,"theta":-0.0196,"rho":-0.1775,"theo":2.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-01-20T14:07:08","percent_change":0.0,"prev_day_close":2.85000002384186},{"option":"DIA261218C00320000","bid":180.5,"bid_size":38.0,"ask":185.5,"ask_size":34.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0006,"vega":0.4018,"theta":0.0,"rho":2.3891,"theo":183.1955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.5},{"option":"DIA261218P00320000","bid":1.16,"bid_size":30.0,"ask":4.55,"ask_size":30.0,"iv":0.3211,"open_interest":1059.0,"volume":24.0,"delta":-0.0423,"gamma":0.0006,"vega":0.4132,"theta":-0.0204,"rho":-0.1896,"theo":2.6502,"change":-0.325,"open":2.94,"high":2.94,"low":2.73,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-18T13:08:55","percent_change":-10.6383,"prev_day_close":3.05500000715256},{"option":"DIA261218C00325000","bid":176.0,"bid_size":31.0,"ask":181.0,"ask_size":29.0,"iv":0.3108,"open_interest":1.0,"volume":0.0,"delta":0.9563,"gamma":0.0007,"vega":0.4164,"theta":0.0,"rho":2.4188,"theo":178.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.75,"last_trade_time":"2026-01-23T14:56:27","percent_change":0.0,"prev_day_close":178.0},{"option":"DIA261218P00325000","bid":2.7,"bid_size":3.0,"ask":2.9,"ask_size":1.0,"iv":0.3106,"open_interest":550.0,"volume":1.0,"delta":-0.0453,"gamma":0.0007,"vega":0.436,"theta":-0.0212,"rho":-0.2026,"theo":2.8198,"change":-0.06,"open":2.8,"high":2.8,"low":2.8,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-18T13:29:01","percent_change":-2.0979,"prev_day_close":2.85999989509582},{"option":"DIA261218C00330000","bid":171.5,"bid_size":36.0,"ask":176.0,"ask_size":30.0,"iv":0.3041,"open_interest":2.0,"volume":0.0,"delta":0.9533,"gamma":0.0007,"vega":0.4446,"theta":-0.0011,"rho":2.4498,"theo":173.8418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.5,"last_trade_time":"2026-01-02T09:32:32","percent_change":0.0,"prev_day_close":173.25},{"option":"DIA261218P00330000","bid":1.44,"bid_size":30.0,"ask":3.9,"ask_size":1.0,"iv":0.2986,"open_interest":1209.0,"volume":0.0,"delta":-0.0484,"gamma":0.0007,"vega":0.4595,"theta":-0.022,"rho":-0.2157,"theo":2.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.79,"last_trade_time":"2026-01-27T13:00:53","percent_change":0.0,"prev_day_close":2.69500005245209},{"option":"DIA261218C00335000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.2975,"open_interest":3.0,"volume":0.0,"delta":0.9501,"gamma":0.0008,"vega":0.4818,"theta":-0.0025,"rho":2.4649,"theo":169.1736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.0,"last_trade_time":"2025-01-31T10:17:25","percent_change":0.0,"prev_day_close":168.5},{"option":"DIA261218P00335000","bid":1.62,"bid_size":30.0,"ask":5.15,"ask_size":30.0,"iv":0.3054,"open_interest":80.0,"volume":0.0,"delta":-0.0518,"gamma":0.0008,"vega":0.4845,"theta":-0.0228,"rho":-0.2301,"theo":3.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-01-27T13:10:06","percent_change":0.0,"prev_day_close":3.4349998831749},{"option":"DIA261218C00340000","bid":162.0,"bid_size":31.0,"ask":167.0,"ask_size":31.0,"iv":0.296,"open_interest":62.0,"volume":0.0,"delta":0.9466,"gamma":0.0008,"vega":0.5062,"theta":-0.0039,"rho":2.4893,"theo":164.5292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.51,"last_trade_time":"2026-02-03T15:15:03","percent_change":0.0,"prev_day_close":164.0},{"option":"DIA261218P00340000","bid":1.81,"bid_size":30.0,"ask":5.3,"ask_size":30.0,"iv":0.2999,"open_interest":85.0,"volume":0.0,"delta":-0.0553,"gamma":0.0008,"vega":0.5105,"theta":-0.0237,"rho":-0.2454,"theo":3.3848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-10T13:10:08","percent_change":0.0,"prev_day_close":3.59999996423721},{"option":"DIA261218C00345000","bid":157.5,"bid_size":31.0,"ask":162.0,"ask_size":9.0,"iv":0.289,"open_interest":3.0,"volume":0.0,"delta":0.9428,"gamma":0.0009,"vega":0.5298,"theta":-0.0054,"rho":2.5131,"theo":159.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.98,"last_trade_time":"2025-09-29T12:01:43","percent_change":0.0,"prev_day_close":159.25},{"option":"DIA261218P00345000","bid":2.02,"bid_size":34.0,"ask":5.6,"ask_size":35.0,"iv":0.2957,"open_interest":176.0,"volume":0.0,"delta":-0.0591,"gamma":0.0009,"vega":0.5379,"theta":-0.0246,"rho":-0.2614,"theo":3.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.45,"last_trade_time":"2026-01-27T13:23:48","percent_change":0.0,"prev_day_close":3.58999991416931},{"option":"DIA261218C00350000","bid":152.75,"bid_size":36.0,"ask":157.5,"ask_size":31.0,"iv":0.2843,"open_interest":906.0,"volume":0.0,"delta":0.9389,"gamma":0.001,"vega":0.5515,"theta":-0.0068,"rho":2.5372,"theo":155.2735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.59,"last_trade_time":"2025-11-19T14:41:50","percent_change":0.0,"prev_day_close":154.5},{"option":"DIA261218P00350000","bid":3.0,"bid_size":1.0,"ask":4.55,"ask_size":1.0,"iv":0.2861,"open_interest":984.0,"volume":2.0,"delta":-0.0631,"gamma":0.001,"vega":0.566,"theta":-0.0255,"rho":-0.2786,"theo":3.8209,"change":-0.095,"open":3.78,"high":3.78,"low":3.78,"tick":"down","last_trade_price":3.78,"last_trade_time":"2026-02-18T11:41:06","percent_change":-2.45162,"prev_day_close":3.87500011920929},{"option":"DIA261218C00355000","bid":148.0,"bid_size":31.0,"ask":153.0,"ask_size":13.0,"iv":0.2792,"open_interest":5.0,"volume":0.0,"delta":0.9347,"gamma":0.001,"vega":0.5698,"theta":-0.0083,"rho":2.5625,"theo":150.6721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.03,"last_trade_time":"2025-09-17T13:13:21","percent_change":0.0,"prev_day_close":150.0},{"option":"DIA261218P00355000","bid":2.48,"bid_size":34.0,"ask":6.5,"ask_size":37.0,"iv":0.2894,"open_interest":153.0,"volume":0.0,"delta":-0.0675,"gamma":0.001,"vega":0.5952,"theta":-0.0264,"rho":-0.2971,"theo":4.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.34,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":4.53999996185303},{"option":"DIA261218C00360000","bid":143.5,"bid_size":31.0,"ask":148.5,"ask_size":31.0,"iv":0.2766,"open_interest":554.0,"volume":0.0,"delta":0.9303,"gamma":0.0011,"vega":0.61,"theta":-0.0098,"rho":2.59,"theo":146.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.25,"last_trade_time":"2026-01-20T15:12:16","percent_change":0.0,"prev_day_close":145.5},{"option":"DIA261218P00360000","bid":2.7,"bid_size":30.0,"ask":6.3,"ask_size":35.0,"iv":0.2806,"open_interest":354.0,"volume":0.0,"delta":-0.0721,"gamma":0.0011,"vega":0.6258,"theta":-0.0273,"rho":-0.3162,"theo":4.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.52,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":4.66499996185303},{"option":"DIA261218C00365000","bid":139.0,"bid_size":38.0,"ask":144.0,"ask_size":34.0,"iv":0.2734,"open_interest":4.0,"volume":0.0,"delta":0.9256,"gamma":0.0012,"vega":0.653,"theta":-0.0112,"rho":2.593,"theo":141.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.98,"last_trade_time":"2025-06-13T09:30:06","percent_change":0.0,"prev_day_close":140.75},{"option":"DIA261218P00365000","bid":2.98,"bid_size":34.0,"ask":7.0,"ask_size":37.0,"iv":0.279,"open_interest":228.0,"volume":0.0,"delta":-0.077,"gamma":0.0012,"vega":0.6574,"theta":-0.0282,"rho":-0.3363,"theo":4.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-11T11:30:08","percent_change":0.0,"prev_day_close":5.02499997615814},{"option":"DIA261218C00370000","bid":134.5,"bid_size":36.0,"ask":139.0,"ask_size":30.0,"iv":0.2659,"open_interest":110.0,"volume":0.0,"delta":0.9204,"gamma":0.0012,"vega":0.6835,"theta":-0.0127,"rho":2.6103,"theo":136.908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.1,"last_trade_time":"2025-08-12T12:06:23","percent_change":0.0,"prev_day_close":136.0},{"option":"DIA261218P00370000","bid":3.2,"bid_size":35.0,"ask":6.4,"ask_size":34.0,"iv":0.2672,"open_interest":1523.0,"volume":1.0,"delta":-0.0822,"gamma":0.0013,"vega":0.6911,"theta":-0.0292,"rho":-0.3587,"theo":4.8738,"change":-1.04,"open":4.06,"high":4.06,"low":4.06,"tick":"down","last_trade_price":4.06,"last_trade_time":"2026-02-18T09:30:09","percent_change":-20.3922,"prev_day_close":5.10000002384186},{"option":"DIA261218C00375000","bid":130.0,"bid_size":36.0,"ask":134.5,"ask_size":9.0,"iv":0.262,"open_interest":720.0,"volume":0.0,"delta":0.915,"gamma":0.0013,"vega":0.7123,"theta":-0.0143,"rho":2.6272,"theo":132.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.99,"last_trade_time":"2026-01-23T09:58:36","percent_change":0.0,"prev_day_close":131.5},{"option":"DIA261218P00375000","bid":3.55,"bid_size":34.0,"ask":7.5,"ask_size":30.0,"iv":0.2685,"open_interest":1133.0,"volume":1.0,"delta":-0.0878,"gamma":0.0014,"vega":0.7256,"theta":-0.0302,"rho":-0.3815,"theo":5.178,"change":-1.115,"open":4.31,"high":4.31,"low":4.31,"tick":"down","last_trade_price":4.31,"last_trade_time":"2026-02-18T09:30:09","percent_change":-20.553,"prev_day_close":5.42500007152557},{"option":"DIA261218C00380000","bid":125.5,"bid_size":31.0,"ask":130.0,"ask_size":5.0,"iv":0.2578,"open_interest":39.0,"volume":0.0,"delta":0.9092,"gamma":0.0014,"vega":0.7375,"theta":-0.0158,"rho":2.6453,"theo":127.8487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.55,"last_trade_time":"2026-02-04T12:56:27","percent_change":0.0,"prev_day_close":127.0},{"option":"DIA261218P00380000","bid":3.9,"bid_size":34.0,"ask":7.85,"ask_size":35.0,"iv":0.2639,"open_interest":456.0,"volume":0.0,"delta":-0.0938,"gamma":0.0014,"vega":0.761,"theta":-0.0311,"rho":-0.4065,"theo":5.4968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-05T13:11:02","percent_change":0.0,"prev_day_close":6.0},{"option":"DIA261218C00385000","bid":121.0,"bid_size":31.0,"ask":126.0,"ask_size":31.0,"iv":0.2569,"open_interest":37.0,"volume":0.0,"delta":0.903,"gamma":0.0015,"vega":0.7722,"theta":-0.0173,"rho":2.6661,"theo":123.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.87,"last_trade_time":"2025-12-04T12:29:33","percent_change":0.0,"prev_day_close":122.5},{"option":"DIA261218P00385000","bid":5.0,"bid_size":2.0,"ask":8.0,"ask_size":30.0,"iv":0.2626,"open_interest":717.0,"volume":0.0,"delta":-0.1001,"gamma":0.0016,"vega":0.7976,"theta":-0.0321,"rho":-0.4321,"theo":5.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-01-21T15:25:25","percent_change":0.0,"prev_day_close":6.5},{"option":"DIA261218C00390000","bid":116.5,"bid_size":30.0,"ask":121.0,"ask_size":30.0,"iv":0.2492,"open_interest":19.0,"volume":0.0,"delta":0.8965,"gamma":0.0016,"vega":0.8302,"theta":-0.0189,"rho":2.6604,"theo":118.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.4,"last_trade_time":"2025-10-01T14:01:56","percent_change":0.0,"prev_day_close":118.0},{"option":"DIA261218P00390000","bid":4.6,"bid_size":50.0,"ask":8.2,"ask_size":30.0,"iv":0.2523,"open_interest":362.0,"volume":0.0,"delta":-0.107,"gamma":0.0017,"vega":0.8362,"theta":-0.0332,"rho":-0.459,"theo":6.2206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-03T09:30:03","percent_change":0.0,"prev_day_close":6.375},{"option":"DIA261218C00395000","bid":112.0,"bid_size":30.0,"ask":117.0,"ask_size":2.0,"iv":0.2442,"open_interest":13.0,"volume":0.0,"delta":0.8893,"gamma":0.0017,"vega":0.8674,"theta":-0.0204,"rho":2.6687,"theo":114.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.7,"last_trade_time":"2026-02-17T11:22:01","percent_change":0.0,"prev_day_close":113.5},{"option":"DIA261218P00395000","bid":5.05,"bid_size":34.0,"ask":8.95,"ask_size":35.0,"iv":0.25,"open_interest":132.0,"volume":0.0,"delta":-0.1143,"gamma":0.0018,"vega":0.8762,"theta":-0.0341,"rho":-0.4872,"theo":6.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.52,"last_trade_time":"2026-02-13T12:46:12","percent_change":0.0,"prev_day_close":7.07499980926514},{"option":"DIA261218C00400000","bid":107.5,"bid_size":30.0,"ask":112.5,"ask_size":30.0,"iv":0.2389,"open_interest":48.0,"volume":0.0,"delta":0.8817,"gamma":0.0018,"vega":0.9025,"theta":-0.022,"rho":2.6763,"theo":109.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.2,"last_trade_time":"2026-02-03T13:29:37","percent_change":0.0,"prev_day_close":109.25},{"option":"DIA261218P00400000","bid":6.5,"bid_size":1.0,"ask":8.7,"ask_size":34.0,"iv":0.2474,"open_interest":1617.0,"volume":1.0,"delta":-0.1221,"gamma":0.0019,"vega":0.918,"theta":-0.0352,"rho":-0.5196,"theo":7.0424,"change":-0.425,"open":7.0,"high":7.0,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T09:43:19","percent_change":-5.72391,"prev_day_close":7.42499995231628},{"option":"DIA261218C00405000","bid":103.0,"bid_size":30.0,"ask":108.0,"ask_size":30.0,"iv":0.2363,"open_interest":41.0,"volume":0.0,"delta":0.8736,"gamma":0.002,"vega":0.9328,"theta":-0.0235,"rho":2.6856,"theo":105.5615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":92.9,"last_trade_time":"2025-12-18T12:13:44","percent_change":0.0,"prev_day_close":105.0},{"option":"DIA261218P00405000","bid":5.85,"bid_size":34.0,"ask":9.5,"ask_size":34.0,"iv":0.2388,"open_interest":8.0,"volume":0.0,"delta":-0.1304,"gamma":0.002,"vega":0.96,"theta":-0.0362,"rho":-0.5498,"theo":7.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-01-08T09:30:09","percent_change":0.0,"prev_day_close":7.97500014305115},{"option":"DIA261218C00410000","bid":98.5,"bid_size":30.0,"ask":103.5,"ask_size":30.0,"iv":0.2309,"open_interest":27.0,"volume":0.0,"delta":0.865,"gamma":0.0021,"vega":0.9767,"theta":-0.0251,"rho":2.6997,"theo":101.1736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.8,"last_trade_time":"2026-02-11T10:21:26","percent_change":0.0,"prev_day_close":100.5},{"option":"DIA261218P00410000","bid":6.35,"bid_size":6.0,"ask":10.5,"ask_size":30.0,"iv":0.2371,"open_interest":259.0,"volume":0.0,"delta":-0.1395,"gamma":0.0022,"vega":1.0034,"theta":-0.0372,"rho":-0.5868,"theo":7.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-01-09T13:45:24","percent_change":0.0,"prev_day_close":8.27499985694885},{"option":"DIA261218C00415000","bid":94.5,"bid_size":30.0,"ask":99.35,"ask_size":30.0,"iv":0.2294,"open_interest":35.0,"volume":0.0,"delta":0.8557,"gamma":0.0022,"vega":1.0399,"theta":-0.0266,"rho":2.675,"theo":96.8298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.13,"last_trade_time":"2025-11-20T12:52:43","percent_change":0.0,"prev_day_close":96.0},{"option":"DIA261218P00415000","bid":6.85,"bid_size":6.0,"ask":10.8,"ask_size":30.0,"iv":0.2315,"open_interest":1036.0,"volume":0.0,"delta":-0.1491,"gamma":0.0023,"vega":1.0488,"theta":-0.0383,"rho":-0.6231,"theo":8.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.63,"last_trade_time":"2026-01-06T14:49:23","percent_change":0.0,"prev_day_close":8.72499990463257},{"option":"DIA261218C00420000","bid":90.0,"bid_size":30.0,"ask":95.0,"ask_size":3.0,"iv":0.2238,"open_interest":1135.0,"volume":0.0,"delta":0.8457,"gamma":0.0024,"vega":1.0823,"theta":-0.0282,"rho":2.671,"theo":92.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-10T10:23:09","percent_change":0.0,"prev_day_close":91.75},{"option":"DIA261218P00420000","bid":8.0,"bid_size":2.0,"ask":11.5,"ask_size":31.0,"iv":0.2305,"open_interest":2631.0,"volume":0.0,"delta":-0.1594,"gamma":0.0024,"vega":1.096,"theta":-0.0393,"rho":-0.6607,"theo":9.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.57,"last_trade_time":"2026-02-13T11:23:31","percent_change":0.0,"prev_day_close":9.67500019073486},{"option":"DIA261218C00425000","bid":85.5,"bid_size":30.0,"ask":90.5,"ask_size":30.0,"iv":0.2175,"open_interest":124.0,"volume":0.0,"delta":0.835,"gamma":0.0025,"vega":1.1203,"theta":-0.0297,"rho":2.6674,"theo":88.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.53,"last_trade_time":"2026-01-16T09:37:10","percent_change":0.0,"prev_day_close":87.75},{"option":"DIA261218P00425000","bid":8.1,"bid_size":5.0,"ask":11.1,"ask_size":33.0,"iv":0.2194,"open_interest":91.0,"volume":0.0,"delta":-0.1705,"gamma":0.0026,"vega":1.1433,"theta":-0.0403,"rho":-0.7031,"theo":9.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.4,"last_trade_time":"2026-02-17T10:33:13","percent_change":0.0,"prev_day_close":10.25},{"option":"DIA261218C00430000","bid":81.5,"bid_size":30.0,"ask":86.5,"ask_size":30.0,"iv":0.2154,"open_interest":71.0,"volume":0.0,"delta":0.8237,"gamma":0.0027,"vega":1.1507,"theta":-0.0312,"rho":2.6694,"theo":84.0937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.47,"last_trade_time":"2026-01-20T09:30:07","percent_change":0.0,"prev_day_close":83.5},{"option":"DIA261218P00430000","bid":8.8,"bid_size":6.0,"ask":12.5,"ask_size":30.0,"iv":0.2187,"open_interest":963.0,"volume":0.0,"delta":-0.1824,"gamma":0.0028,"vega":1.1906,"theta":-0.0413,"rho":-0.749,"theo":10.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.45,"last_trade_time":"2026-02-06T15:01:14","percent_change":0.0,"prev_day_close":10.875},{"option":"DIA261218C00435000","bid":77.5,"bid_size":30.0,"ask":82.5,"ask_size":30.0,"iv":0.2129,"open_interest":88.0,"volume":0.0,"delta":0.8116,"gamma":0.0028,"vega":1.229,"theta":-0.0327,"rho":2.6336,"theo":79.9151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.4,"last_trade_time":"2026-02-10T11:37:04","percent_change":0.0,"prev_day_close":79.5},{"option":"DIA261218P00435000","bid":9.6,"bid_size":6.0,"ask":13.5,"ask_size":30.0,"iv":0.2162,"open_interest":57.0,"volume":0.0,"delta":-0.1951,"gamma":0.003,"vega":1.2397,"theta":-0.0423,"rho":-0.793,"theo":11.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2025-12-08T09:32:01","percent_change":0.0,"prev_day_close":11.7750000953674},{"option":"DIA261218C00440000","bid":73.5,"bid_size":30.0,"ask":78.5,"ask_size":30.0,"iv":0.2098,"open_interest":54.0,"volume":0.0,"delta":0.7985,"gamma":0.003,"vega":1.275,"theta":-0.0341,"rho":2.6155,"theo":75.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.5,"last_trade_time":"2026-01-05T10:04:58","percent_change":0.0,"prev_day_close":75.5},{"option":"DIA261218P00440000","bid":10.4,"bid_size":6.0,"ask":14.0,"ask_size":30.0,"iv":0.2111,"open_interest":23.0,"volume":0.0,"delta":-0.2086,"gamma":0.0031,"vega":1.2894,"theta":-0.0432,"rho":-0.841,"theo":11.8175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-02-13T11:23:31","percent_change":0.0,"prev_day_close":12.4250001907349},{"option":"DIA261218C00445000","bid":69.0,"bid_size":30.0,"ask":74.0,"ask_size":1.0,"iv":0.2023,"open_interest":105.0,"volume":0.0,"delta":0.7847,"gamma":0.0032,"vega":1.3159,"theta":-0.0355,"rho":2.5984,"theo":71.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.55,"last_trade_time":"2026-01-27T10:15:16","percent_change":0.0,"prev_day_close":71.25},{"option":"DIA261218P00445000","bid":11.25,"bid_size":7.0,"ask":15.0,"ask_size":30.0,"iv":0.2078,"open_interest":16.0,"volume":0.0,"delta":-0.2232,"gamma":0.0033,"vega":1.3386,"theta":-0.0442,"rho":-0.8933,"theo":12.6424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-01-07T10:05:51","percent_change":0.0,"prev_day_close":13.375},{"option":"DIA261218C00450000","bid":65.0,"bid_size":30.0,"ask":70.0,"ask_size":1.0,"iv":0.1985,"open_interest":1178.0,"volume":0.0,"delta":0.7699,"gamma":0.0034,"vega":1.3472,"theta":-0.0368,"rho":2.5896,"theo":67.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.17,"last_trade_time":"2026-02-05T11:28:28","percent_change":0.0,"prev_day_close":67.5},{"option":"DIA261218P00450000","bid":12.15,"bid_size":6.0,"ask":15.75,"ask_size":30.0,"iv":0.2035,"open_interest":3138.0,"volume":0.0,"delta":-0.2388,"gamma":0.0035,"vega":1.3887,"theta":-0.0451,"rho":-0.9457,"theo":13.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.45,"last_trade_time":"2026-02-13T12:57:31","percent_change":0.0,"prev_day_close":14.3249998092651},{"option":"DIA261218C00455000","bid":61.5,"bid_size":30.0,"ask":66.5,"ask_size":30.0,"iv":0.198,"open_interest":458.0,"volume":0.0,"delta":0.7542,"gamma":0.0036,"vega":1.4242,"theta":-0.0381,"rho":2.5315,"theo":63.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.4,"last_trade_time":"2026-01-15T10:53:57","percent_change":0.0,"prev_day_close":63.5},{"option":"DIA261218P00455000","bid":12.05,"bid_size":30.0,"ask":17.0,"ask_size":30.0,"iv":0.1969,"open_interest":91.0,"volume":0.0,"delta":-0.2553,"gamma":0.0037,"vega":1.4371,"theta":-0.0459,"rho":-1.0023,"theo":14.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.5,"last_trade_time":"2025-12-23T15:16:10","percent_change":0.0,"prev_day_close":14.75},{"option":"DIA261218C00460000","bid":57.5,"bid_size":30.0,"ask":62.5,"ask_size":30.0,"iv":0.1931,"open_interest":895.0,"volume":0.0,"delta":0.7375,"gamma":0.0038,"vega":1.4684,"theta":-0.0393,"rho":2.4977,"theo":59.9784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-03T15:38:56","percent_change":0.0,"prev_day_close":59.5},{"option":"DIA261218P00460000","bid":13.0,"bid_size":30.0,"ask":17.6,"ask_size":30.0,"iv":0.1914,"open_interest":1176.0,"volume":0.0,"delta":-0.273,"gamma":0.004,"vega":1.4848,"theta":-0.0466,"rho":-1.0604,"theo":15.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.65,"last_trade_time":"2026-02-06T11:56:51","percent_change":0.0,"prev_day_close":15.75},{"option":"DIA261218C00465000","bid":53.5,"bid_size":30.0,"ask":58.5,"ask_size":30.0,"iv":0.1879,"open_interest":55.0,"volume":0.0,"delta":0.7198,"gamma":0.004,"vega":1.5051,"theta":-0.0403,"rho":2.4688,"theo":56.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.05,"last_trade_time":"2026-01-20T12:48:30","percent_change":0.0,"prev_day_close":56.0},{"option":"DIA261218P00465000","bid":14.0,"bid_size":30.0,"ask":18.8,"ask_size":35.0,"iv":0.1876,"open_interest":178.0,"volume":0.0,"delta":-0.2918,"gamma":0.0042,"vega":1.5314,"theta":-0.0473,"rho":-1.1193,"theo":16.6315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.71,"last_trade_time":"2026-02-17T15:36:12","percent_change":0.0,"prev_day_close":16.7750000953674},{"option":"DIA261218C00470000","bid":50.0,"bid_size":30.0,"ask":55.0,"ask_size":30.0,"iv":0.1857,"open_interest":1440.0,"volume":0.0,"delta":0.7011,"gamma":0.0042,"vega":1.5538,"theta":-0.0413,"rho":2.4558,"theo":52.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.3,"last_trade_time":"2026-02-04T12:36:00","percent_change":0.0,"prev_day_close":52.0},{"option":"DIA261218P00470000","bid":15.0,"bid_size":30.0,"ask":20.0,"ask_size":8.0,"iv":0.1833,"open_interest":880.0,"volume":0.0,"delta":-0.312,"gamma":0.0044,"vega":1.5745,"theta":-0.0478,"rho":-1.179,"theo":17.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.5,"last_trade_time":"2026-01-27T11:48:22","percent_change":0.0,"prev_day_close":18.0},{"option":"DIA261218C00475000","bid":46.5,"bid_size":30.0,"ask":51.25,"ask_size":30.0,"iv":0.1821,"open_interest":1552.0,"volume":0.0,"delta":0.6811,"gamma":0.0044,"vega":1.604,"theta":-0.0421,"rho":2.3573,"theo":48.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.1,"last_trade_time":"2026-01-27T10:44:26","percent_change":0.0,"prev_day_close":48.5},{"option":"DIA261218P00475000","bid":16.5,"bid_size":1.0,"ask":21.4,"ask_size":5.0,"iv":0.1808,"open_interest":123.0,"volume":0.0,"delta":-0.3333,"gamma":0.0046,"vega":1.6156,"theta":-0.0483,"rho":-1.2452,"theo":19.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-17T10:47:30","percent_change":0.0,"prev_day_close":19.5},{"option":"DIA261218C00480000","bid":43.0,"bid_size":30.0,"ask":48.0,"ask_size":30.0,"iv":0.1794,"open_interest":528.0,"volume":0.0,"delta":0.6601,"gamma":0.0046,"vega":1.6382,"theta":-0.0428,"rho":2.3103,"theo":45.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.5,"last_trade_time":"2026-02-06T15:02:11","percent_change":0.0,"prev_day_close":45.0},{"option":"DIA261218P00480000","bid":18.0,"bid_size":1.0,"ask":23.0,"ask_size":7.0,"iv":0.1782,"open_interest":37.0,"volume":0.0,"delta":-0.356,"gamma":0.0049,"vega":1.6534,"theta":-0.0486,"rho":-1.3104,"theo":20.4591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.85,"last_trade_time":"2026-02-09T09:30:00","percent_change":0.0,"prev_day_close":20.75},{"option":"DIA261218C00485000","bid":39.5,"bid_size":30.0,"ask":44.5,"ask_size":30.0,"iv":0.1755,"open_interest":605.0,"volume":0.0,"delta":0.638,"gamma":0.0048,"vega":1.6621,"theta":-0.0433,"rho":2.2813,"theo":41.7864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.5,"last_trade_time":"2026-01-29T11:20:22","percent_change":0.0,"prev_day_close":41.4750003814697},{"option":"DIA261218P00485000","bid":19.5,"bid_size":7.0,"ask":24.5,"ask_size":5.0,"iv":0.1746,"open_interest":259.0,"volume":0.0,"delta":-0.3801,"gamma":0.0051,"vega":1.6859,"theta":-0.0488,"rho":-1.3702,"theo":21.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-12T11:29:32","percent_change":0.0,"prev_day_close":22.25},{"option":"DIA261218C00490000","bid":36.0,"bid_size":30.0,"ask":41.0,"ask_size":30.0,"iv":0.1709,"open_interest":510.0,"volume":0.0,"delta":0.6147,"gamma":0.005,"vega":1.7112,"theta":-0.0436,"rho":2.171,"theo":38.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-06T11:35:29","percent_change":0.0,"prev_day_close":38.1749992370606},{"option":"DIA261218P00490000","bid":22.0,"bid_size":1.0,"ask":26.0,"ask_size":1.0,"iv":0.1734,"open_interest":472.0,"volume":0.0,"delta":-0.4056,"gamma":0.0054,"vega":1.7136,"theta":-0.0488,"rho":-1.4378,"theo":23.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.77,"last_trade_time":"2026-02-13T15:46:37","percent_change":0.0,"prev_day_close":24.0},{"option":"DIA261218C00495000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":30.0,"iv":0.1686,"open_interest":31.0,"volume":0.0,"delta":0.5901,"gamma":0.0052,"vega":1.735,"theta":-0.0437,"rho":2.1083,"theo":35.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.43,"last_trade_time":"2026-02-12T12:10:37","percent_change":0.0,"prev_day_close":34.6000003814697},{"option":"DIA261218P00495000","bid":22.5,"bid_size":14.0,"ask":27.25,"ask_size":5.0,"iv":0.1649,"open_interest":78.0,"volume":0.0,"delta":-0.4328,"gamma":0.0056,"vega":1.735,"theta":-0.0487,"rho":-1.4954,"theo":25.1879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.26,"last_trade_time":"2026-02-17T11:07:22","percent_change":0.0,"prev_day_close":25.75},{"option":"DIA261218C00500000","bid":29.5,"bid_size":30.0,"ask":34.5,"ask_size":30.0,"iv":0.1631,"open_interest":2141.0,"volume":43.0,"delta":0.5642,"gamma":0.0054,"vega":1.7506,"theta":-0.0436,"rho":2.0696,"theo":31.9336,"change":1.45,"open":33.35,"high":33.5,"low":33.3,"tick":"down","last_trade_price":33.3,"last_trade_time":"2026-02-18T13:24:01","percent_change":4.55259,"prev_day_close":31.8500003814697},{"option":"DIA261218P00500000","bid":24.5,"bid_size":1.0,"ask":29.45,"ask_size":5.0,"iv":0.1627,"open_interest":736.0,"volume":0.0,"delta":-0.4616,"gamma":0.0059,"vega":1.7476,"theta":-0.0484,"rho":-1.5519,"theo":27.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.95,"last_trade_time":"2026-02-06T14:38:44","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"DIA261218C00505000","bid":26.7,"bid_size":34.0,"ask":31.5,"ask_size":30.0,"iv":0.16,"open_interest":16.0,"volume":0.0,"delta":0.5375,"gamma":0.0056,"vega":1.7722,"theta":-0.0433,"rho":1.9345,"theo":28.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-11T14:58:57","percent_change":0.0,"prev_day_close":28.625},{"option":"DIA261218P00505000","bid":26.5,"bid_size":1.0,"ask":31.5,"ask_size":3.0,"iv":0.1594,"open_interest":67.0,"volume":0.0,"delta":-0.4922,"gamma":0.0062,"vega":1.7511,"theta":-0.0479,"rho":-1.6106,"theo":28.9656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.55,"last_trade_time":"2026-02-17T15:36:12","percent_change":0.0,"prev_day_close":29.5},{"option":"DIA261218C00510000","bid":24.3,"bid_size":30.0,"ask":29.0,"ask_size":30.0,"iv":0.1589,"open_interest":279.0,"volume":0.0,"delta":0.5094,"gamma":0.0057,"vega":1.7788,"theta":-0.0428,"rho":1.8627,"theo":26.0547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-13T09:39:34","percent_change":0.0,"prev_day_close":25.9000005722046},{"option":"DIA261218P00510000","bid":28.5,"bid_size":1.0,"ask":33.5,"ask_size":1.0,"iv":0.155,"open_interest":120.0,"volume":0.0,"delta":-0.5245,"gamma":0.0064,"vega":1.7421,"theta":-0.0474,"rho":-1.6408,"theo":31.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.5,"last_trade_time":"2026-02-10T10:22:52","percent_change":0.0,"prev_day_close":31.5},{"option":"DIA261218C00515000","bid":21.6,"bid_size":30.0,"ask":26.0,"ask_size":30.0,"iv":0.1549,"open_interest":154.0,"volume":0.0,"delta":0.4802,"gamma":0.0059,"vega":1.7757,"theta":-0.042,"rho":1.7455,"theo":23.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.25,"last_trade_time":"2026-02-13T15:51:02","percent_change":0.0,"prev_day_close":23.5500001907349},{"option":"DIA261218P00515000","bid":31.0,"bid_size":1.0,"ask":36.0,"ask_size":1.0,"iv":0.1527,"open_interest":4.0,"volume":0.0,"delta":-0.5587,"gamma":0.0067,"vega":1.7232,"theta":-0.0467,"rho":-1.6759,"theo":33.3722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.5,"last_trade_time":"2026-02-10T09:48:14","percent_change":0.0,"prev_day_close":34.0},{"option":"DIA261218C00520000","bid":18.7,"bid_size":30.0,"ask":23.5,"ask_size":30.0,"iv":0.1508,"open_interest":1159.0,"volume":0.0,"delta":0.4502,"gamma":0.006,"vega":1.765,"theta":-0.041,"rho":1.6524,"theo":20.6887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.17,"last_trade_time":"2026-02-09T09:38:32","percent_change":0.0,"prev_day_close":20.875},{"option":"DIA261218P00520000","bid":33.5,"bid_size":1.0,"ask":38.5,"ask_size":1.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.5948,"gamma":0.0069,"vega":1.6834,"theta":-0.0459,"rho":-1.6759,"theo":35.8613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.5,"last_trade_time":"2025-11-13T15:39:34","percent_change":0.0,"prev_day_close":36.5},{"option":"DIA261218C00525000","bid":16.3,"bid_size":30.0,"ask":21.0,"ask_size":30.0,"iv":0.1475,"open_interest":297.0,"volume":0.0,"delta":0.4194,"gamma":0.006,"vega":1.7533,"theta":-0.0398,"rho":1.591,"theo":18.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.0,"last_trade_time":"2026-02-12T12:19:28","percent_change":0.0,"prev_day_close":18.5},{"option":"DIA261218P00525000","bid":36.0,"bid_size":1.0,"ask":41.0,"ask_size":1.0,"iv":0.1448,"open_interest":26.0,"volume":0.0,"delta":-0.6327,"gamma":0.0071,"vega":1.6335,"theta":-0.0451,"rho":-1.6778,"theo":38.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.95,"last_trade_time":"2026-02-06T15:41:38","percent_change":0.0,"prev_day_close":39.0},{"option":"DIA261218C00530000","bid":14.05,"bid_size":30.0,"ask":19.0,"ask_size":30.0,"iv":0.1451,"open_interest":409.0,"volume":0.0,"delta":0.3884,"gamma":0.006,"vega":1.7094,"theta":-0.0383,"rho":1.4346,"theo":16.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.5,"last_trade_time":"2026-02-06T13:41:31","percent_change":0.0,"prev_day_close":16.25},{"option":"DIA261218P00530000","bid":39.0,"bid_size":1.0,"ask":44.0,"ask_size":1.0,"iv":0.142,"open_interest":1.0,"volume":0.0,"delta":-0.6722,"gamma":0.0073,"vega":1.5549,"theta":-0.044,"rho":-1.6266,"theo":41.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.45,"last_trade_time":"2025-11-07T09:39:39","percent_change":0.0,"prev_day_close":42.0},{"option":"DIA261218C00535000","bid":12.5,"bid_size":6.0,"ask":16.55,"ask_size":30.0,"iv":0.1426,"open_interest":33.0,"volume":0.0,"delta":0.3574,"gamma":0.006,"vega":1.677,"theta":-0.0367,"rho":1.3558,"theo":13.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.15,"last_trade_time":"2026-02-04T15:54:35","percent_change":0.0,"prev_day_close":13.6500000953674},{"option":"DIA261218P00535000","bid":42.05,"bid_size":40.0,"ask":47.0,"ask_size":1.0,"iv":0.138,"open_interest":84.0,"volume":0.0,"delta":-0.7127,"gamma":0.0074,"vega":1.4647,"theta":-0.0427,"rho":-1.5847,"theo":44.7159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.65,"last_trade_time":"2026-01-16T15:53:48","percent_change":0.0,"prev_day_close":45.0},{"option":"DIA261218C00540000","bid":10.55,"bid_size":6.0,"ask":14.45,"ask_size":1.0,"iv":0.1392,"open_interest":117.0,"volume":0.0,"delta":0.3266,"gamma":0.0059,"vega":1.6118,"theta":-0.0349,"rho":1.2136,"theo":12.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-11T10:29:53","percent_change":0.0,"prev_day_close":11.75},{"option":"DIA261218P00540000","bid":45.5,"bid_size":1.0,"ask":50.5,"ask_size":1.0,"iv":0.1354,"open_interest":1.0,"volume":0.0,"delta":-0.7537,"gamma":0.0074,"vega":1.341,"theta":-0.0408,"rho":-1.4811,"theo":48.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.11,"last_trade_time":"2026-01-06T14:49:23","percent_change":0.0,"prev_day_close":48.5},{"option":"DIA261218C00545000","bid":8.95,"bid_size":6.0,"ask":13.05,"ask_size":30.0,"iv":0.1379,"open_interest":203.0,"volume":0.0,"delta":0.2968,"gamma":0.0058,"vega":1.5591,"theta":-0.033,"rho":1.1282,"theo":10.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.18,"last_trade_time":"2026-02-10T15:47:45","percent_change":0.0,"prev_day_close":10.2249999046326},{"option":"DIA261218P00545000","bid":49.0,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.794,"gamma":0.0073,"vega":1.2128,"theta":-0.038,"rho":-1.3853,"theo":51.8813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"DIA261218C00550000","bid":7.45,"bid_size":3.0,"ask":11.5,"ask_size":30.0,"iv":0.1358,"open_interest":596.0,"volume":0.0,"delta":0.2678,"gamma":0.0056,"vega":1.4819,"theta":-0.0311,"rho":1.0005,"theo":8.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.41,"last_trade_time":"2026-02-10T15:48:12","percent_change":0.0,"prev_day_close":8.72499990463257},{"option":"DIA261218P00550000","bid":53.0,"bid_size":1.0,"ask":58.0,"ask_size":1.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.8339,"gamma":0.0072,"vega":1.0515,"theta":-0.0341,"rho":-1.2375,"theo":55.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5},{"option":"DIA261218C00555000","bid":6.2,"bid_size":1.0,"ask":10.3,"ask_size":30.0,"iv":0.1346,"open_interest":83.0,"volume":0.0,"delta":0.2405,"gamma":0.0053,"vega":1.4088,"theta":-0.029,"rho":0.916,"theo":7.7102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.06,"last_trade_time":"2026-02-10T15:49:12","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"DIA261218P00555000","bid":57.5,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.873,"gamma":0.0071,"vega":0.89,"theta":-0.0313,"rho":-1.0591,"theo":60.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5},{"option":"DIA261218C00560000","bid":5.15,"bid_size":5.0,"ask":9.0,"ask_size":30.0,"iv":0.1331,"open_interest":53.0,"volume":0.0,"delta":0.2144,"gamma":0.005,"vega":1.334,"theta":-0.0269,"rho":0.8041,"theo":6.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.45,"last_trade_time":"2026-02-13T15:46:01","percent_change":0.0,"prev_day_close":6.70000004768372},{"option":"DIA261218P00560000","bid":62.0,"bid_size":1.0,"ask":67.0,"ask_size":1.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.9108,"gamma":0.0069,"vega":0.6916,"theta":-0.0319,"rho":-0.7935,"theo":64.4448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.0},{"option":"DIA261218C00565000","bid":4.15,"bid_size":5.0,"ask":7.45,"ask_size":1.0,"iv":0.1296,"open_interest":100.0,"volume":0.0,"delta":0.1904,"gamma":0.0048,"vega":1.2382,"theta":-0.0248,"rho":0.726,"theo":5.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-13T15:46:00","percent_change":0.0,"prev_day_close":5.875},{"option":"DIA261218P00565000","bid":66.5,"bid_size":31.0,"ask":71.5,"ask_size":31.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.9436,"gamma":0.006,"vega":0.4922,"theta":-0.03,"rho":-0.4828,"theo":69.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5},{"option":"DIA261218C00570000","bid":3.3,"bid_size":6.0,"ask":6.4,"ask_size":1.0,"iv":0.1279,"open_interest":145.0,"volume":0.0,"delta":0.1681,"gamma":0.0044,"vega":1.1656,"theta":-0.0228,"rho":0.632,"theo":4.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.55,"last_trade_time":"2026-02-13T15:46:00","percent_change":0.0,"prev_day_close":5.00000011920929},{"option":"DIA261218P00570000","bid":71.5,"bid_size":31.0,"ask":76.5,"ask_size":31.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9701,"gamma":0.0042,"vega":0.2752,"theta":-0.0213,"rho":-0.2812,"theo":73.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.88,"last_trade_time":"2025-12-10T15:51:45","percent_change":0.0,"prev_day_close":74.5},{"option":"DIA261218C00575000","bid":2.81,"bid_size":4.0,"ask":6.45,"ask_size":30.0,"iv":0.1318,"open_interest":1157.0,"volume":0.0,"delta":0.1482,"gamma":0.0041,"vega":1.0625,"theta":-0.0208,"rho":0.5641,"theo":4.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-13T15:46:00","percent_change":0.0,"prev_day_close":4.44999992847443},{"option":"DIA261218P00575000","bid":76.5,"bid_size":31.0,"ask":81.5,"ask_size":31.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.9876,"gamma":0.0024,"vega":0.1405,"theta":-0.0034,"rho":-0.063,"theo":78.8024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.38,"last_trade_time":"2025-12-10T15:51:45","percent_change":0.0,"prev_day_close":79.5},{"option":"DIA261218C00580000","bid":1.95,"bid_size":3.0,"ask":6.0,"ask_size":30.0,"iv":0.1312,"open_interest":207.0,"volume":0.0,"delta":0.1299,"gamma":0.0038,"vega":0.9947,"theta":-0.0189,"rho":0.4892,"theo":3.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.2,"last_trade_time":"2026-02-13T15:46:00","percent_change":0.0,"prev_day_close":3.66000002622604},{"option":"DIA261218P00580000","bid":81.5,"bid_size":31.0,"ask":86.5,"ask_size":31.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0009,"vega":0.0338,"theta":-0.0029,"rho":-0.0635,"theo":83.8001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5},{"option":"DIA261218C00585000","bid":1.41,"bid_size":6.0,"ask":5.5,"ask_size":30.0,"iv":0.1314,"open_interest":278.0,"volume":0.0,"delta":0.114,"gamma":0.0034,"vega":0.8952,"theta":-0.0172,"rho":0.4324,"theo":2.884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.91,"last_trade_time":"2026-01-09T12:57:22","percent_change":0.0,"prev_day_close":2.84500002861023},{"option":"DIA261218P00585000","bid":86.5,"bid_size":31.0,"ask":91.5,"ask_size":31.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0024,"rho":-0.0641,"theo":88.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA261218C00590000","bid":0.94,"bid_size":30.0,"ask":4.0,"ask_size":30.0,"iv":0.125,"open_interest":59.0,"volume":0.0,"delta":0.0997,"gamma":0.0031,"vega":0.8302,"theta":-0.0156,"rho":0.3971,"theo":2.4463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.46,"last_trade_time":"2025-10-29T12:38:03","percent_change":0.0,"prev_day_close":2.42500001192093},{"option":"DIA261218P00590000","bid":91.5,"bid_size":31.0,"ask":96.5,"ask_size":31.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0019,"rho":-0.0646,"theo":93.7954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.53,"last_trade_time":"2025-02-21T11:11:03","percent_change":0.0,"prev_day_close":94.5},{"option":"DIA261218C00595000","bid":0.5,"bid_size":30.0,"ask":4.7,"ask_size":30.0,"iv":0.1317,"open_interest":15.0,"volume":0.0,"delta":0.0874,"gamma":0.0028,"vega":0.7567,"theta":-0.0141,"rho":0.3305,"theo":2.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-04T09:30:03","percent_change":0.0,"prev_day_close":2.44499990344048},{"option":"DIA261218P00595000","bid":96.5,"bid_size":31.0,"ask":101.5,"ask_size":31.0,"iv":0.162,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0015,"rho":-0.0652,"theo":98.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA261218C00600000","bid":0.13,"bid_size":30.0,"ask":3.3,"ask_size":30.0,"iv":0.1238,"open_interest":55.0,"volume":0.0,"delta":0.0767,"gamma":0.0026,"vega":0.684,"theta":-0.0128,"rho":0.2972,"theo":1.7913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.99,"last_trade_time":"2026-02-10T15:36:00","percent_change":0.0,"prev_day_close":1.78000004589558},{"option":"DIA261218P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.001,"rho":-0.0657,"theo":103.7908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.5,"last_trade_time":"2025-11-04T14:19:47","percent_change":0.0,"prev_day_close":104.5},{"option":"DIA261218C00605000","bid":0.0,"bid_size":0.0,"ask":4.1,"ask_size":30.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":0.0673,"gamma":0.0023,"vega":0.6316,"theta":-0.0116,"rho":0.2541,"theo":1.5384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.84,"last_trade_time":"2025-07-09T10:59:26","percent_change":0.0,"prev_day_close":0.935000002384186},{"option":"DIA261218P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0005,"rho":-0.0663,"theo":108.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.51,"last_trade_time":"2025-08-22T15:53:43","percent_change":0.0,"prev_day_close":109.5},{"option":"DIA261218C00610000","bid":0.0,"bid_size":0.0,"ask":3.85,"ask_size":30.0,"iv":0.1362,"open_interest":3.0,"volume":0.0,"delta":0.0594,"gamma":0.0021,"vega":0.5712,"theta":-0.0106,"rho":0.2254,"theo":1.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.69,"last_trade_time":"2025-11-07T09:43:41","percent_change":0.0,"prev_day_close":1.79999995231628},{"option":"DIA261218P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0668,"theo":113.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA261218C00615000","bid":0.0,"bid_size":0.0,"ask":3.6,"ask_size":30.0,"iv":0.1387,"open_interest":5.0,"volume":0.0,"delta":0.0524,"gamma":0.0019,"vega":0.5198,"theta":-0.0096,"rho":0.206,"theo":1.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.17,"last_trade_time":"2025-04-15T10:33:44","percent_change":0.0,"prev_day_close":1.70000004768372},{"option":"DIA261218P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0674,"theo":118.7838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA261218C00620000","bid":0.0,"bid_size":0.0,"ask":2.5,"ask_size":30.0,"iv":0.1327,"open_interest":3.0,"volume":0.0,"delta":0.0463,"gamma":0.0017,"vega":0.478,"theta":-0.0088,"rho":0.1746,"theo":1.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-02T13:54:43","percent_change":0.0,"prev_day_close":1.25},{"option":"DIA261218P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0679,"theo":123.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA261218C00625000","bid":0.0,"bid_size":0.0,"ask":3.25,"ask_size":30.0,"iv":0.1442,"open_interest":42.0,"volume":0.0,"delta":0.0411,"gamma":0.0015,"vega":0.4338,"theta":-0.008,"rho":0.1558,"theo":0.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-10T16:08:01","percent_change":0.0,"prev_day_close":1.35500001907349},{"option":"DIA261218P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0685,"theo":128.7792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA261218C00630000","bid":0.0,"bid_size":0.0,"ask":3.1,"ask_size":30.0,"iv":0.147,"open_interest":38.0,"volume":0.0,"delta":0.0364,"gamma":0.0014,"vega":0.3935,"theta":-0.0073,"rho":0.1425,"theo":0.7717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-01-27T15:52:46","percent_change":0.0,"prev_day_close":1.17999994754791},{"option":"DIA261218P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.069,"theo":133.7769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA261218C00635000","bid":0.3,"bid_size":1.0,"ask":0.77,"ask_size":1.0,"iv":0.1251,"open_interest":244.0,"volume":0.0,"delta":0.0323,"gamma":0.0012,"vega":0.3624,"theta":-0.0066,"rho":0.1216,"theo":0.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-17T10:23:39","percent_change":0.0,"prev_day_close":1.54999998211861},{"option":"DIA261218P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0696,"theo":138.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA261218C00640000","bid":0.0,"bid_size":0.0,"ask":2.84,"ask_size":30.0,"iv":0.1525,"open_interest":122.0,"volume":0.0,"delta":0.0288,"gamma":0.0011,"vega":0.33,"theta":-0.0061,"rho":0.1086,"theo":0.596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-01-27T15:06:55","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"DIA261218P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0701,"theo":143.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA261218C00645000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":3.0,"iv":0.1242,"open_interest":648.0,"volume":0.0,"delta":0.0256,"gamma":0.001,"vega":0.2984,"theta":-0.0055,"rho":0.0984,"theo":0.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-01-29T14:18:24","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"DIA261218P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0707,"theo":148.7699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA261218C00650000","bid":0.0,"bid_size":0.0,"ask":0.42,"ask_size":1.0,"iv":0.1191,"open_interest":4437.0,"volume":0.0,"delta":0.0227,"gamma":0.0009,"vega":0.2744,"theta":-0.005,"rho":0.0902,"theo":0.461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-17T13:27:07","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"DIA261218P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0712,"theo":153.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA261218C00655000","bid":0.0,"bid_size":0.0,"ask":2.55,"ask_size":30.0,"iv":0.1609,"open_interest":26.0,"volume":0.0,"delta":0.0202,"gamma":0.0008,"vega":0.2501,"theta":-0.0046,"rho":0.0762,"theo":0.4075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-01-23T11:35:03","percent_change":0.0,"prev_day_close":1.23500001430511},{"option":"DIA261218P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0718,"theo":158.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA261218C00660000","bid":0.0,"bid_size":0.0,"ask":2.48,"ask_size":30.0,"iv":0.1638,"open_interest":116.0,"volume":0.0,"delta":0.0181,"gamma":0.0007,"vega":0.2274,"theta":-0.0042,"rho":0.0683,"theo":0.3603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-06T12:35:21","percent_change":0.0,"prev_day_close":1.20500004291534},{"option":"DIA261218P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0723,"theo":163.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA261218C00665000","bid":0.0,"bid_size":0.0,"ask":2.42,"ask_size":34.0,"iv":0.1668,"open_interest":122.0,"volume":0.0,"delta":0.0161,"gamma":0.0007,"vega":0.2055,"theta":-0.0038,"rho":0.0624,"theo":0.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-01-13T10:36:42","percent_change":0.0,"prev_day_close":1.17999994754791},{"option":"DIA261218P00665000","bid":166.5,"bid_size":33.0,"ask":171.5,"ask_size":34.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0728,"theo":168.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA261218C00670000","bid":0.0,"bid_size":0.0,"ask":0.31,"ask_size":1.0,"iv":0.1267,"open_interest":151.0,"volume":2.0,"delta":0.0143,"gamma":0.0006,"vega":0.1887,"theta":-0.0035,"rho":0.0536,"theo":0.2803,"change":0.045,"open":0.27,"high":0.27,"low":0.27,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T11:50:55","percent_change":20.0,"prev_day_close":0.225000008940697},{"option":"DIA261218P00670000","bid":171.5,"bid_size":33.0,"ask":176.5,"ask_size":34.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0734,"theo":173.7583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.25},{"option":"DIA261218C00675000","bid":0.05,"bid_size":10.0,"ask":0.25,"ask_size":1.0,"iv":0.1291,"open_interest":1090.0,"volume":11.0,"delta":0.0128,"gamma":0.0005,"vega":0.1719,"theta":-0.0032,"rho":0.048,"theo":0.2484,"change":0.015,"open":0.24,"high":0.24,"low":0.19,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:29:41","percent_change":7.31707,"prev_day_close":0.205000005662441},{"option":"DIA261218P00675000","bid":176.5,"bid_size":33.0,"ask":181.5,"ask_size":34.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0739,"theo":178.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.85,"last_trade_time":"2025-10-20T15:35:47","percent_change":0.0,"prev_day_close":179.25},{"option":"DIA261231C00340000","bid":162.0,"bid_size":1.0,"ask":167.0,"ask_size":1.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9488,"gamma":0.0008,"vega":0.502,"theta":-0.0031,"rho":2.5117,"theo":164.6773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.0},{"option":"DIA261231P00340000","bid":1.0,"bid_size":41.0,"ask":5.1,"ask_size":31.0,"iv":0.2843,"open_interest":22.0,"volume":2.0,"delta":-0.0536,"gamma":0.0008,"vega":0.5106,"theta":-0.022,"rho":-0.2435,"theo":3.2311,"change":0.475,"open":4.0,"high":4.0,"low":3.55,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-18T11:45:03","percent_change":15.4472,"prev_day_close":3.07500004768372},{"option":"DIA261231C00345000","bid":157.5,"bid_size":11.0,"ask":162.0,"ask_size":5.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0009,"vega":0.5284,"theta":-0.0045,"rho":2.5348,"theo":160.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA261231P00345000","bid":1.13,"bid_size":35.0,"ask":5.3,"ask_size":30.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":-0.0574,"gamma":0.0009,"vega":0.538,"theta":-0.0229,"rho":-0.2611,"theo":3.4448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.26500004529953},{"option":"DIA261231C00350000","bid":153.0,"bid_size":1.0,"ask":158.0,"ask_size":31.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0009,"vega":0.5552,"theta":-0.0059,"rho":2.5569,"theo":155.4238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.0},{"option":"DIA261231P00350000","bid":1.5,"bid_size":30.0,"ask":5.6,"ask_size":30.0,"iv":0.2768,"open_interest":1.0,"volume":0.0,"delta":-0.0615,"gamma":0.001,"vega":0.568,"theta":-0.0238,"rho":-0.278,"theo":3.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-01-28T09:30:05","percent_change":0.0,"prev_day_close":3.57500004768372},{"option":"DIA261231C00355000","bid":148.0,"bid_size":7.0,"ask":153.0,"ask_size":7.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.9368,"gamma":0.001,"vega":0.582,"theta":-0.0073,"rho":2.5784,"theo":150.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.0},{"option":"DIA261231P00355000","bid":1.68,"bid_size":30.0,"ask":5.1,"ask_size":10.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":-0.0659,"gamma":0.001,"vega":0.5974,"theta":-0.0247,"rho":-0.2972,"theo":3.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.4099999666214},{"option":"DIA261231C00360000","bid":143.5,"bid_size":1.0,"ask":148.5,"ask_size":1.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0011,"vega":0.6151,"theta":-0.0088,"rho":2.5995,"theo":146.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.5},{"option":"DIA261231P00360000","bid":2.0,"bid_size":30.0,"ask":6.2,"ask_size":30.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":-0.0706,"gamma":0.0011,"vega":0.6278,"theta":-0.0256,"rho":-0.3165,"theo":4.1742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.17500007152557},{"option":"DIA261231C00365000","bid":139.0,"bid_size":1.0,"ask":144.0,"ask_size":1.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.9275,"gamma":0.0012,"vega":0.6532,"theta":-0.0103,"rho":2.6194,"theo":141.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.0},{"option":"DIA261231P00365000","bid":2.32,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":-0.0754,"gamma":0.0012,"vega":0.6624,"theta":-0.0266,"rho":-0.3371,"theo":4.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.49500000476837},{"option":"DIA261231C00370000","bid":134.5,"bid_size":1.0,"ask":139.5,"ask_size":4.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0012,"vega":0.6858,"theta":-0.0118,"rho":2.636,"theo":137.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.25},{"option":"DIA261231P00370000","bid":2.62,"bid_size":30.0,"ask":6.85,"ask_size":30.0,"iv":0.2613,"open_interest":45.0,"volume":0.0,"delta":-0.0808,"gamma":0.0013,"vega":0.6977,"theta":-0.0275,"rho":-0.3609,"theo":4.738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.94,"last_trade_time":"2026-02-04T11:05:31","percent_change":0.0,"prev_day_close":4.84000015258789},{"option":"DIA261231C00375000","bid":130.0,"bid_size":1.0,"ask":134.5,"ask_size":1.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0013,"vega":0.7192,"theta":-0.0133,"rho":2.651,"theo":132.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.0},{"option":"DIA261231P00375000","bid":2.94,"bid_size":30.0,"ask":7.2,"ask_size":30.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":-0.0863,"gamma":0.0014,"vega":0.7333,"theta":-0.0285,"rho":-0.3853,"theo":5.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.17500007152557},{"option":"DIA261231C00380000","bid":125.5,"bid_size":1.0,"ask":130.5,"ask_size":4.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0014,"vega":0.7525,"theta":-0.0148,"rho":2.6649,"theo":128.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.5},{"option":"DIA261231P00380000","bid":3.3,"bid_size":30.0,"ask":7.55,"ask_size":30.0,"iv":0.2535,"open_interest":3.0,"volume":0.0,"delta":-0.0924,"gamma":0.0014,"vega":0.7697,"theta":-0.0295,"rho":-0.411,"theo":5.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.08,"last_trade_time":"2026-01-28T10:10:07","percent_change":0.0,"prev_day_close":5.57500004768372},{"option":"DIA261231C00385000","bid":121.0,"bid_size":1.0,"ask":125.5,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0015,"vega":0.7919,"theta":-0.0163,"rho":2.6781,"theo":123.5285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.75},{"option":"DIA261231P00385000","bid":4.55,"bid_size":50.0,"ask":7.9,"ask_size":30.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":-0.0988,"gamma":0.0015,"vega":0.8059,"theta":-0.0305,"rho":-0.4372,"theo":5.7343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"DIA261231C00390000","bid":116.5,"bid_size":1.0,"ask":121.5,"ask_size":3.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.8979,"gamma":0.0016,"vega":0.8366,"theta":-0.0178,"rho":2.6903,"theo":119.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.5},{"option":"DIA261231P00390000","bid":4.8,"bid_size":30.0,"ask":8.25,"ask_size":30.0,"iv":0.2494,"open_interest":2.0,"volume":0.0,"delta":-0.1057,"gamma":0.0016,"vega":0.8479,"theta":-0.0315,"rho":-0.4643,"theo":6.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.45,"last_trade_time":"2026-02-03T09:30:03","percent_change":0.0,"prev_day_close":6.75},{"option":"DIA261231C00395000","bid":112.0,"bid_size":1.0,"ask":116.5,"ask_size":1.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8907,"gamma":0.0017,"vega":0.876,"theta":-0.0194,"rho":2.6975,"theo":114.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.0},{"option":"DIA261231P00395000","bid":4.6,"bid_size":30.0,"ask":8.85,"ask_size":30.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":-0.1131,"gamma":0.0018,"vega":0.8897,"theta":-0.0325,"rho":-0.4992,"theo":6.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.90000009536743},{"option":"DIA261231C00400000","bid":107.5,"bid_size":30.0,"ask":112.5,"ask_size":1.0,"iv":0.2341,"open_interest":2.0,"volume":0.0,"delta":0.883,"gamma":0.0018,"vega":0.916,"theta":-0.0209,"rho":2.7025,"theo":110.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.85,"last_trade_time":"2026-02-13T11:29:11","percent_change":0.0,"prev_day_close":109.5},{"option":"DIA261231P00400000","bid":5.1,"bid_size":30.0,"ask":9.3,"ask_size":30.0,"iv":0.2389,"open_interest":25.0,"volume":0.0,"delta":-0.121,"gamma":0.0019,"vega":0.9337,"theta":-0.0336,"rho":-0.5287,"theo":6.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.41,"last_trade_time":"2026-02-09T10:43:54","percent_change":0.0,"prev_day_close":7.42500019073486},{"option":"DIA261231C00405000","bid":103.0,"bid_size":30.0,"ask":108.0,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.8747,"gamma":0.002,"vega":0.9558,"theta":-0.0225,"rho":2.7058,"theo":105.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.0},{"option":"DIA261231P00405000","bid":5.6,"bid_size":30.0,"ask":9.8,"ask_size":30.0,"iv":0.235,"open_interest":1.0,"volume":0.0,"delta":-0.1295,"gamma":0.002,"vega":0.9758,"theta":-0.0346,"rho":-0.5637,"theo":7.4282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.81,"last_trade_time":"2026-01-28T10:10:07","percent_change":0.0,"prev_day_close":8.02500009536743},{"option":"DIA261231C00410000","bid":99.0,"bid_size":1.0,"ask":103.5,"ask_size":1.0,"iv":0.2262,"open_interest":2.0,"volume":0.0,"delta":0.8659,"gamma":0.0021,"vega":1.0068,"theta":-0.024,"rho":2.7085,"theo":101.45,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.36,"last_trade_time":"2026-01-08T12:32:12","percent_change":0.0,"prev_day_close":100.75},{"option":"DIA261231P00410000","bid":6.1,"bid_size":30.0,"ask":10.1,"ask_size":30.0,"iv":0.2299,"open_interest":1.0,"volume":0.0,"delta":-0.1386,"gamma":0.0021,"vega":1.0194,"theta":-0.0357,"rho":-0.5979,"theo":7.9328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-01-07T15:16:24","percent_change":0.0,"prev_day_close":8.35000014305115},{"option":"DIA261231C00415000","bid":94.5,"bid_size":1.0,"ask":99.5,"ask_size":2.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.8565,"gamma":0.0022,"vega":1.0537,"theta":-0.0256,"rho":2.7077,"theo":97.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.5},{"option":"DIA261231P00415000","bid":6.7,"bid_size":30.0,"ask":10.85,"ask_size":30.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":-0.1484,"gamma":0.0023,"vega":1.0692,"theta":-0.0367,"rho":-0.6397,"theo":8.4738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.02499985694885},{"option":"DIA261231C00420000","bid":90.0,"bid_size":30.0,"ask":95.0,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8464,"gamma":0.0024,"vega":1.0992,"theta":-0.0271,"rho":2.7014,"theo":92.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.0},{"option":"DIA261231P00420000","bid":7.3,"bid_size":30.0,"ask":11.45,"ask_size":30.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":-0.1588,"gamma":0.0024,"vega":1.1171,"theta":-0.0378,"rho":-0.6798,"theo":9.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.77500009536743},{"option":"DIA261231C00425000","bid":86.0,"bid_size":1.0,"ask":91.0,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.8356,"gamma":0.0025,"vega":1.1445,"theta":-0.0286,"rho":2.6925,"theo":88.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.0},{"option":"DIA261231P00425000","bid":8.0,"bid_size":50.0,"ask":12.15,"ask_size":30.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":-0.17,"gamma":0.0026,"vega":1.166,"theta":-0.0388,"rho":-0.7251,"theo":9.692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.3249998092651},{"option":"DIA261231C00430000","bid":82.0,"bid_size":1.0,"ask":87.0,"ask_size":2.0,"iv":0.2111,"open_interest":12.0,"volume":0.0,"delta":0.8241,"gamma":0.0027,"vega":1.1973,"theta":-0.0302,"rho":2.6824,"theo":84.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.8,"last_trade_time":"2026-02-06T09:30:32","percent_change":0.0,"prev_day_close":84.0},{"option":"DIA261231P00430000","bid":8.7,"bid_size":4.0,"ask":12.9,"ask_size":30.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":-0.1819,"gamma":0.0028,"vega":1.2122,"theta":-0.0398,"rho":-0.7667,"theo":10.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.14,"last_trade_time":"2026-01-28T11:12:28","percent_change":0.0,"prev_day_close":11.2249999046326},{"option":"DIA261231C00434000","bid":78.5,"bid_size":1.0,"ask":83.5,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.8143,"gamma":0.0028,"vega":1.2389,"theta":-0.0313,"rho":2.6732,"theo":81.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.5},{"option":"DIA261231P00434000","bid":9.35,"bid_size":6.0,"ask":13.5,"ask_size":30.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":-0.1921,"gamma":0.0029,"vega":1.2549,"theta":-0.0407,"rho":-0.8058,"theo":10.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.8000001907349},{"option":"DIA261231C00435000","bid":77.5,"bid_size":1.0,"ask":82.5,"ask_size":1.0,"iv":0.2065,"open_interest":5.0,"volume":0.0,"delta":0.8118,"gamma":0.0028,"vega":1.2486,"theta":-0.0316,"rho":2.6697,"theo":80.3166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-01-08T14:02:34","percent_change":0.0,"prev_day_close":80.0},{"option":"DIA261231P00435000","bid":9.5,"bid_size":3.0,"ask":13.5,"ask_size":30.0,"iv":0.2123,"open_interest":1.0,"volume":0.0,"delta":-0.1947,"gamma":0.0029,"vega":1.2664,"theta":-0.0409,"rho":-0.8216,"theo":11.0978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-01-28T10:34:54","percent_change":0.0,"prev_day_close":11.9000000953674},{"option":"DIA261231C00436000","bid":77.0,"bid_size":1.0,"ask":82.0,"ask_size":3.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.8092,"gamma":0.0029,"vega":1.2583,"theta":-0.0319,"rho":2.6658,"theo":79.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.0},{"option":"DIA261231P00436000","bid":9.65,"bid_size":1.0,"ask":13.85,"ask_size":30.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":-0.1974,"gamma":0.003,"vega":1.2768,"theta":-0.0411,"rho":-0.8292,"theo":11.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.2249999046326},{"option":"DIA261231C00437000","bid":76.0,"bid_size":1.0,"ask":81.0,"ask_size":1.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.8066,"gamma":0.0029,"vega":1.268,"theta":-0.0322,"rho":2.662,"theo":78.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.0},{"option":"DIA261231P00437000","bid":9.8,"bid_size":7.0,"ask":14.0,"ask_size":30.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":-0.2001,"gamma":0.003,"vega":1.287,"theta":-0.0413,"rho":-0.8364,"theo":11.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"DIA261231C00438000","bid":75.0,"bid_size":1.0,"ask":80.0,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.804,"gamma":0.0029,"vega":1.2777,"theta":-0.0325,"rho":2.6579,"theo":77.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.5},{"option":"DIA261231P00438000","bid":9.95,"bid_size":1.0,"ask":14.0,"ask_size":30.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-0.2028,"gamma":0.003,"vega":1.2962,"theta":-0.0415,"rho":-0.8517,"theo":11.5653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.4000000953674},{"option":"DIA261231C00439000","bid":74.5,"bid_size":1.0,"ask":79.5,"ask_size":3.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.8013,"gamma":0.003,"vega":1.2876,"theta":-0.0328,"rho":2.6536,"theo":77.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.5},{"option":"DIA261231P00439000","bid":10.15,"bid_size":6.0,"ask":14.35,"ask_size":30.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-0.2056,"gamma":0.0031,"vega":1.3061,"theta":-0.0416,"rho":-0.8613,"theo":11.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.75},{"option":"DIA261231C00440000","bid":73.5,"bid_size":1.0,"ask":78.5,"ask_size":1.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.003,"vega":1.2972,"theta":-0.0331,"rho":2.6492,"theo":76.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.5},{"option":"DIA261231P00440000","bid":10.3,"bid_size":7.0,"ask":14.5,"ask_size":30.0,"iv":0.2093,"open_interest":1.0,"volume":0.0,"delta":-0.2084,"gamma":0.0031,"vega":1.3168,"theta":-0.0418,"rho":-0.8701,"theo":11.8863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-01-14T11:51:48","percent_change":0.0,"prev_day_close":12.8249998092651},{"option":"DIA261231C00441000","bid":73.0,"bid_size":1.0,"ask":78.0,"ask_size":2.0,"iv":0.2033,"open_interest":1.0,"volume":0.0,"delta":0.7959,"gamma":0.003,"vega":1.3069,"theta":-0.0333,"rho":2.6447,"theo":75.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.6,"last_trade_time":"2026-01-16T15:57:44","percent_change":0.0,"prev_day_close":75.0},{"option":"DIA261231P00441000","bid":10.5,"bid_size":1.0,"ask":14.5,"ask_size":30.0,"iv":0.2081,"open_interest":1.0,"volume":0.0,"delta":-0.2112,"gamma":0.0032,"vega":1.3282,"theta":-0.042,"rho":-0.8785,"theo":12.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.25,"last_trade_time":"2026-02-11T16:11:00","percent_change":0.0,"prev_day_close":12.9250001907349},{"option":"DIA261231C00442000","bid":72.0,"bid_size":1.0,"ask":77.0,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.7932,"gamma":0.0031,"vega":1.3165,"theta":-0.0336,"rho":2.6399,"theo":74.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.0},{"option":"DIA261231P00442000","bid":10.65,"bid_size":5.0,"ask":14.6,"ask_size":30.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.2141,"gamma":0.0032,"vega":1.3386,"theta":-0.0422,"rho":-0.8898,"theo":12.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.2750000953674},{"option":"DIA261231C00443000","bid":71.0,"bid_size":1.0,"ask":76.0,"ask_size":1.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0031,"vega":1.3261,"theta":-0.0339,"rho":2.6352,"theo":73.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.5},{"option":"DIA261231P00443000","bid":10.8,"bid_size":4.0,"ask":15.0,"ask_size":30.0,"iv":0.207,"open_interest":1.0,"volume":0.0,"delta":-0.217,"gamma":0.0032,"vega":1.349,"theta":-0.0424,"rho":-0.8993,"theo":12.3881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.1,"last_trade_time":"2026-01-28T13:18:32","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"DIA261231C00444000","bid":70.5,"bid_size":1.0,"ask":75.0,"ask_size":5.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":0.7876,"gamma":0.0032,"vega":1.3356,"theta":-0.0342,"rho":2.6303,"theo":73.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.5},{"option":"DIA261231P00444000","bid":11.0,"bid_size":7.0,"ask":15.0,"ask_size":30.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-0.22,"gamma":0.0033,"vega":1.3582,"theta":-0.0426,"rho":-0.9105,"theo":12.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.4499998092651},{"option":"DIA261231C00445000","bid":69.5,"bid_size":1.0,"ask":74.5,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0032,"vega":1.3449,"theta":-0.0344,"rho":2.6253,"theo":72.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.5},{"option":"DIA261231P00445000","bid":11.15,"bid_size":32.0,"ask":15.4,"ask_size":30.0,"iv":0.2057,"open_interest":79.0,"volume":3.0,"delta":-0.223,"gamma":0.0033,"vega":1.3674,"theta":-0.0428,"rho":-0.9213,"theo":12.7369,"change":-0.725,"open":13.05,"high":13.05,"low":13.05,"tick":"down","last_trade_price":13.05,"last_trade_time":"2026-02-18T09:42:41","percent_change":-5.26316,"prev_day_close":13.7750000953674},{"option":"DIA261231C00446000","bid":69.0,"bid_size":1.0,"ask":74.0,"ask_size":3.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.7818,"gamma":0.0032,"vega":1.3542,"theta":-0.0347,"rho":2.6202,"theo":71.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.0},{"option":"DIA261231P00446000","bid":11.35,"bid_size":7.0,"ask":15.5,"ask_size":30.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.226,"gamma":0.0033,"vega":1.3766,"theta":-0.043,"rho":-0.9316,"theo":12.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.8499999046326},{"option":"DIA261231C00447000","bid":68.0,"bid_size":1.0,"ask":73.0,"ask_size":1.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0033,"vega":1.3655,"theta":-0.035,"rho":2.6153,"theo":70.616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.0},{"option":"DIA261231P00447000","bid":11.5,"bid_size":4.0,"ask":15.5,"ask_size":1.0,"iv":0.2032,"open_interest":1.0,"volume":0.0,"delta":-0.2292,"gamma":0.0034,"vega":1.386,"theta":-0.0432,"rho":-0.9433,"theo":13.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-01-28T11:09:34","percent_change":0.0,"prev_day_close":13.9499998092651},{"option":"DIA261231C00448000","bid":67.0,"bid_size":1.0,"ask":72.0,"ask_size":1.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":0.7759,"gamma":0.0033,"vega":1.3773,"theta":-0.0352,"rho":2.6103,"theo":69.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5},{"option":"DIA261231P00448000","bid":11.65,"bid_size":6.0,"ask":15.9,"ask_size":30.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":-0.2323,"gamma":0.0034,"vega":1.3954,"theta":-0.0434,"rho":-0.9527,"theo":13.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.3000001907349},{"option":"DIA261231C00449000","bid":66.5,"bid_size":1.0,"ask":71.5,"ask_size":1.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.7729,"gamma":0.0033,"vega":1.3893,"theta":-0.0355,"rho":2.6053,"theo":69.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.5},{"option":"DIA261231P00449000","bid":11.85,"bid_size":3.0,"ask":16.0,"ask_size":30.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":-0.2354,"gamma":0.0035,"vega":1.4045,"theta":-0.0435,"rho":-0.964,"theo":13.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.1999998092651},{"option":"DIA261231C00450000","bid":65.5,"bid_size":1.0,"ask":70.5,"ask_size":1.0,"iv":0.1964,"open_interest":1.0,"volume":0.0,"delta":0.7699,"gamma":0.0034,"vega":1.4009,"theta":-0.0358,"rho":2.6038,"theo":68.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.5,"last_trade_time":"2026-02-12T12:28:42","percent_change":0.0,"prev_day_close":68.0},{"option":"DIA261231P00450000","bid":12.0,"bid_size":6.0,"ask":16.25,"ask_size":1.0,"iv":0.2016,"open_interest":2.0,"volume":0.0,"delta":-0.2386,"gamma":0.0035,"vega":1.4138,"theta":-0.0437,"rho":-0.9759,"theo":13.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-01-27T12:49:04","percent_change":0.0,"prev_day_close":14.4499998092651},{"option":"DIA261231C00451000","bid":65.0,"bid_size":1.0,"ask":70.0,"ask_size":3.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.7668,"gamma":0.0034,"vega":1.4106,"theta":-0.036,"rho":2.5975,"theo":67.4573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0},{"option":"DIA261231P00451000","bid":12.25,"bid_size":5.0,"ask":16.45,"ask_size":30.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-0.2418,"gamma":0.0035,"vega":1.4246,"theta":-0.0439,"rho":-0.9882,"theo":13.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.6750001907349},{"option":"DIA261231C00452000","bid":64.0,"bid_size":1.0,"ask":69.0,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.7637,"gamma":0.0034,"vega":1.4203,"theta":-0.0363,"rho":2.5911,"theo":66.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.0},{"option":"DIA261231P00452000","bid":12.4,"bid_size":6.0,"ask":16.5,"ask_size":1.0,"iv":0.1997,"open_interest":58.0,"volume":0.0,"delta":-0.2451,"gamma":0.0036,"vega":1.4362,"theta":-0.0441,"rho":-0.9987,"theo":14.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.75,"last_trade_time":"2026-01-28T11:12:28","percent_change":0.0,"prev_day_close":14.25},{"option":"DIA261231C00453000","bid":63.5,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":0.7605,"gamma":0.0035,"vega":1.43,"theta":-0.0365,"rho":2.5844,"theo":65.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.5},{"option":"DIA261231P00453000","bid":12.6,"bid_size":4.0,"ask":16.8,"ask_size":2.0,"iv":0.1993,"open_interest":32.0,"volume":0.0,"delta":-0.2484,"gamma":0.0036,"vega":1.4478,"theta":-0.0442,"rho":-1.0086,"theo":14.2265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.28,"last_trade_time":"2026-01-08T13:27:12","percent_change":0.0,"prev_day_close":14.625},{"option":"DIA261231C00454000","bid":62.55,"bid_size":40.0,"ask":67.5,"ask_size":1.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":0.7573,"gamma":0.0035,"vega":1.4395,"theta":-0.0368,"rho":2.5778,"theo":65.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5},{"option":"DIA261231P00454000","bid":12.8,"bid_size":3.0,"ask":17.0,"ask_size":3.0,"iv":0.1986,"open_interest":3.0,"volume":0.0,"delta":-0.2518,"gamma":0.0037,"vega":1.4582,"theta":-0.0444,"rho":-1.0266,"theo":14.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.35,"last_trade_time":"2026-01-06T10:59:52","percent_change":0.0,"prev_day_close":14.6999998092651},{"option":"DIA261231C00455000","bid":62.0,"bid_size":1.0,"ask":67.0,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.7541,"gamma":0.0036,"vega":1.4492,"theta":-0.037,"rho":2.5707,"theo":64.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.0},{"option":"DIA261231P00455000","bid":12.9,"bid_size":1.0,"ask":17.25,"ask_size":3.0,"iv":0.1977,"open_interest":9.0,"volume":0.0,"delta":-0.2552,"gamma":0.0037,"vega":1.4681,"theta":-0.0446,"rho":-1.0379,"theo":14.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-01-05T13:00:27","percent_change":0.0,"prev_day_close":14.8000001907349},{"option":"DIA261231C00456000","bid":61.0,"bid_size":1.0,"ask":66.0,"ask_size":30.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.7508,"gamma":0.0036,"vega":1.4587,"theta":-0.0373,"rho":2.5637,"theo":63.5733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.0},{"option":"DIA261231P00456000","bid":12.5,"bid_size":1.0,"ask":17.1,"ask_size":30.0,"iv":0.1937,"open_interest":8.0,"volume":0.0,"delta":-0.2586,"gamma":0.0038,"vega":1.4777,"theta":-0.0447,"rho":-1.0549,"theo":14.8308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.67,"last_trade_time":"2026-01-05T12:44:24","percent_change":0.0,"prev_day_close":15.25},{"option":"DIA261231C00457000","bid":60.0,"bid_size":1.0,"ask":65.0,"ask_size":1.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.7475,"gamma":0.0036,"vega":1.4682,"theta":-0.0375,"rho":2.5563,"theo":62.8044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.5},{"option":"DIA261231P00457000","bid":12.5,"bid_size":3.0,"ask":17.5,"ask_size":30.0,"iv":0.1929,"open_interest":7.0,"volume":0.0,"delta":-0.2621,"gamma":0.0038,"vega":1.4874,"theta":-0.0449,"rho":-1.0611,"theo":15.041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.99,"last_trade_time":"2026-01-06T11:11:49","percent_change":0.0,"prev_day_close":15.25},{"option":"DIA261231C00458000","bid":59.5,"bid_size":1.0,"ask":64.5,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.7442,"gamma":0.0037,"vega":1.4777,"theta":-0.0377,"rho":2.5488,"theo":62.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.5},{"option":"DIA261231P00458000","bid":13.0,"bid_size":1.0,"ask":17.6,"ask_size":30.0,"iv":0.1928,"open_interest":6.0,"volume":0.0,"delta":-0.2656,"gamma":0.0038,"vega":1.4973,"theta":-0.045,"rho":-1.0695,"theo":15.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.57,"last_trade_time":"2026-01-06T10:45:39","percent_change":0.0,"prev_day_close":15.75},{"option":"DIA261231C00459000","bid":58.5,"bid_size":1.0,"ask":63.5,"ask_size":1.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":0.7408,"gamma":0.0037,"vega":1.4871,"theta":-0.038,"rho":2.541,"theo":61.2745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.0},{"option":"DIA261231P00459000","bid":13.0,"bid_size":1.0,"ask":18.0,"ask_size":30.0,"iv":0.192,"open_interest":5.0,"volume":0.0,"delta":-0.2692,"gamma":0.0039,"vega":1.5079,"theta":-0.0452,"rho":-1.082,"theo":15.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.55,"last_trade_time":"2026-01-06T10:54:49","percent_change":0.0,"prev_day_close":15.75},{"option":"DIA261231C00460000","bid":58.0,"bid_size":1.0,"ask":63.0,"ask_size":1.0,"iv":0.191,"open_interest":4.0,"volume":0.0,"delta":0.7374,"gamma":0.0038,"vega":1.4965,"theta":-0.0382,"rho":2.5331,"theo":60.5137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-06T14:46:58","percent_change":0.0,"prev_day_close":60.0},{"option":"DIA261231P00460000","bid":13.5,"bid_size":1.0,"ask":18.3,"ask_size":1.0,"iv":0.1919,"open_interest":3.0,"volume":0.0,"delta":-0.2728,"gamma":0.0039,"vega":1.5179,"theta":-0.0453,"rho":-1.0949,"theo":15.682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.81,"last_trade_time":"2026-01-06T11:06:21","percent_change":0.0,"prev_day_close":15.9499998092651},{"option":"DIA261231C00461000","bid":57.0,"bid_size":1.0,"ask":62.0,"ask_size":1.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.7339,"gamma":0.0038,"vega":1.5057,"theta":-0.0384,"rho":2.5251,"theo":59.7557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5},{"option":"DIA261231P00461000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":30.0,"iv":0.191,"open_interest":3.0,"volume":0.0,"delta":-0.2766,"gamma":0.004,"vega":1.5273,"theta":-0.0455,"rho":-1.1109,"theo":15.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.0,"last_trade_time":"2026-01-06T11:06:21","percent_change":0.0,"prev_day_close":16.25},{"option":"DIA261231C00462000","bid":56.5,"bid_size":1.0,"ask":61.5,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.7304,"gamma":0.0038,"vega":1.5148,"theta":-0.0386,"rho":2.517,"theo":59.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.5},{"option":"DIA261231P00462000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":30.0,"iv":0.1921,"open_interest":39.0,"volume":0.0,"delta":-0.2803,"gamma":0.004,"vega":1.5358,"theta":-0.0456,"rho":-1.1214,"theo":16.1294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-01-28T11:12:28","percent_change":0.0,"prev_day_close":16.3000001907349},{"option":"DIA261231C00463000","bid":55.5,"bid_size":1.0,"ask":60.5,"ask_size":1.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.7269,"gamma":0.0039,"vega":1.5237,"theta":-0.0388,"rho":2.5088,"theo":58.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.27,"last_trade_time":"2026-02-12T14:31:35","percent_change":0.0,"prev_day_close":57.75},{"option":"DIA261231P00463000","bid":14.0,"bid_size":1.0,"ask":18.8,"ask_size":30.0,"iv":0.1893,"open_interest":39.0,"volume":0.0,"delta":-0.284,"gamma":0.004,"vega":1.5443,"theta":-0.0458,"rho":-1.1318,"theo":16.3544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.33,"last_trade_time":"2026-01-06T10:55:36","percent_change":0.0,"prev_day_close":16.6750001907349},{"option":"DIA261231C00464000","bid":55.0,"bid_size":3.0,"ask":60.0,"ask_size":4.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":0.7233,"gamma":0.0039,"vega":1.5326,"theta":-0.0391,"rho":2.5005,"theo":57.4981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.0},{"option":"DIA261231P00464000","bid":14.15,"bid_size":3.0,"ask":19.0,"ask_size":1.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":-0.2878,"gamma":0.0041,"vega":1.553,"theta":-0.0459,"rho":-1.1426,"theo":16.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8249998092651},{"option":"DIA261231C00465000","bid":54.0,"bid_size":1.0,"ask":59.0,"ask_size":1.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0039,"vega":1.5438,"theta":-0.0393,"rho":2.4923,"theo":56.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5},{"option":"DIA261231P00465000","bid":14.5,"bid_size":1.0,"ask":19.5,"ask_size":30.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":-0.2917,"gamma":0.0041,"vega":1.5612,"theta":-0.046,"rho":-1.1568,"theo":16.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.25},{"option":"DIA261231C00466000","bid":53.5,"bid_size":1.0,"ask":58.5,"ask_size":30.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.716,"gamma":0.004,"vega":1.5551,"theta":-0.0395,"rho":2.4841,"theo":56.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.5},{"option":"DIA261231P00466000","bid":14.5,"bid_size":7.0,"ask":19.5,"ask_size":30.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":-0.2956,"gamma":0.0042,"vega":1.5695,"theta":-0.0462,"rho":-1.1708,"theo":17.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.25},{"option":"DIA261231C00467000","bid":52.5,"bid_size":1.0,"ask":57.5,"ask_size":1.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.7123,"gamma":0.004,"vega":1.5657,"theta":-0.0397,"rho":2.4805,"theo":55.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.0},{"option":"DIA261231P00467000","bid":15.0,"bid_size":1.0,"ask":20.0,"ask_size":30.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.2995,"gamma":0.0042,"vega":1.578,"theta":-0.0463,"rho":-1.1844,"theo":17.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.75},{"option":"DIA261231C00468000","bid":52.0,"bid_size":2.0,"ask":57.0,"ask_size":2.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":0.7086,"gamma":0.0041,"vega":1.5745,"theta":-0.0399,"rho":2.471,"theo":54.5301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.0},{"option":"DIA261231P00468000","bid":15.05,"bid_size":1.0,"ask":20.0,"ask_size":1.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":-0.3036,"gamma":0.0043,"vega":1.5872,"theta":-0.0464,"rho":-1.1945,"theo":17.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.75},{"option":"DIA261231C00469000","bid":51.0,"bid_size":1.0,"ask":56.0,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.7048,"gamma":0.0041,"vega":1.5833,"theta":-0.04,"rho":2.4613,"theo":53.7971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.5},{"option":"DIA261231P00469000","bid":15.5,"bid_size":1.0,"ask":20.5,"ask_size":30.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.3076,"gamma":0.0043,"vega":1.5973,"theta":-0.0465,"rho":-1.2072,"theo":17.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.2250003814697},{"option":"DIA261231C00470000","bid":50.5,"bid_size":1.0,"ask":55.5,"ask_size":1.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.701,"gamma":0.0041,"vega":1.592,"theta":-0.0402,"rho":2.4515,"theo":53.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"DIA261231P00470000","bid":15.5,"bid_size":2.0,"ask":20.5,"ask_size":2.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-0.3117,"gamma":0.0044,"vega":1.6074,"theta":-0.0466,"rho":-1.2176,"theo":18.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.25},{"option":"DIA261231C00471000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":30.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.697,"gamma":0.0042,"vega":1.6006,"theta":-0.0404,"rho":2.4414,"theo":52.3308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0},{"option":"DIA261231P00471000","bid":16.0,"bid_size":1.0,"ask":20.9,"ask_size":30.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":-0.3158,"gamma":0.0044,"vega":1.616,"theta":-0.0468,"rho":-1.2369,"theo":18.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"DIA261231C00472000","bid":49.0,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.6932,"gamma":0.0042,"vega":1.6091,"theta":-0.0406,"rho":2.4313,"theo":51.6162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.25},{"option":"DIA261231P00472000","bid":16.0,"bid_size":6.0,"ask":21.0,"ask_size":6.0,"iv":0.1824,"open_interest":1.0,"volume":0.0,"delta":-0.32,"gamma":0.0044,"vega":1.6257,"theta":-0.0469,"rho":-1.2452,"theo":18.5409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.0,"last_trade_time":"2026-01-28T11:09:34","percent_change":0.0,"prev_day_close":18.75},{"option":"DIA261231C00473000","bid":48.5,"bid_size":1.0,"ask":53.5,"ask_size":30.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":0.6892,"gamma":0.0043,"vega":1.6176,"theta":-0.0407,"rho":2.4207,"theo":50.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.5},{"option":"DIA261231P00473000","bid":16.5,"bid_size":1.0,"ask":21.5,"ask_size":30.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.3242,"gamma":0.0045,"vega":1.6338,"theta":-0.047,"rho":-1.2628,"theo":18.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.25},{"option":"DIA261231C00474000","bid":47.5,"bid_size":1.0,"ask":52.5,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.6852,"gamma":0.0043,"vega":1.6259,"theta":-0.0409,"rho":2.4102,"theo":50.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"DIA261231P00474000","bid":16.55,"bid_size":1.0,"ask":21.5,"ask_size":1.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.3285,"gamma":0.0045,"vega":1.6411,"theta":-0.047,"rho":-1.2733,"theo":19.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.25},{"option":"DIA261231C00475000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":30.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":0.6812,"gamma":0.0043,"vega":1.6341,"theta":-0.0411,"rho":2.3993,"theo":49.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0},{"option":"DIA261231P00475000","bid":17.0,"bid_size":7.0,"ask":22.0,"ask_size":8.0,"iv":0.1816,"open_interest":1.0,"volume":0.0,"delta":-0.3328,"gamma":0.0046,"vega":1.6497,"theta":-0.0472,"rho":-1.2835,"theo":19.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-02T14:21:06","percent_change":0.0,"prev_day_close":19.75},{"option":"DIA261231C00476000","bid":46.0,"bid_size":1.0,"ask":51.0,"ask_size":1.0,"iv":0.1783,"open_interest":0.0,"volume":0.0,"delta":0.6771,"gamma":0.0044,"vega":1.6422,"theta":-0.0412,"rho":2.3882,"theo":48.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.5},{"option":"DIA261231P00476000","bid":17.05,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.3372,"gamma":0.0046,"vega":1.6578,"theta":-0.0472,"rho":-1.2988,"theo":19.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.8000001907349},{"option":"DIA261231C00477000","bid":45.5,"bid_size":1.0,"ask":50.5,"ask_size":30.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":0.673,"gamma":0.0044,"vega":1.6501,"theta":-0.0414,"rho":2.3769,"theo":48.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.5},{"option":"DIA261231P00477000","bid":17.5,"bid_size":1.0,"ask":22.5,"ask_size":10.0,"iv":0.1799,"open_interest":7.0,"volume":0.0,"delta":-0.3417,"gamma":0.0047,"vega":1.6662,"theta":-0.0473,"rho":-1.3083,"theo":19.8785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.21,"last_trade_time":"2026-01-21T12:56:13","percent_change":0.0,"prev_day_close":20.25},{"option":"DIA261231C00478000","bid":45.0,"bid_size":1.0,"ask":50.0,"ask_size":30.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":0.6689,"gamma":0.0045,"vega":1.6579,"theta":-0.0415,"rho":2.3654,"theo":47.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0},{"option":"DIA261231P00478000","bid":18.0,"bid_size":1.0,"ask":23.0,"ask_size":6.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.3462,"gamma":0.0047,"vega":1.673,"theta":-0.0474,"rho":-1.3262,"theo":20.1591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.75},{"option":"DIA261231C00479000","bid":44.0,"bid_size":1.0,"ask":49.0,"ask_size":30.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":0.6646,"gamma":0.0045,"vega":1.6655,"theta":-0.0416,"rho":2.3539,"theo":46.6385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.5},{"option":"DIA261231P00479000","bid":18.0,"bid_size":6.0,"ask":23.0,"ask_size":5.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.3508,"gamma":0.0048,"vega":1.6798,"theta":-0.0474,"rho":-1.3388,"theo":20.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.75},{"option":"DIA261231C00480000","bid":43.5,"bid_size":3.0,"ask":48.5,"ask_size":30.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6604,"gamma":0.0045,"vega":1.6729,"theta":-0.0417,"rho":2.3422,"theo":45.9315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.75},{"option":"DIA261231P00480000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":5.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.3554,"gamma":0.0048,"vega":1.6865,"theta":-0.0475,"rho":-1.3534,"theo":20.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.25},{"option":"DIA261231C00481000","bid":42.5,"bid_size":2.0,"ask":47.5,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":0.6561,"gamma":0.0046,"vega":1.6816,"theta":-0.0419,"rho":2.3308,"theo":45.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.0},{"option":"DIA261231P00481000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":6.0,"iv":0.1763,"open_interest":7.0,"volume":0.0,"delta":-0.36,"gamma":0.0049,"vega":1.693,"theta":-0.0476,"rho":-1.3678,"theo":21.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.43,"last_trade_time":"2026-01-21T12:56:13","percent_change":0.0,"prev_day_close":21.25},{"option":"DIA261231C00482000","bid":42.0,"bid_size":3.0,"ask":47.0,"ask_size":6.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":0.6518,"gamma":0.0046,"vega":1.6912,"theta":-0.042,"rho":2.3207,"theo":44.5542,"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":44.5},{"option":"DIA261231P00482000","bid":19.0,"bid_size":8.0,"ask":24.0,"ask_size":7.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.3647,"gamma":0.0049,"vega":1.6996,"theta":-0.0476,"rho":-1.3822,"theo":21.3123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.75},{"option":"DIA261231C00483000","bid":41.5,"bid_size":1.0,"ask":46.5,"ask_size":30.0,"iv":0.1758,"open_interest":1.0,"volume":0.0,"delta":0.6474,"gamma":0.0047,"vega":1.6988,"theta":-0.0421,"rho":2.3128,"theo":43.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.48,"last_trade_time":"2026-01-28T13:24:36","percent_change":0.0,"prev_day_close":43.5},{"option":"DIA261231P00483000","bid":19.05,"bid_size":1.0,"ask":24.0,"ask_size":1.0,"iv":0.1745,"open_interest":0.0,"volume":0.0,"delta":-0.3694,"gamma":0.005,"vega":1.7062,"theta":-0.0477,"rho":-1.3905,"theo":21.6092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.0},{"option":"DIA261231C00484000","bid":41.0,"bid_size":3.0,"ask":45.5,"ask_size":30.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":0.643,"gamma":0.0047,"vega":1.7059,"theta":-0.0422,"rho":2.3,"theo":43.1858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.0},{"option":"DIA261231P00484000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":7.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-0.3743,"gamma":0.005,"vega":1.7124,"theta":-0.0477,"rho":-1.3969,"theo":21.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.25},{"option":"DIA261231C00485000","bid":40.0,"bid_size":3.0,"ask":45.0,"ask_size":30.0,"iv":0.175,"open_interest":1.0,"volume":0.0,"delta":0.6385,"gamma":0.0047,"vega":1.7127,"theta":-0.0423,"rho":2.287,"theo":42.5072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.33,"last_trade_time":"2026-01-21T13:27:48","percent_change":0.0,"prev_day_close":42.25},{"option":"DIA261231P00485000","bid":20.0,"bid_size":1.0,"ask":24.8,"ask_size":1.0,"iv":0.1741,"open_interest":1.0,"volume":0.0,"delta":-0.3791,"gamma":0.0051,"vega":1.7187,"theta":-0.0478,"rho":-1.4095,"theo":22.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.85,"last_trade_time":"2026-01-12T13:54:29","percent_change":0.0,"prev_day_close":22.75},{"option":"DIA261231C00486000","bid":39.5,"bid_size":2.0,"ask":44.5,"ask_size":30.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":0.634,"gamma":0.0048,"vega":1.7194,"theta":-0.0424,"rho":2.2738,"theo":41.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.5},{"option":"DIA261231P00486000","bid":20.0,"bid_size":1.0,"ask":25.0,"ask_size":5.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-0.384,"gamma":0.0051,"vega":1.7265,"theta":-0.0478,"rho":-1.4234,"theo":22.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.75},{"option":"DIA261231C00487000","bid":38.5,"bid_size":4.0,"ask":43.5,"ask_size":4.0,"iv":0.1713,"open_interest":5.0,"volume":0.0,"delta":0.6294,"gamma":0.0048,"vega":1.7259,"theta":-0.0424,"rho":2.2603,"theo":41.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.41,"last_trade_time":"2026-02-09T10:09:55","percent_change":0.0,"prev_day_close":41.0},{"option":"DIA261231P00487000","bid":20.5,"bid_size":1.0,"ask":25.5,"ask_size":7.0,"iv":0.1731,"open_interest":1.0,"volume":0.0,"delta":-0.3891,"gamma":0.0052,"vega":1.7318,"theta":-0.0478,"rho":-1.4376,"theo":22.8418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-01-28T13:18:32","percent_change":0.0,"prev_day_close":23.3000001907349},{"option":"DIA261231C00488000","bid":38.5,"bid_size":1.0,"ask":43.0,"ask_size":3.0,"iv":0.173,"open_interest":4.0,"volume":0.0,"delta":0.6248,"gamma":0.0048,"vega":1.7322,"theta":-0.0425,"rho":2.2469,"theo":40.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.55,"last_trade_time":"2026-02-03T09:42:03","percent_change":0.0,"prev_day_close":40.25},{"option":"DIA261231P00488000","bid":21.0,"bid_size":1.0,"ask":26.0,"ask_size":5.0,"iv":0.1734,"open_interest":2.0,"volume":0.0,"delta":-0.3941,"gamma":0.0052,"vega":1.7387,"theta":-0.0479,"rho":-1.4513,"theo":23.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-01-30T12:06:50","percent_change":0.0,"prev_day_close":23.5},{"option":"DIA261231C00489000","bid":37.7,"bid_size":5.0,"ask":42.5,"ask_size":30.0,"iv":0.1723,"open_interest":2.0,"volume":0.0,"delta":0.6202,"gamma":0.0049,"vega":1.7384,"theta":-0.0426,"rho":2.233,"theo":39.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.2,"last_trade_time":"2026-02-02T12:01:53","percent_change":0.0,"prev_day_close":39.5},{"option":"DIA261231P00489000","bid":21.0,"bid_size":8.0,"ask":25.7,"ask_size":5.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.3992,"gamma":0.0052,"vega":1.7432,"theta":-0.0479,"rho":-1.468,"theo":23.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.75},{"option":"DIA261231C00490000","bid":36.5,"bid_size":32.0,"ask":41.5,"ask_size":31.0,"iv":0.1691,"open_interest":2.0,"volume":1.0,"delta":0.6155,"gamma":0.0049,"vega":1.7444,"theta":-0.0426,"rho":2.2189,"theo":39.1685,"change":0.02,"open":39.02,"high":39.02,"low":39.02,"tick":"up","last_trade_price":39.02,"last_trade_time":"2026-02-18T14:36:16","percent_change":0.0512821,"prev_day_close":39.0},{"option":"DIA261231P00490000","bid":21.5,"bid_size":4.0,"ask":26.2,"ask_size":5.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":-0.4043,"gamma":0.0053,"vega":1.748,"theta":-0.0479,"rho":-1.4746,"theo":23.8134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.375},{"option":"DIA261231C00491000","bid":36.0,"bid_size":3.0,"ask":41.0,"ask_size":30.0,"iv":0.1693,"open_interest":1.0,"volume":0.0,"delta":0.6107,"gamma":0.005,"vega":1.7502,"theta":-0.0426,"rho":2.2043,"theo":38.5035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.35,"last_trade_time":"2026-02-04T10:23:02","percent_change":0.0,"prev_day_close":38.25},{"option":"DIA261231P00491000","bid":22.0,"bid_size":8.0,"ask":26.7,"ask_size":5.0,"iv":0.1705,"open_interest":1.0,"volume":0.0,"delta":-0.4096,"gamma":0.0054,"vega":1.7524,"theta":-0.0479,"rho":-1.4915,"theo":24.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-01-28T13:18:32","percent_change":0.0,"prev_day_close":24.5},{"option":"DIA261231C00492000","bid":35.5,"bid_size":1.0,"ask":40.5,"ask_size":30.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":0.606,"gamma":0.005,"vega":1.7558,"theta":-0.0427,"rho":2.19,"theo":37.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.5},{"option":"DIA261231P00492000","bid":22.0,"bid_size":1.0,"ask":27.0,"ask_size":5.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.4149,"gamma":0.0054,"vega":1.7579,"theta":-0.0479,"rho":-1.5062,"theo":24.4898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.75},{"option":"DIA261231C00493000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":30.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":0.6011,"gamma":0.005,"vega":1.7612,"theta":-0.0427,"rho":2.175,"theo":37.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.9750003814697},{"option":"DIA261231P00493000","bid":22.5,"bid_size":1.0,"ask":27.5,"ask_size":5.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.4203,"gamma":0.0054,"vega":1.762,"theta":-0.0479,"rho":-1.5223,"theo":24.8336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.25},{"option":"DIA261231C00494000","bid":34.0,"bid_size":1.0,"ask":39.0,"ask_size":30.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":0.5963,"gamma":0.0051,"vega":1.7664,"theta":-0.0428,"rho":2.1601,"theo":36.5577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.5},{"option":"DIA261231P00494000","bid":23.0,"bid_size":8.0,"ask":28.0,"ask_size":7.0,"iv":0.169,"open_interest":1.0,"volume":0.0,"delta":-0.4257,"gamma":0.0055,"vega":1.7661,"theta":-0.0478,"rho":-1.537,"theo":25.181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.71,"last_trade_time":"2026-02-02T15:39:52","percent_change":0.0,"prev_day_close":25.5},{"option":"DIA261231C00495000","bid":33.5,"bid_size":1.0,"ask":38.5,"ask_size":30.0,"iv":0.167,"open_interest":25.0,"volume":0.0,"delta":0.5914,"gamma":0.0051,"vega":1.7712,"theta":-0.0428,"rho":2.1453,"theo":35.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.69,"last_trade_time":"2026-02-09T13:38:33","percent_change":0.0,"prev_day_close":35.75},{"option":"DIA261231P00495000","bid":23.0,"bid_size":1.0,"ask":28.0,"ask_size":5.0,"iv":0.1663,"open_interest":57.0,"volume":0.0,"delta":-0.4311,"gamma":0.0055,"vega":1.7701,"theta":-0.0478,"rho":-1.5528,"theo":25.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-06T15:17:48","percent_change":0.0,"prev_day_close":26.0},{"option":"DIA261231C00496000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":30.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":0.5864,"gamma":0.0052,"vega":1.777,"theta":-0.0428,"rho":2.1307,"theo":35.2884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0},{"option":"DIA261231P00496000","bid":23.5,"bid_size":1.0,"ask":28.2,"ask_size":7.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.4366,"gamma":0.0056,"vega":1.7736,"theta":-0.0478,"rho":-1.5519,"theo":25.8833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.5},{"option":"DIA261231C00497000","bid":32.0,"bid_size":3.0,"ask":37.0,"ask_size":30.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":0.5814,"gamma":0.0052,"vega":1.7826,"theta":-0.0428,"rho":2.122,"theo":34.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.5},{"option":"DIA261231P00497000","bid":24.0,"bid_size":8.0,"ask":29.0,"ask_size":7.0,"iv":0.1665,"open_interest":0.0,"volume":0.0,"delta":-0.4422,"gamma":0.0056,"vega":1.7756,"theta":-0.0478,"rho":-1.5576,"theo":26.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.75},{"option":"DIA261231C00498000","bid":31.5,"bid_size":1.0,"ask":36.5,"ask_size":30.0,"iv":0.1643,"open_interest":0.0,"volume":0.0,"delta":0.5764,"gamma":0.0052,"vega":1.7869,"theta":-0.0428,"rho":2.1056,"theo":34.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.0},{"option":"DIA261231P00498000","bid":24.1,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-0.4478,"gamma":0.0057,"vega":1.7776,"theta":-0.0477,"rho":-1.569,"theo":26.6107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.0},{"option":"DIA261231C00499000","bid":31.0,"bid_size":1.0,"ask":36.0,"ask_size":30.0,"iv":0.1642,"open_interest":2.0,"volume":0.0,"delta":0.5713,"gamma":0.0053,"vega":1.7909,"theta":-0.0427,"rho":2.0894,"theo":33.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-01-22T09:55:36","percent_change":0.0,"prev_day_close":33.25},{"option":"DIA261231P00499000","bid":24.5,"bid_size":6.0,"ask":29.5,"ask_size":6.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.4537,"gamma":0.0057,"vega":1.7804,"theta":-0.0477,"rho":-1.5761,"theo":26.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.25},{"option":"DIA261231C00500000","bid":30.5,"bid_size":1.0,"ask":35.5,"ask_size":30.0,"iv":0.1642,"open_interest":4.0,"volume":0.0,"delta":0.5662,"gamma":0.0053,"vega":1.7947,"theta":-0.0427,"rho":2.0734,"theo":32.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.74,"last_trade_time":"2026-02-12T12:10:37","percent_change":0.0,"prev_day_close":32.75},{"option":"DIA261231P00500000","bid":25.0,"bid_size":1.0,"ask":29.9,"ask_size":1.0,"iv":0.1632,"open_interest":5.0,"volume":0.0,"delta":-0.4594,"gamma":0.0058,"vega":1.7818,"theta":-0.0476,"rho":-1.5886,"theo":27.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.91,"last_trade_time":"2026-02-06T13:56:14","percent_change":0.0,"prev_day_close":27.75},{"option":"DIA261231C00501000","bid":29.5,"bid_size":3.0,"ask":34.5,"ask_size":30.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":0.561,"gamma":0.0053,"vega":1.7982,"theta":-0.0427,"rho":2.0569,"theo":32.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.0},{"option":"DIA261231P00501000","bid":25.5,"bid_size":6.0,"ask":30.5,"ask_size":5.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.4653,"gamma":0.0058,"vega":1.7842,"theta":-0.0476,"rho":-1.6097,"theo":27.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.25},{"option":"DIA261231C00502000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":30.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":0.5557,"gamma":0.0054,"vega":1.8015,"theta":-0.0426,"rho":2.04,"theo":31.5601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.5},{"option":"DIA261231P00502000","bid":26.0,"bid_size":1.0,"ask":30.85,"ask_size":1.0,"iv":0.1627,"open_interest":10.0,"volume":0.0,"delta":-0.4713,"gamma":0.0059,"vega":1.7852,"theta":-0.0475,"rho":-1.6121,"theo":28.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.45,"last_trade_time":"2026-02-10T12:59:59","percent_change":0.0,"prev_day_close":28.75},{"option":"DIA261231C00503000","bid":28.5,"bid_size":2.0,"ask":33.5,"ask_size":30.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.5505,"gamma":0.0054,"vega":1.8045,"theta":-0.0426,"rho":2.0232,"theo":30.9636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.75},{"option":"DIA261231P00503000","bid":26.0,"bid_size":1.0,"ask":31.0,"ask_size":5.0,"iv":0.1607,"open_interest":10.0,"volume":0.0,"delta":-0.4772,"gamma":0.0059,"vega":1.7854,"theta":-0.0474,"rho":-1.631,"theo":28.529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.82,"last_trade_time":"2026-02-10T12:59:59","percent_change":0.0,"prev_day_close":29.0},{"option":"DIA261231C00504000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":31.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":0.5452,"gamma":0.0054,"vega":1.8072,"theta":-0.0425,"rho":2.0057,"theo":30.3558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.25},{"option":"DIA261231P00504000","bid":26.5,"bid_size":1.0,"ask":31.0,"ask_size":5.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-0.4834,"gamma":0.006,"vega":1.7856,"theta":-0.0474,"rho":-1.6414,"theo":28.9367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.25},{"option":"DIA261231C00505000","bid":27.5,"bid_size":1.0,"ask":32.0,"ask_size":33.0,"iv":0.1594,"open_interest":1.0,"volume":1.0,"delta":0.5399,"gamma":0.0054,"vega":1.8097,"theta":-0.0424,"rho":1.9884,"theo":29.7684,"change":0.73,"open":30.48,"high":30.48,"low":30.48,"tick":"down","last_trade_price":30.48,"last_trade_time":"2026-02-18T09:32:14","percent_change":2.45378,"prev_day_close":29.75},{"option":"DIA261231P00505000","bid":27.0,"bid_size":20.0,"ask":31.2,"ask_size":42.0,"iv":0.1582,"open_interest":0.0,"volume":222.0,"delta":-0.4893,"gamma":0.006,"vega":1.7865,"theta":-0.0473,"rho":-1.6544,"theo":29.3317,"change":-1.95,"open":28.05,"high":28.3,"low":27.8,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-18T12:08:21","percent_change":-6.55462,"prev_day_close":29.75},{"option":"DIA261231C00506000","bid":26.5,"bid_size":30.0,"ask":31.5,"ask_size":30.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":0.5344,"gamma":0.0055,"vega":1.8118,"theta":-0.0424,"rho":1.9704,"theo":29.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.0},{"option":"DIA261231P00506000","bid":27.5,"bid_size":1.0,"ask":32.5,"ask_size":1.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":-0.4956,"gamma":0.0061,"vega":1.7863,"theta":-0.0472,"rho":-1.672,"theo":29.7474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.25},{"option":"DIA261231C00507000","bid":26.0,"bid_size":1.0,"ask":31.0,"ask_size":30.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":0.529,"gamma":0.0055,"vega":1.8137,"theta":-0.0423,"rho":1.9525,"theo":28.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.5},{"option":"DIA261231P00507000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":1.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.5018,"gamma":0.0061,"vega":1.7869,"theta":-0.0471,"rho":-1.6855,"theo":30.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.75},{"option":"DIA261231C00508000","bid":25.55,"bid_size":1.0,"ask":30.5,"ask_size":30.0,"iv":0.1574,"open_interest":1.0,"volume":0.0,"delta":0.5235,"gamma":0.0056,"vega":1.8153,"theta":-0.0422,"rho":1.9344,"theo":28.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.5,"last_trade_time":"2026-02-10T09:38:19","percent_change":0.0,"prev_day_close":28.0},{"option":"DIA261231P00508000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":1.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.5081,"gamma":0.0062,"vega":1.7872,"theta":-0.047,"rho":-1.6771,"theo":30.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.0},{"option":"DIA261231C00509000","bid":25.05,"bid_size":1.0,"ask":30.0,"ask_size":30.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":0.518,"gamma":0.0056,"vega":1.8166,"theta":-0.0421,"rho":1.9164,"theo":27.4283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3999996185303},{"option":"DIA261231P00509000","bid":28.5,"bid_size":2.0,"ask":33.5,"ask_size":1.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.5147,"gamma":0.0062,"vega":1.7829,"theta":-0.0469,"rho":-1.6797,"theo":31.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.5},{"option":"DIA261231C00510000","bid":24.6,"bid_size":1.0,"ask":29.5,"ask_size":30.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":0.5124,"gamma":0.0056,"vega":1.8179,"theta":-0.042,"rho":1.9054,"theo":26.866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.8249998092651},{"option":"DIA261231P00510000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.5211,"gamma":0.0063,"vega":1.7794,"theta":-0.0468,"rho":-1.6829,"theo":31.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.9249992370606},{"option":"DIA261231C00511000","bid":24.05,"bid_size":1.0,"ask":29.0,"ask_size":30.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":0.5068,"gamma":0.0056,"vega":1.8184,"theta":-0.0418,"rho":1.886,"theo":26.2951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3249998092651},{"option":"DIA261231P00511000","bid":29.5,"bid_size":1.0,"ask":34.5,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.5277,"gamma":0.0063,"vega":1.7767,"theta":-0.0467,"rho":-1.6913,"theo":31.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.25},{"option":"DIA261231C00512000","bid":23.5,"bid_size":1.0,"ask":28.5,"ask_size":30.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":0.5012,"gamma":0.0057,"vega":1.8188,"theta":-0.0417,"rho":1.8671,"theo":25.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.8500003814697},{"option":"DIA261231P00512000","bid":30.0,"bid_size":1.0,"ask":35.0,"ask_size":3.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.5344,"gamma":0.0064,"vega":1.7737,"theta":-0.0466,"rho":-1.7024,"theo":32.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.0},{"option":"DIA261231C00513000","bid":23.05,"bid_size":1.0,"ask":28.0,"ask_size":30.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":0.4955,"gamma":0.0057,"vega":1.8187,"theta":-0.0416,"rho":1.8478,"theo":25.1915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.25},{"option":"DIA261231P00513000","bid":30.5,"bid_size":1.0,"ask":35.5,"ask_size":1.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.5412,"gamma":0.0064,"vega":1.7704,"theta":-0.0465,"rho":-1.702,"theo":32.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.5},{"option":"DIA261231C00514000","bid":22.35,"bid_size":1.0,"ask":27.0,"ask_size":30.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":0.4898,"gamma":0.0057,"vega":1.8183,"theta":-0.0414,"rho":1.8285,"theo":24.6441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.75},{"option":"DIA261231P00514000","bid":31.0,"bid_size":1.0,"ask":36.0,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.548,"gamma":0.0065,"vega":1.7638,"theta":-0.0464,"rho":-1.7131,"theo":33.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.5},{"option":"DIA261231C00515000","bid":21.55,"bid_size":1.0,"ask":26.5,"ask_size":30.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":0.4841,"gamma":0.0057,"vega":1.8176,"theta":-0.0412,"rho":1.809,"theo":24.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.0},{"option":"DIA261231P00515000","bid":31.5,"bid_size":1.0,"ask":36.5,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.5549,"gamma":0.0066,"vega":1.7582,"theta":-0.0463,"rho":-1.7214,"theo":33.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.0},{"option":"DIA261231C00516000","bid":21.05,"bid_size":1.0,"ask":26.0,"ask_size":30.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":0.4783,"gamma":0.0058,"vega":1.8165,"theta":-0.0411,"rho":1.7892,"theo":23.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.5},{"option":"DIA261231P00516000","bid":32.0,"bid_size":1.0,"ask":37.0,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.5618,"gamma":0.0066,"vega":1.7518,"theta":-0.0461,"rho":-1.7327,"theo":34.2197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.5},{"option":"DIA261231C00517000","bid":20.55,"bid_size":1.0,"ask":25.5,"ask_size":30.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":0.4724,"gamma":0.0058,"vega":1.815,"theta":-0.0409,"rho":1.7692,"theo":23.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.0},{"option":"DIA261231P00517000","bid":32.5,"bid_size":1.0,"ask":37.5,"ask_size":1.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":-0.5686,"gamma":0.0066,"vega":1.7478,"theta":-0.046,"rho":-1.7442,"theo":34.6913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0},{"option":"DIA261231C00518000","bid":20.5,"bid_size":1.0,"ask":25.0,"ask_size":30.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":0.4666,"gamma":0.0058,"vega":1.8132,"theta":-0.0407,"rho":1.7488,"theo":22.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.5},{"option":"DIA261231P00518000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.1521,"open_interest":1.0,"volume":0.0,"delta":-0.5759,"gamma":0.0067,"vega":1.7421,"theta":-0.0459,"rho":-1.75,"theo":35.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.52,"last_trade_time":"2026-01-13T13:32:05","percent_change":0.0,"prev_day_close":35.5},{"option":"DIA261231C00519000","bid":19.55,"bid_size":1.0,"ask":24.5,"ask_size":30.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":0.4606,"gamma":0.0058,"vega":1.8109,"theta":-0.0405,"rho":1.728,"theo":21.9855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.0},{"option":"DIA261231P00519000","bid":33.5,"bid_size":1.0,"ask":38.5,"ask_size":1.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-0.5828,"gamma":0.0068,"vega":1.7361,"theta":-0.0458,"rho":-1.7389,"theo":35.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0},{"option":"DIA261231C00520000","bid":19.05,"bid_size":1.0,"ask":24.0,"ask_size":30.0,"iv":0.1492,"open_interest":0.0,"volume":0.0,"delta":0.4547,"gamma":0.0058,"vega":1.8084,"theta":-0.0403,"rho":1.7076,"theo":21.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.5},{"option":"DIA261231P00520000","bid":34.0,"bid_size":1.0,"ask":39.0,"ask_size":1.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":-0.5901,"gamma":0.0068,"vega":1.7268,"theta":-0.0456,"rho":-1.7272,"theo":36.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.5},{"option":"DIA261231C00521000","bid":18.55,"bid_size":1.0,"ask":23.5,"ask_size":30.0,"iv":0.1486,"open_interest":3.0,"volume":0.0,"delta":0.4487,"gamma":0.0058,"vega":1.8053,"theta":-0.0401,"rho":1.6867,"theo":20.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.13,"last_trade_time":"2026-01-07T14:53:56","percent_change":0.0,"prev_day_close":20.75},{"option":"DIA261231P00521000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":1.0,"iv":0.15,"open_interest":0.0,"volume":0.0,"delta":-0.5975,"gamma":0.0068,"vega":1.7145,"theta":-0.0455,"rho":-1.7294,"theo":36.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.25},{"option":"DIA261231C00522000","bid":18.4,"bid_size":3.0,"ask":23.0,"ask_size":30.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":0.4428,"gamma":0.0059,"vega":1.8012,"theta":-0.0398,"rho":1.6731,"theo":20.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"DIA261231P00522000","bid":35.0,"bid_size":1.0,"ask":40.0,"ask_size":1.0,"iv":0.1492,"open_interest":0.0,"volume":0.0,"delta":-0.6049,"gamma":0.0069,"vega":1.704,"theta":-0.0454,"rho":-1.7367,"theo":37.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.5},{"option":"DIA261231C00523000","bid":17.55,"bid_size":2.0,"ask":22.5,"ask_size":30.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":0.4367,"gamma":0.0059,"vega":1.7971,"theta":-0.0396,"rho":1.6512,"theo":19.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.0},{"option":"DIA261231P00523000","bid":35.5,"bid_size":1.0,"ask":40.5,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.6124,"gamma":0.007,"vega":1.6955,"theta":-0.0452,"rho":-1.7361,"theo":37.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.5},{"option":"DIA261231C00524000","bid":17.5,"bid_size":1.0,"ask":22.0,"ask_size":30.0,"iv":0.1477,"open_interest":0.0,"volume":0.0,"delta":0.4308,"gamma":0.0059,"vega":1.793,"theta":-0.0394,"rho":1.6299,"theo":19.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.75},{"option":"DIA261231P00524000","bid":36.0,"bid_size":1.0,"ask":41.0,"ask_size":1.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.62,"gamma":0.007,"vega":1.6858,"theta":-0.045,"rho":-1.7175,"theo":38.3116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.0},{"option":"DIA261231C00525000","bid":17.0,"bid_size":1.0,"ask":21.5,"ask_size":30.0,"iv":0.147,"open_interest":16.0,"volume":0.0,"delta":0.4247,"gamma":0.0059,"vega":1.7884,"theta":-0.0391,"rho":1.6084,"theo":19.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.61,"last_trade_time":"2026-02-12T11:57:32","percent_change":0.0,"prev_day_close":19.25},{"option":"DIA261231P00525000","bid":36.5,"bid_size":1.0,"ask":41.5,"ask_size":1.0,"iv":0.1465,"open_interest":0.0,"volume":0.0,"delta":-0.6276,"gamma":0.007,"vega":1.6729,"theta":-0.0449,"rho":-1.7237,"theo":38.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5},{"option":"DIA261231C00526000","bid":16.05,"bid_size":1.0,"ask":21.0,"ask_size":30.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":0.4186,"gamma":0.0059,"vega":1.7833,"theta":-0.0388,"rho":1.5866,"theo":18.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.75},{"option":"DIA261231P00526000","bid":37.0,"bid_size":1.0,"ask":42.0,"ask_size":1.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.6353,"gamma":0.0071,"vega":1.658,"theta":-0.0447,"rho":-1.7241,"theo":39.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.0},{"option":"DIA261231C00527000","bid":16.0,"bid_size":1.0,"ask":20.6,"ask_size":30.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":0.4126,"gamma":0.0059,"vega":1.778,"theta":-0.0386,"rho":1.5654,"theo":18.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.25},{"option":"DIA261231P00527000","bid":37.55,"bid_size":44.0,"ask":42.5,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.6431,"gamma":0.0071,"vega":1.6429,"theta":-0.0446,"rho":-1.7283,"theo":39.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.5},{"option":"DIA261231C00528000","bid":15.5,"bid_size":6.0,"ask":20.5,"ask_size":30.0,"iv":0.1459,"open_interest":0.0,"volume":0.0,"delta":0.4064,"gamma":0.0059,"vega":1.7723,"theta":-0.0383,"rho":1.5436,"theo":17.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.7249999046326},{"option":"DIA261231P00528000","bid":38.0,"bid_size":2.0,"ask":43.0,"ask_size":1.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.6509,"gamma":0.0072,"vega":1.631,"theta":-0.0444,"rho":-1.7301,"theo":40.5619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.0},{"option":"DIA261231C00529000","bid":15.05,"bid_size":1.0,"ask":20.0,"ask_size":30.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":0.4003,"gamma":0.0059,"vega":1.7661,"theta":-0.038,"rho":1.5216,"theo":17.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.0749998092651},{"option":"DIA261231P00529000","bid":38.5,"bid_size":3.0,"ask":43.5,"ask_size":3.0,"iv":0.1421,"open_interest":0.0,"volume":0.0,"delta":-0.6589,"gamma":0.0072,"vega":1.6174,"theta":-0.0442,"rho":-1.7026,"theo":41.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.5},{"option":"DIA261231C00530000","bid":14.55,"bid_size":1.0,"ask":19.5,"ask_size":30.0,"iv":0.1442,"open_interest":41.0,"volume":0.0,"delta":0.3941,"gamma":0.0059,"vega":1.7593,"theta":-0.0377,"rho":1.4991,"theo":16.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.25,"last_trade_time":"2026-02-10T10:49:12","percent_change":0.0,"prev_day_close":16.75},{"option":"DIA261231P00530000","bid":39.5,"bid_size":1.0,"ask":44.5,"ask_size":1.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":-0.6669,"gamma":0.0073,"vega":1.601,"theta":-0.044,"rho":-1.6848,"theo":41.7508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.5},{"option":"DIA261231C00535000","bid":12.5,"bid_size":1.0,"ask":16.6,"ask_size":1.0,"iv":0.1391,"open_interest":2.0,"volume":0.0,"delta":0.3635,"gamma":0.0059,"vega":1.7176,"theta":-0.0362,"rho":1.3933,"theo":14.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-02T15:53:04","percent_change":0.0,"prev_day_close":14.5249996185303},{"option":"DIA261231P00535000","bid":42.55,"bid_size":41.0,"ask":47.5,"ask_size":1.0,"iv":0.1404,"open_interest":0.0,"volume":0.0,"delta":-0.7075,"gamma":0.0074,"vega":1.5047,"theta":-0.0428,"rho":-1.6273,"theo":44.8833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.5},{"option":"DIA261231C00540000","bid":10.6,"bid_size":5.0,"ask":14.7,"ask_size":1.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":0.3328,"gamma":0.0058,"vega":1.6676,"theta":-0.0344,"rho":1.2804,"theo":12.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"DIA261231P00540000","bid":46.0,"bid_size":1.0,"ask":51.0,"ask_size":1.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.7492,"gamma":0.0075,"vega":1.383,"theta":-0.0411,"rho":-1.5297,"theo":48.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0},{"option":"DIA261231C00545000","bid":9.0,"bid_size":1.0,"ask":13.0,"ask_size":2.0,"iv":0.1344,"open_interest":36.0,"volume":0.0,"delta":0.3028,"gamma":0.0057,"vega":1.6054,"theta":-0.0325,"rho":1.1732,"theo":10.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.69,"last_trade_time":"2026-01-16T12:09:31","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA261231P00545000","bid":49.5,"bid_size":1.0,"ask":54.5,"ask_size":1.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.7906,"gamma":0.0074,"vega":1.2453,"theta":-0.0384,"rho":-1.3982,"theo":51.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"DIA261231C00550000","bid":7.5,"bid_size":10.0,"ask":11.45,"ask_size":29.0,"iv":0.1322,"open_interest":7.0,"volume":0.0,"delta":0.2735,"gamma":0.0055,"vega":1.5362,"theta":-0.0305,"rho":1.0626,"theo":9.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.9,"last_trade_time":"2026-02-17T10:15:13","percent_change":0.0,"prev_day_close":9.44999980926514},{"option":"DIA261231P00550000","bid":53.5,"bid_size":1.0,"ask":58.5,"ask_size":1.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.833,"gamma":0.0074,"vega":1.0776,"theta":-0.0345,"rho":-1.2791,"theo":55.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5},{"option":"DIA261231C00555000","bid":6.0,"bid_size":1.0,"ask":10.05,"ask_size":30.0,"iv":0.1296,"open_interest":3.0,"volume":0.0,"delta":0.2453,"gamma":0.0053,"vega":1.4572,"theta":-0.0284,"rho":0.9593,"theo":8.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.62,"last_trade_time":"2026-01-07T14:53:56","percent_change":0.0,"prev_day_close":8.0750002861023},{"option":"DIA261231P00555000","bid":57.5,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.874,"gamma":0.0074,"vega":0.9021,"theta":-0.0313,"rho":-1.0492,"theo":59.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5},{"option":"DIA261231C00560000","bid":4.8,"bid_size":50.0,"ask":8.85,"ask_size":30.0,"iv":0.1278,"open_interest":57.0,"volume":0.0,"delta":0.2185,"gamma":0.005,"vega":1.3729,"theta":-0.0263,"rho":0.856,"theo":6.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.99,"last_trade_time":"2026-01-28T13:24:36","percent_change":0.0,"prev_day_close":6.82499980926514},{"option":"DIA261231P00560000","bid":62.0,"bid_size":1.0,"ask":67.0,"ask_size":31.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.9152,"gamma":0.0071,"vega":0.6773,"theta":-0.0351,"rho":-0.8104,"theo":64.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.0},{"option":"DIA261231C00565000","bid":3.6,"bid_size":30.0,"ask":7.8,"ask_size":30.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":0.1935,"gamma":0.0048,"vega":1.2836,"theta":-0.0241,"rho":0.7624,"theo":5.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.82500004768372},{"option":"DIA261231P00565000","bid":66.5,"bid_size":31.0,"ask":71.5,"ask_size":31.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.9501,"gamma":0.0058,"vega":0.4592,"theta":-0.0352,"rho":-0.431,"theo":69.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5},{"option":"DIA261231C00570000","bid":2.63,"bid_size":30.0,"ask":6.85,"ask_size":30.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":0.1703,"gamma":0.0044,"vega":1.1919,"theta":-0.022,"rho":0.673,"theo":4.8184,"change":0.0,"open":0.0,"high":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":"DIA261231P00570000","bid":71.5,"bid_size":31.0,"ask":76.5,"ask_size":31.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9766,"gamma":0.0037,"vega":0.2218,"theta":-0.013,"rho":-0.2565,"theo":73.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5},{"option":"DIA261231C00575000","bid":2.21,"bid_size":50.0,"ask":6.0,"ask_size":30.0,"iv":0.1236,"open_interest":5.0,"volume":0.0,"delta":0.149,"gamma":0.0041,"vega":1.0991,"theta":-0.02,"rho":0.5909,"theo":4.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.85,"last_trade_time":"2026-02-06T14:34:38","percent_change":0.0,"prev_day_close":3.9449999332428},{"option":"DIA261231P00575000","bid":76.5,"bid_size":31.0,"ask":81.5,"ask_size":31.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0016,"vega":0.0949,"theta":-0.0034,"rho":-0.063,"theo":78.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"DIA261231C00580000","bid":1.06,"bid_size":30.0,"ask":5.3,"ask_size":30.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":0.13,"gamma":0.0038,"vega":1.0082,"theta":-0.018,"rho":0.5202,"theo":3.3812,"change":0.0,"open":0.0,"high":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":"DIA261231P00580000","bid":81.5,"bid_size":31.0,"ask":86.5,"ask_size":31.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0003,"vega":0.0,"theta":-0.003,"rho":-0.0636,"theo":83.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5},{"option":"DIA261231C00585000","bid":0.5,"bid_size":30.0,"ask":4.7,"ask_size":30.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":0.113,"gamma":0.0034,"vega":0.9206,"theta":-0.0162,"rho":0.4545,"theo":2.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.625},{"option":"DIA261231P00585000","bid":86.5,"bid_size":31.0,"ask":91.5,"ask_size":31.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0025,"rho":-0.0641,"theo":88.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA261231C00590000","bid":0.15,"bid_size":30.0,"ask":4.1,"ask_size":30.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":0.0981,"gamma":0.0031,"vega":0.837,"theta":-0.0146,"rho":0.3976,"theo":2.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.47999998927116},{"option":"DIA261231P00590000","bid":91.5,"bid_size":31.0,"ask":96.5,"ask_size":31.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0021,"rho":-0.0646,"theo":93.7909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA261231C00595000","bid":0.0,"bid_size":0.0,"ask":3.85,"ask_size":30.0,"iv":0.1192,"open_interest":5.0,"volume":0.0,"delta":0.0852,"gamma":0.0028,"vega":0.76,"theta":-0.0131,"rho":0.3463,"theo":2.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-04T09:30:03","percent_change":0.0,"prev_day_close":1.85500004701316},{"option":"DIA261231P00595000","bid":96.5,"bid_size":31.0,"ask":101.5,"ask_size":31.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0016,"rho":-0.0652,"theo":98.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA261231C00600000","bid":0.5,"bid_size":30.0,"ask":3.5,"ask_size":30.0,"iv":0.125,"open_interest":15.0,"volume":0.0,"delta":0.0741,"gamma":0.0025,"vega":0.6886,"theta":-0.0118,"rho":0.3009,"theo":1.6924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-17T11:07:10","percent_change":0.0,"prev_day_close":1.71999996900558},{"option":"DIA261231P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0011,"rho":-0.0658,"theo":103.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA261231C00605000","bid":0.0,"bid_size":0.0,"ask":3.3,"ask_size":30.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":0.0645,"gamma":0.0023,"vega":0.6236,"theta":-0.0106,"rho":0.2625,"theo":1.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.4650000333786},{"option":"DIA261231P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0007,"rho":-0.0663,"theo":108.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA261231C00610000","bid":0.0,"bid_size":0.0,"ask":3.1,"ask_size":30.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":0.0564,"gamma":0.002,"vega":0.565,"theta":-0.0095,"rho":0.2288,"theo":1.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47000002861023},{"option":"DIA261231P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":-0.0668,"theo":113.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA261231C00615000","bid":0.0,"bid_size":0.0,"ask":2.94,"ask_size":6.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":0.0494,"gamma":0.0018,"vega":0.5125,"theta":-0.0086,"rho":0.2008,"theo":1.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"DIA261231P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0674,"theo":118.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA261231C00620000","bid":0.0,"bid_size":0.0,"ask":2.8,"ask_size":6.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":0.0434,"gamma":0.0016,"vega":0.4647,"theta":-0.0078,"rho":0.1763,"theo":0.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.32500004768372},{"option":"DIA261231P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0679,"theo":123.777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA261231C00625000","bid":0.0,"bid_size":0.0,"ask":2.7,"ask_size":6.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":0.0382,"gamma":0.0015,"vega":0.4224,"theta":-0.0071,"rho":0.1551,"theo":0.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29499995708466},{"option":"DIA261231P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0685,"theo":128.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA261231C00630000","bid":0.0,"bid_size":0.0,"ask":2.62,"ask_size":6.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":0.0337,"gamma":0.0013,"vega":0.3832,"theta":-0.0064,"rho":0.1368,"theo":0.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.25499999523163},{"option":"DIA261231P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.069,"theo":133.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA261231C00635000","bid":0.0,"bid_size":0.0,"ask":2.55,"ask_size":6.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":0.0298,"gamma":0.0012,"vega":0.3482,"theta":-0.0058,"rho":0.1209,"theo":0.6039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"DIA261231P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0696,"theo":138.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA261231C00640000","bid":0.0,"bid_size":0.0,"ask":2.5,"ask_size":7.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":0.0264,"gamma":0.0011,"vega":0.3164,"theta":-0.0053,"rho":0.1067,"theo":0.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.20000004768372},{"option":"DIA261231P00640000","bid":141.5,"bid_size":33.0,"ask":146.5,"ask_size":34.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0701,"theo":143.7677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA261231C00645000","bid":0.0,"bid_size":0.0,"ask":2.46,"ask_size":16.0,"iv":0.1485,"open_interest":56.0,"volume":30.0,"delta":0.0233,"gamma":0.001,"vega":0.2873,"theta":-0.0048,"rho":0.0944,"theo":0.4628,"change":-0.5,"open":0.35,"high":0.51,"low":0.35,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-18T10:55:11","percent_change":-49.505,"prev_day_close":1.01000002026558},{"option":"DIA261231P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0707,"theo":148.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA261231C00650000","bid":0.4,"bid_size":2.0,"ask":0.48,"ask_size":1.0,"iv":0.1285,"open_interest":351.0,"volume":678.0,"delta":0.0207,"gamma":0.0008,"vega":0.2608,"theta":-0.0044,"rho":0.0837,"theo":0.4058,"change":0.175,"open":0.36,"high":0.4,"low":0.33,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:23:46","percent_change":77.7778,"prev_day_close":0.224999994039536},{"option":"DIA261231P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0712,"theo":153.7631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA270115C00185000","bid":309.5,"bid_size":31.0,"ask":314.5,"ask_size":1.0,"iv":0.438,"open_interest":2.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0726,"theta":0.0,"rho":1.4825,"theo":312.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.14,"last_trade_time":"2026-01-21T12:05:35","percent_change":0.0,"prev_day_close":311.5},{"option":"DIA270115P00185000","bid":0.01,"bid_size":30.0,"ask":1.65,"ask_size":30.0,"iv":0.4996,"open_interest":72.0,"volume":0.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0784,"theta":-0.005,"rho":-0.0282,"theo":0.4284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-06T16:04:06","percent_change":0.0,"prev_day_close":0.829999987967312},{"option":"DIA270115C00190000","bid":305.0,"bid_size":1.0,"ask":310.0,"ask_size":1.0,"iv":0.4723,"open_interest":22.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0792,"theta":0.0,"rho":1.5204,"theo":307.3073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.8,"last_trade_time":"2026-01-29T15:16:47","percent_change":0.0,"prev_day_close":306.5},{"option":"DIA270115P00190000","bid":0.0,"bid_size":0.0,"ask":2.69,"ask_size":30.0,"iv":0.5242,"open_interest":57.0,"volume":0.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0845,"theta":-0.0053,"rho":-0.0307,"theo":0.4632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2025-10-07T11:21:55","percent_change":0.0,"prev_day_close":1.36500000953674},{"option":"DIA270115C00195000","bid":300.0,"bid_size":31.0,"ask":305.0,"ask_size":1.0,"iv":0.4433,"open_interest":4.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0876,"theta":0.0,"rho":1.5584,"theo":302.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.15,"last_trade_time":"2025-05-02T10:16:07","percent_change":0.0,"prev_day_close":302.0},{"option":"DIA270115P00195000","bid":0.0,"bid_size":0.0,"ask":2.7,"ask_size":30.0,"iv":0.5119,"open_interest":215.0,"volume":0.0,"delta":-0.0068,"gamma":0.0001,"vega":0.091,"theta":-0.0056,"rho":-0.0334,"theo":0.5002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2025-04-29T14:18:52","percent_change":0.0,"prev_day_close":1.375},{"option":"DIA270115C00200000","bid":295.0,"bid_size":31.0,"ask":300.0,"ask_size":1.0,"iv":0.4104,"open_interest":7.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.0941,"theta":0.0,"rho":1.5967,"theo":297.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.5,"last_trade_time":"2026-02-17T10:40:14","percent_change":0.0,"prev_day_close":297.0},{"option":"DIA270115P00200000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":1.0,"iv":0.4321,"open_interest":40.0,"volume":0.0,"delta":-0.0074,"gamma":0.0001,"vega":0.098,"theta":-0.006,"rho":-0.0362,"theo":0.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-05T10:38:12","percent_change":0.0,"prev_day_close":0.5},{"option":"DIA270115C00205000","bid":290.5,"bid_size":1.0,"ask":295.5,"ask_size":1.0,"iv":0.4407,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.1004,"theta":0.0,"rho":1.6342,"theo":292.8929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.0},{"option":"DIA270115P00205000","bid":0.0,"bid_size":0.0,"ask":2.8,"ask_size":30.0,"iv":0.4901,"open_interest":0.0,"volume":0.0,"delta":-0.008,"gamma":0.0001,"vega":0.1054,"theta":-0.0064,"rho":-0.0392,"theo":0.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.41999995708466},{"option":"DIA270115C00210000","bid":285.5,"bid_size":1.0,"ask":290.5,"ask_size":1.0,"iv":0.414,"open_interest":8.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.1068,"theta":0.0,"rho":1.6714,"theo":288.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.05,"last_trade_time":"2025-06-13T15:00:10","percent_change":0.0,"prev_day_close":287.5},{"option":"DIA270115P00210000","bid":0.01,"bid_size":30.0,"ask":2.85,"ask_size":30.0,"iv":0.4798,"open_interest":229.0,"volume":0.0,"delta":-0.0087,"gamma":0.0001,"vega":0.1133,"theta":-0.0067,"rho":-0.0425,"theo":0.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-01-23T10:34:39","percent_change":0.0,"prev_day_close":1.45000005234033},{"option":"DIA270115C00215000","bid":280.5,"bid_size":31.0,"ask":285.5,"ask_size":1.0,"iv":0.3844,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.114,"theta":0.0,"rho":1.7086,"theo":283.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.5},{"option":"DIA270115P00215000","bid":0.0,"bid_size":0.0,"ask":2.9,"ask_size":30.0,"iv":0.4691,"open_interest":126.0,"volume":0.0,"delta":-0.0094,"gamma":0.0001,"vega":0.1214,"theta":-0.0071,"rho":-0.046,"theo":0.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.77,"last_trade_time":"2026-01-08T12:05:01","percent_change":0.0,"prev_day_close":1.47000002861023},{"option":"DIA270115C00220000","bid":276.0,"bid_size":1.0,"ask":281.0,"ask_size":1.0,"iv":0.4112,"open_interest":15.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.1243,"theta":0.0,"rho":1.7455,"theo":278.5016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.4,"last_trade_time":"2025-04-28T13:37:35","percent_change":0.0,"prev_day_close":278.0},{"option":"DIA270115P00220000","bid":0.0,"bid_size":0.0,"ask":2.95,"ask_size":30.0,"iv":0.459,"open_interest":119.0,"volume":0.0,"delta":-0.0102,"gamma":0.0001,"vega":0.13,"theta":-0.0075,"rho":-0.0498,"theo":0.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.8,"last_trade_time":"2025-05-27T13:47:27","percent_change":0.0,"prev_day_close":1.49000000953674},{"option":"DIA270115C00225000","bid":271.0,"bid_size":31.0,"ask":276.0,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.1357,"theta":0.0,"rho":1.7838,"theo":273.7099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.0},{"option":"DIA270115P00225000","bid":0.0,"bid_size":0.0,"ask":3.05,"ask_size":30.0,"iv":0.4503,"open_interest":20.0,"volume":0.0,"delta":-0.011,"gamma":0.0001,"vega":0.1391,"theta":-0.0079,"rho":-0.0538,"theo":0.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2025-04-23T13:41:57","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"DIA270115C00230000","bid":266.5,"bid_size":1.0,"ask":271.5,"ask_size":1.0,"iv":0.4048,"open_interest":21.0,"volume":0.0,"delta":0.9896,"gamma":0.0002,"vega":0.1444,"theta":0.0,"rho":1.82,"theo":268.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.6,"last_trade_time":"2025-05-13T13:19:05","percent_change":0.0,"prev_day_close":268.5},{"option":"DIA270115P00230000","bid":0.0,"bid_size":0.0,"ask":3.1,"ask_size":30.0,"iv":0.4405,"open_interest":114.0,"volume":0.0,"delta":-0.0119,"gamma":0.0002,"vega":0.1488,"theta":-0.0084,"rho":-0.0581,"theo":0.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-01-29T13:55:27","percent_change":0.0,"prev_day_close":1.54999995231628},{"option":"DIA270115C00235000","bid":261.5,"bid_size":1.0,"ask":266.5,"ask_size":1.0,"iv":0.3834,"open_interest":19.0,"volume":0.0,"delta":0.9886,"gamma":0.0002,"vega":0.1534,"theta":0.0,"rho":1.856,"theo":264.1417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.11,"last_trade_time":"2025-10-03T10:51:48","percent_change":0.0,"prev_day_close":263.5},{"option":"DIA270115P00235000","bid":0.0,"bid_size":0.0,"ask":3.15,"ask_size":30.0,"iv":0.4308,"open_interest":3.0,"volume":0.0,"delta":-0.0128,"gamma":0.0002,"vega":0.1592,"theta":-0.0088,"rho":-0.0626,"theo":0.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-01-29T13:56:39","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"DIA270115C00240000","bid":257.0,"bid_size":1.0,"ask":262.0,"ask_size":1.0,"iv":0.3964,"open_interest":10.0,"volume":0.0,"delta":0.9876,"gamma":0.0002,"vega":0.1626,"theta":0.0,"rho":1.8917,"theo":259.3624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":209.55,"last_trade_time":"2024-12-16T13:07:59","percent_change":0.0,"prev_day_close":258.5},{"option":"DIA270115P00240000","bid":0.0,"bid_size":0.0,"ask":3.2,"ask_size":30.0,"iv":0.4213,"open_interest":28.0,"volume":0.0,"delta":-0.0138,"gamma":0.0002,"vega":0.1702,"theta":-0.0093,"rho":-0.0674,"theo":0.9629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.31,"last_trade_time":"2026-01-29T14:08:44","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"DIA270115C00245000","bid":252.0,"bid_size":1.0,"ask":257.0,"ask_size":1.0,"iv":0.3769,"open_interest":5.0,"volume":0.0,"delta":0.9866,"gamma":0.0002,"vega":0.1726,"theta":0.0,"rho":1.9273,"theo":254.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.7,"last_trade_time":"2025-01-17T13:27:20","percent_change":0.0,"prev_day_close":254.0},{"option":"DIA270115P00245000","bid":0.0,"bid_size":0.0,"ask":3.3,"ask_size":30.0,"iv":0.4131,"open_interest":52.0,"volume":0.0,"delta":-0.0149,"gamma":0.0002,"vega":0.1814,"theta":-0.0098,"rho":-0.0726,"theo":1.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-01-08T12:01:28","percent_change":0.0,"prev_day_close":1.625},{"option":"DIA270115C00250000","bid":247.5,"bid_size":1.0,"ask":252.5,"ask_size":1.0,"iv":0.3867,"open_interest":6.0,"volume":0.0,"delta":0.9854,"gamma":0.0002,"vega":0.1874,"theta":0.0,"rho":1.9628,"theo":249.8139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.5,"last_trade_time":"2025-04-16T15:00:38","percent_change":0.0,"prev_day_close":249.0},{"option":"DIA270115P00250000","bid":0.57,"bid_size":30.0,"ask":3.35,"ask_size":37.0,"iv":0.4153,"open_interest":32.0,"volume":0.0,"delta":-0.0161,"gamma":0.0002,"vega":0.1933,"theta":-0.0103,"rho":-0.0782,"theo":1.1055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-17T15:41:53","percent_change":0.0,"prev_day_close":1.25000002980232},{"option":"DIA270115C00255000","bid":242.5,"bid_size":31.0,"ask":247.5,"ask_size":1.0,"iv":0.3688,"open_interest":20.0,"volume":0.0,"delta":0.9842,"gamma":0.0002,"vega":0.2018,"theta":0.0,"rho":2.0004,"theo":245.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.21,"last_trade_time":"2025-04-04T09:58:32","percent_change":0.0,"prev_day_close":244.5},{"option":"DIA270115P00255000","bid":0.0,"bid_size":0.0,"ask":3.4,"ask_size":30.0,"iv":0.3948,"open_interest":17.0,"volume":0.0,"delta":-0.0173,"gamma":0.0002,"vega":0.2058,"theta":-0.0108,"rho":-0.0842,"theo":1.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.01,"last_trade_time":"2025-08-15T09:30:37","percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"DIA270115C00260000","bid":238.0,"bid_size":1.0,"ask":243.0,"ask_size":1.0,"iv":0.3759,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0003,"vega":0.214,"theta":0.0,"rho":2.0345,"theo":240.2858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA270115P00260000","bid":0.72,"bid_size":30.0,"ask":3.45,"ask_size":37.0,"iv":0.3994,"open_interest":35.0,"volume":0.0,"delta":-0.0186,"gamma":0.0003,"vega":0.219,"theta":-0.0113,"rho":-0.0904,"theo":1.2657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.86,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":2.08500003814697},{"option":"DIA270115C00265000","bid":233.0,"bid_size":31.0,"ask":238.0,"ask_size":1.0,"iv":0.3592,"open_interest":18.0,"volume":0.0,"delta":0.9815,"gamma":0.0003,"vega":0.2265,"theta":0.0,"rho":2.0684,"theo":235.5299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.73,"last_trade_time":"2025-02-27T15:01:59","percent_change":0.0,"prev_day_close":235.0},{"option":"DIA270115P00265000","bid":0.0,"bid_size":0.0,"ask":3.55,"ask_size":37.0,"iv":0.378,"open_interest":35.0,"volume":0.0,"delta":-0.02,"gamma":0.0003,"vega":0.2332,"theta":-0.0119,"rho":-0.0971,"theo":1.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":1.75},{"option":"DIA270115C00270000","bid":228.5,"bid_size":1.0,"ask":233.5,"ask_size":5.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0003,"vega":0.2393,"theta":0.0,"rho":2.102,"theo":230.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.0},{"option":"DIA270115P00270000","bid":0.0,"bid_size":0.0,"ask":3.65,"ask_size":30.0,"iv":0.3702,"open_interest":21.0,"volume":0.0,"delta":-0.0216,"gamma":0.0003,"vega":0.248,"theta":-0.0125,"rho":-0.1042,"theo":1.4465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.06,"last_trade_time":"2025-04-21T09:38:05","percent_change":0.0,"prev_day_close":1.77499997615814},{"option":"DIA270115C00275000","bid":223.5,"bid_size":31.0,"ask":228.5,"ask_size":1.0,"iv":0.3488,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0003,"vega":0.2543,"theta":0.0,"rho":2.1353,"theo":226.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.5},{"option":"DIA270115P00275000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":30.0,"iv":0.3616,"open_interest":32.0,"volume":0.0,"delta":-0.0232,"gamma":0.0003,"vega":0.2633,"theta":-0.0131,"rho":-0.1117,"theo":1.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2025-09-17T09:46:31","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"DIA270115C00280000","bid":219.0,"bid_size":1.0,"ask":224.0,"ask_size":6.0,"iv":0.3528,"open_interest":15.0,"volume":0.0,"delta":0.9768,"gamma":0.0004,"vega":0.2737,"theta":0.0,"rho":2.1684,"theo":221.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.75,"last_trade_time":"2026-01-13T10:17:05","percent_change":0.0,"prev_day_close":220.5},{"option":"DIA270115P00280000","bid":0.0,"bid_size":0.0,"ask":3.85,"ask_size":30.0,"iv":0.3549,"open_interest":134.0,"volume":0.0,"delta":-0.0249,"gamma":0.0004,"vega":0.2791,"theta":-0.0137,"rho":-0.1198,"theo":1.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-01-05T09:51:52","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"DIA270115C00285000","bid":214.0,"bid_size":1.0,"ask":219.0,"ask_size":1.0,"iv":0.3379,"open_interest":1.0,"volume":0.0,"delta":0.975,"gamma":0.0004,"vega":0.2913,"theta":0.0,"rho":2.2051,"theo":216.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.5,"last_trade_time":"2025-08-26T12:27:37","percent_change":0.0,"prev_day_close":216.0},{"option":"DIA270115P00285000","bid":0.0,"bid_size":0.0,"ask":3.9,"ask_size":30.0,"iv":0.3465,"open_interest":57.0,"volume":0.0,"delta":-0.0267,"gamma":0.0004,"vega":0.296,"theta":-0.0143,"rho":-0.1283,"theo":1.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-01-08T12:04:29","percent_change":0.0,"prev_day_close":1.92499995231628},{"option":"DIA270115C00290000","bid":209.5,"bid_size":1.0,"ask":214.5,"ask_size":1.0,"iv":0.3406,"open_interest":18.0,"volume":0.0,"delta":0.9731,"gamma":0.0004,"vega":0.3078,"theta":0.0,"rho":2.2363,"theo":211.8311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.38,"last_trade_time":"2025-10-07T13:24:33","percent_change":0.0,"prev_day_close":211.5},{"option":"DIA270115P00290000","bid":0.41,"bid_size":30.0,"ask":4.0,"ask_size":30.0,"iv":0.3454,"open_interest":49.0,"volume":0.0,"delta":-0.0286,"gamma":0.0004,"vega":0.3137,"theta":-0.0149,"rho":-0.1376,"theo":1.8778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-01-08T13:04:23","percent_change":0.0,"prev_day_close":2.14499995112419},{"option":"DIA270115C00295000","bid":204.5,"bid_size":31.0,"ask":209.5,"ask_size":1.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0004,"vega":0.3247,"theta":0.0,"rho":2.2672,"theo":207.1118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.5},{"option":"DIA270115P00295000","bid":0.62,"bid_size":30.0,"ask":3.9,"ask_size":30.0,"iv":0.3378,"open_interest":185.0,"volume":0.0,"delta":-0.0307,"gamma":0.0004,"vega":0.3326,"theta":-0.0156,"rho":-0.1474,"theo":2.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":2.16000005602837},{"option":"DIA270115C00300000","bid":200.0,"bid_size":1.0,"ask":205.0,"ask_size":1.0,"iv":0.3282,"open_interest":19.0,"volume":0.0,"delta":0.9688,"gamma":0.0005,"vega":0.3421,"theta":0.0,"rho":2.2977,"theo":202.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.3,"last_trade_time":"2026-01-07T12:44:35","percent_change":0.0,"prev_day_close":202.0},{"option":"DIA270115P00300000","bid":0.69,"bid_size":30.0,"ask":3.3,"ask_size":30.0,"iv":0.3209,"open_interest":124.0,"volume":0.0,"delta":-0.0329,"gamma":0.0005,"vega":0.3523,"theta":-0.0163,"rho":-0.1576,"theo":2.1344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.61,"last_trade_time":"2026-02-17T09:59:04","percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"DIA270115C00305000","bid":195.0,"bid_size":1.0,"ask":200.0,"ask_size":1.0,"iv":0.3146,"open_interest":2.0,"volume":0.0,"delta":0.9666,"gamma":0.0005,"vega":0.3646,"theta":0.0,"rho":2.3278,"theo":197.6929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.55,"last_trade_time":"2025-02-25T15:20:21","percent_change":0.0,"prev_day_close":197.0},{"option":"DIA270115P00305000","bid":0.13,"bid_size":30.0,"ask":4.4,"ask_size":30.0,"iv":0.3201,"open_interest":63.0,"volume":0.0,"delta":-0.0352,"gamma":0.0005,"vega":0.3724,"theta":-0.017,"rho":-0.1684,"theo":2.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.57,"last_trade_time":"2026-01-16T09:39:18","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"DIA270115C00310000","bid":190.5,"bid_size":1.0,"ask":195.5,"ask_size":1.0,"iv":0.3156,"open_interest":33.0,"volume":0.0,"delta":0.9641,"gamma":0.0006,"vega":0.3879,"theta":0.0,"rho":2.3643,"theo":192.9953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.05,"last_trade_time":"2026-01-14T12:42:35","percent_change":0.0,"prev_day_close":192.5},{"option":"DIA270115P00310000","bid":1.25,"bid_size":30.0,"ask":4.5,"ask_size":30.0,"iv":0.3269,"open_interest":54.0,"volume":0.0,"delta":-0.0377,"gamma":0.0006,"vega":0.3934,"theta":-0.0177,"rho":-0.1801,"theo":2.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-09T11:51:03","percent_change":0.0,"prev_day_close":2.875},{"option":"DIA270115C00315000","bid":186.0,"bid_size":1.0,"ask":191.0,"ask_size":1.0,"iv":0.3155,"open_interest":16.0,"volume":0.0,"delta":0.9615,"gamma":0.0006,"vega":0.4096,"theta":0.0,"rho":2.3925,"theo":188.3084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.15,"last_trade_time":"2025-04-09T12:20:06","percent_change":0.0,"prev_day_close":187.75},{"option":"DIA270115P00315000","bid":1.09,"bid_size":30.0,"ask":4.65,"ask_size":30.0,"iv":0.3178,"open_interest":33.0,"volume":0.0,"delta":-0.0404,"gamma":0.0006,"vega":0.4152,"theta":-0.0184,"rho":-0.1923,"theo":2.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-01-30T15:11:50","percent_change":0.0,"prev_day_close":2.85500001907349},{"option":"DIA270115C00320000","bid":181.0,"bid_size":31.0,"ask":186.0,"ask_size":1.0,"iv":0.3028,"open_interest":9.0,"volume":0.0,"delta":0.9587,"gamma":0.0006,"vega":0.4315,"theta":0.0,"rho":2.4198,"theo":183.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.45,"last_trade_time":"2025-11-17T15:48:40","percent_change":0.0,"prev_day_close":183.0},{"option":"DIA270115P00320000","bid":1.39,"bid_size":30.0,"ask":4.65,"ask_size":30.0,"iv":0.3124,"open_interest":51.0,"volume":0.0,"delta":-0.0432,"gamma":0.0006,"vega":0.4387,"theta":-0.0192,"rho":-0.2055,"theo":2.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-01-20T15:39:01","percent_change":0.0,"prev_day_close":2.66499990224838},{"option":"DIA270115C00325000","bid":176.5,"bid_size":31.0,"ask":181.5,"ask_size":1.0,"iv":0.3022,"open_interest":5.0,"volume":0.0,"delta":0.9557,"gamma":0.0007,"vega":0.4538,"theta":-0.0004,"rho":2.4466,"theo":178.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.15,"last_trade_time":"2025-04-09T12:19:56","percent_change":0.0,"prev_day_close":178.5},{"option":"DIA270115P00325000","bid":3.15,"bid_size":6.0,"ask":3.8,"ask_size":15.0,"iv":0.3133,"open_interest":701.0,"volume":24.0,"delta":-0.0462,"gamma":0.0007,"vega":0.4634,"theta":-0.02,"rho":-0.2195,"theo":2.9187,"change":-0.125,"open":3.4,"high":3.5,"low":3.15,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:45:43","percent_change":-3.44828,"prev_day_close":3.62500011920929},{"option":"DIA270115C00330000","bid":172.0,"bid_size":1.0,"ask":177.0,"ask_size":31.0,"iv":0.3009,"open_interest":4.0,"volume":0.0,"delta":0.9525,"gamma":0.0007,"vega":0.4805,"theta":-0.0017,"rho":2.4731,"theo":174.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.02,"last_trade_time":"2025-07-29T09:59:36","percent_change":0.0,"prev_day_close":173.5},{"option":"DIA270115P00330000","bid":1.55,"bid_size":36.0,"ask":4.0,"ask_size":1.0,"iv":0.2894,"open_interest":101.0,"volume":0.0,"delta":-0.0494,"gamma":0.0007,"vega":0.489,"theta":-0.0208,"rho":-0.2343,"theo":3.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-09T09:30:16","percent_change":0.0,"prev_day_close":2.80000001192093},{"option":"DIA270115C00335000","bid":167.0,"bid_size":31.0,"ask":172.0,"ask_size":31.0,"iv":0.2889,"open_interest":3.0,"volume":0.0,"delta":0.9492,"gamma":0.0008,"vega":0.5079,"theta":-0.003,"rho":2.5087,"theo":169.6545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":108.21,"last_trade_time":"2025-05-21T09:59:47","percent_change":0.0,"prev_day_close":169.0},{"option":"DIA270115P00335000","bid":1.74,"bid_size":30.0,"ask":5.25,"ask_size":30.0,"iv":0.2959,"open_interest":118.0,"volume":0.0,"delta":-0.0528,"gamma":0.0008,"vega":0.5151,"theta":-0.0216,"rho":-0.2498,"theo":3.3033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-06T09:54:56","percent_change":0.0,"prev_day_close":3.54500007629394},{"option":"DIA270115C00340000","bid":162.5,"bid_size":31.0,"ask":167.5,"ask_size":31.0,"iv":0.2871,"open_interest":9.0,"volume":0.0,"delta":0.9456,"gamma":0.0008,"vega":0.5352,"theta":-0.0044,"rho":2.5343,"theo":165.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.5,"last_trade_time":"2025-08-07T09:34:18","percent_change":0.0,"prev_day_close":164.5},{"option":"DIA270115P00340000","bid":1.96,"bid_size":30.0,"ask":5.45,"ask_size":30.0,"iv":0.2911,"open_interest":79.0,"volume":0.0,"delta":-0.0564,"gamma":0.0008,"vega":0.5419,"theta":-0.0224,"rho":-0.2665,"theo":3.5123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-01-20T09:30:04","percent_change":0.0,"prev_day_close":3.75},{"option":"DIA270115C00345000","bid":158.0,"bid_size":31.0,"ask":163.0,"ask_size":31.0,"iv":0.2849,"open_interest":4.0,"volume":0.0,"delta":0.9418,"gamma":0.0009,"vega":0.5628,"theta":-0.0057,"rho":2.5584,"theo":160.3967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.56,"last_trade_time":"2025-07-03T10:33:09","percent_change":0.0,"prev_day_close":160.0},{"option":"DIA270115P00345000","bid":2.02,"bid_size":30.0,"ask":5.6,"ask_size":30.0,"iv":0.2843,"open_interest":130.0,"volume":0.0,"delta":-0.0603,"gamma":0.0009,"vega":0.57,"theta":-0.0232,"rho":-0.2834,"theo":3.7337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-01-20T09:30:04","percent_change":0.0,"prev_day_close":3.86500000953674},{"option":"DIA270115C00350000","bid":153.5,"bid_size":31.0,"ask":158.5,"ask_size":31.0,"iv":0.2822,"open_interest":21.0,"volume":0.0,"delta":0.9377,"gamma":0.001,"vega":0.5921,"theta":-0.0071,"rho":2.5828,"theo":155.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.5,"last_trade_time":"2026-02-04T09:50:08","percent_change":0.0,"prev_day_close":155.25},{"option":"DIA270115P00350000","bid":1.64,"bid_size":30.0,"ask":5.85,"ask_size":30.0,"iv":0.2746,"open_interest":1072.0,"volume":0.0,"delta":-0.0644,"gamma":0.001,"vega":0.6004,"theta":-0.024,"rho":-0.3027,"theo":3.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.36,"last_trade_time":"2026-01-30T11:29:01","percent_change":0.0,"prev_day_close":3.90499997138977},{"option":"DIA270115C00355000","bid":148.5,"bid_size":31.0,"ask":153.5,"ask_size":31.0,"iv":0.2708,"open_interest":3.0,"volume":0.0,"delta":0.9334,"gamma":0.001,"vega":0.6246,"theta":-0.0084,"rho":2.6217,"theo":151.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.67,"last_trade_time":"2025-10-03T11:10:40","percent_change":0.0,"prev_day_close":150.5},{"option":"DIA270115P00355000","bid":2.0,"bid_size":30.0,"ask":6.1,"ask_size":30.0,"iv":0.2712,"open_interest":161.0,"volume":0.0,"delta":-0.0688,"gamma":0.001,"vega":0.6324,"theta":-0.0249,"rho":-0.3228,"theo":4.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.02,"last_trade_time":"2026-01-05T13:44:49","percent_change":0.0,"prev_day_close":4.19000005722046},{"option":"DIA270115C00360000","bid":144.0,"bid_size":31.0,"ask":149.0,"ask_size":31.0,"iv":0.2678,"open_interest":11.0,"volume":0.0,"delta":0.9288,"gamma":0.0011,"vega":0.6558,"theta":-0.0098,"rho":2.6502,"theo":146.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.34,"last_trade_time":"2026-01-06T14:30:33","percent_change":0.0,"prev_day_close":146.0},{"option":"DIA270115P00360000","bid":2.7,"bid_size":30.0,"ask":6.3,"ask_size":30.0,"iv":0.2699,"open_interest":485.0,"volume":0.0,"delta":-0.0734,"gamma":0.0011,"vega":0.6644,"theta":-0.0258,"rho":-0.3444,"theo":4.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-01-23T13:43:02","percent_change":0.0,"prev_day_close":4.71499991416931},{"option":"DIA270115C00365000","bid":139.5,"bid_size":31.0,"ask":144.5,"ask_size":31.0,"iv":0.2644,"open_interest":3.0,"volume":0.0,"delta":0.9239,"gamma":0.0012,"vega":0.6889,"theta":-0.0112,"rho":2.6841,"theo":142.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":133.0,"last_trade_time":"2025-12-12T15:54:28","percent_change":0.0,"prev_day_close":141.5},{"option":"DIA270115P00365000","bid":2.5,"bid_size":30.0,"ask":6.65,"ask_size":30.0,"iv":0.2623,"open_interest":228.0,"volume":0.0,"delta":-0.0785,"gamma":0.0012,"vega":0.6976,"theta":-0.0267,"rho":-0.3652,"theo":4.7643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.18,"last_trade_time":"2025-11-20T11:31:10","percent_change":0.0,"prev_day_close":4.77500009536743},{"option":"DIA270115C00370000","bid":135.0,"bid_size":31.0,"ask":140.0,"ask_size":31.0,"iv":0.2608,"open_interest":29.0,"volume":0.0,"delta":0.9187,"gamma":0.0012,"vega":0.724,"theta":-0.0127,"rho":2.7273,"theo":137.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.5,"last_trade_time":"2025-12-29T14:30:00","percent_change":0.0,"prev_day_close":137.0},{"option":"DIA270115P00370000","bid":3.75,"bid_size":30.0,"ask":6.95,"ask_size":30.0,"iv":0.2648,"open_interest":522.0,"volume":0.0,"delta":-0.0837,"gamma":0.0013,"vega":0.7309,"theta":-0.0276,"rho":-0.3888,"theo":5.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.06,"last_trade_time":"2026-01-20T10:04:26","percent_change":0.0,"prev_day_close":5.47499990463257},{"option":"DIA270115C00375000","bid":130.5,"bid_size":31.0,"ask":135.5,"ask_size":31.0,"iv":0.2568,"open_interest":37.0,"volume":0.0,"delta":0.9131,"gamma":0.0013,"vega":0.7611,"theta":-0.0141,"rho":2.7936,"theo":132.9807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.5,"last_trade_time":"2026-01-29T10:35:45","percent_change":0.0,"prev_day_close":132.5},{"option":"DIA270115P00375000","bid":3.75,"bid_size":30.0,"ask":7.3,"ask_size":30.0,"iv":0.2584,"open_interest":128.0,"volume":0.0,"delta":-0.0894,"gamma":0.0014,"vega":0.7678,"theta":-0.0285,"rho":-0.4141,"theo":5.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-01-27T10:11:03","percent_change":0.0,"prev_day_close":5.625},{"option":"DIA270115C00380000","bid":126.0,"bid_size":31.0,"ask":131.0,"ask_size":31.0,"iv":0.2525,"open_interest":159.0,"volume":0.0,"delta":0.9072,"gamma":0.0014,"vega":0.7977,"theta":-0.0155,"rho":2.8631,"theo":128.48,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.47,"last_trade_time":"2026-02-02T15:07:33","percent_change":0.0,"prev_day_close":128.0},{"option":"DIA270115P00380000","bid":4.45,"bid_size":17.0,"ask":7.6,"ask_size":30.0,"iv":0.2561,"open_interest":4305.0,"volume":0.0,"delta":-0.0954,"gamma":0.0014,"vega":0.8067,"theta":-0.0294,"rho":-0.4416,"theo":5.7208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-06T12:44:20","percent_change":0.0,"prev_day_close":5.97499990463257},{"option":"DIA270115C00385000","bid":121.5,"bid_size":30.0,"ask":126.5,"ask_size":30.0,"iv":0.248,"open_interest":12.0,"volume":0.0,"delta":0.9009,"gamma":0.0015,"vega":0.8364,"theta":-0.017,"rho":2.9227,"theo":124.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.0,"last_trade_time":"2026-02-06T10:02:32","percent_change":0.0,"prev_day_close":123.5},{"option":"DIA270115P00385000","bid":5.0,"bid_size":1.0,"ask":7.95,"ask_size":30.0,"iv":0.2527,"open_interest":284.0,"volume":0.0,"delta":-0.1019,"gamma":0.0016,"vega":0.8462,"theta":-0.0304,"rho":-0.4701,"theo":6.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-01-20T13:02:00","percent_change":0.0,"prev_day_close":6.62500023841858},{"option":"DIA270115C00390000","bid":117.0,"bid_size":30.0,"ask":122.0,"ask_size":30.0,"iv":0.2432,"open_interest":11.0,"volume":0.0,"delta":0.8941,"gamma":0.0016,"vega":0.8762,"theta":-0.0184,"rho":2.9403,"theo":119.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.0,"last_trade_time":"2026-02-06T10:04:36","percent_change":0.0,"prev_day_close":119.0},{"option":"DIA270115P00390000","bid":4.2,"bid_size":30.0,"ask":8.35,"ask_size":30.0,"iv":0.2415,"open_interest":1173.0,"volume":0.0,"delta":-0.1089,"gamma":0.0016,"vega":0.8853,"theta":-0.0314,"rho":-0.4987,"theo":6.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-01-15T11:55:02","percent_change":0.0,"prev_day_close":6.75},{"option":"DIA270115C00395000","bid":112.5,"bid_size":30.0,"ask":117.5,"ask_size":30.0,"iv":0.2382,"open_interest":16.0,"volume":0.0,"delta":0.8869,"gamma":0.0017,"vega":0.9177,"theta":-0.0198,"rho":2.9482,"theo":115.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.65,"last_trade_time":"2025-11-20T13:06:16","percent_change":0.0,"prev_day_close":114.5},{"option":"DIA270115P00395000","bid":4.65,"bid_size":30.0,"ask":8.9,"ask_size":30.0,"iv":0.2384,"open_interest":410.0,"volume":0.0,"delta":-0.1162,"gamma":0.0018,"vega":0.9251,"theta":-0.0323,"rho":-0.53,"theo":6.8903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-10T10:00:26","percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"DIA270115C00400000","bid":108.5,"bid_size":1.0,"ask":113.5,"ask_size":30.0,"iv":0.2383,"open_interest":94.0,"volume":0.0,"delta":0.8792,"gamma":0.0018,"vega":0.9604,"theta":-0.0213,"rho":2.9534,"theo":110.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.65,"last_trade_time":"2026-02-12T13:39:46","percent_change":0.0,"prev_day_close":110.5},{"option":"DIA270115P00400000","bid":6.55,"bid_size":1.0,"ask":9.3,"ask_size":6.0,"iv":0.2415,"open_interest":5461.0,"volume":0.0,"delta":-0.1242,"gamma":0.0019,"vega":0.9693,"theta":-0.0333,"rho":-0.5649,"theo":7.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.46,"last_trade_time":"2026-02-12T15:55:54","percent_change":0.0,"prev_day_close":8.05000019073486},{"option":"DIA270115C00405000","bid":104.0,"bid_size":1.0,"ask":109.0,"ask_size":30.0,"iv":0.2328,"open_interest":35.0,"volume":0.0,"delta":0.871,"gamma":0.002,"vega":1.0039,"theta":-0.0228,"rho":2.9563,"theo":106.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.5,"last_trade_time":"2026-02-05T09:54:23","percent_change":0.0,"prev_day_close":106.0},{"option":"DIA270115P00405000","bid":5.6,"bid_size":30.0,"ask":9.85,"ask_size":30.0,"iv":0.2307,"open_interest":20.0,"volume":0.0,"delta":-0.1326,"gamma":0.002,"vega":1.016,"theta":-0.0343,"rho":-0.6008,"theo":7.8117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-01-02T15:05:55","percent_change":0.0,"prev_day_close":8.25},{"option":"DIA270115C00410000","bid":99.5,"bid_size":30.0,"ask":104.5,"ask_size":30.0,"iv":0.2271,"open_interest":28.0,"volume":0.0,"delta":0.8622,"gamma":0.0021,"vega":1.0485,"theta":-0.0242,"rho":2.957,"theo":102.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.5,"last_trade_time":"2026-01-05T13:53:15","percent_change":0.0,"prev_day_close":101.5},{"option":"DIA270115P00410000","bid":6.15,"bid_size":30.0,"ask":10.3,"ask_size":30.0,"iv":0.2266,"open_interest":1009.0,"volume":0.0,"delta":-0.1417,"gamma":0.0021,"vega":1.0612,"theta":-0.0353,"rho":-0.6384,"theo":8.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-13T14:04:47","percent_change":0.0,"prev_day_close":8.77500009536743},{"option":"DIA270115C00415000","bid":95.5,"bid_size":1.0,"ask":100.5,"ask_size":30.0,"iv":0.2258,"open_interest":21.0,"volume":0.0,"delta":0.8529,"gamma":0.0022,"vega":1.0948,"theta":-0.0256,"rho":2.9544,"theo":97.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-04T13:27:13","percent_change":0.0,"prev_day_close":97.5},{"option":"DIA270115P00415000","bid":6.7,"bid_size":30.0,"ask":10.95,"ask_size":30.0,"iv":0.2231,"open_interest":15.0,"volume":0.0,"delta":-0.1514,"gamma":0.0023,"vega":1.106,"theta":-0.0363,"rho":-0.6786,"theo":8.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.75,"last_trade_time":"2026-01-12T09:52:11","percent_change":0.0,"prev_day_close":9.42499995231628},{"option":"DIA270115C00420000","bid":91.0,"bid_size":1.0,"ask":96.0,"ask_size":30.0,"iv":0.2197,"open_interest":299.0,"volume":0.0,"delta":0.8429,"gamma":0.0024,"vega":1.1426,"theta":-0.0271,"rho":2.9479,"theo":93.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.64,"last_trade_time":"2026-01-26T13:22:32","percent_change":0.0,"prev_day_close":93.0},{"option":"DIA270115P00420000","bid":7.55,"bid_size":1.0,"ask":11.55,"ask_size":30.0,"iv":0.2196,"open_interest":309.0,"volume":0.0,"delta":-0.1617,"gamma":0.0024,"vega":1.1533,"theta":-0.0373,"rho":-0.7194,"theo":9.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.77,"last_trade_time":"2026-01-28T09:39:34","percent_change":0.0,"prev_day_close":10.0750002861023},{"option":"DIA270115C00425000","bid":87.0,"bid_size":1.0,"ask":92.0,"ask_size":30.0,"iv":0.2176,"open_interest":43.0,"volume":0.0,"delta":0.8322,"gamma":0.0025,"vega":1.191,"theta":-0.0285,"rho":2.9378,"theo":89.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.25,"last_trade_time":"2026-02-13T15:25:27","percent_change":0.0,"prev_day_close":89.0},{"option":"DIA270115P00425000","bid":8.45,"bid_size":1.0,"ask":12.15,"ask_size":30.0,"iv":0.2176,"open_interest":256.0,"volume":0.0,"delta":-0.1728,"gamma":0.0026,"vega":1.2051,"theta":-0.0382,"rho":-0.7652,"theo":10.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.3,"last_trade_time":"2025-11-26T15:49:07","percent_change":0.0,"prev_day_close":10.7750000953674},{"option":"DIA270115C00430000","bid":82.5,"bid_size":30.0,"ask":87.5,"ask_size":30.0,"iv":0.211,"open_interest":699.0,"volume":0.0,"delta":0.8208,"gamma":0.0026,"vega":1.2396,"theta":-0.0299,"rho":2.925,"theo":85.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.5,"last_trade_time":"2026-02-13T15:47:12","percent_change":0.0,"prev_day_close":84.75},{"option":"DIA270115P00430000","bid":8.7,"bid_size":2.0,"ask":12.85,"ask_size":30.0,"iv":0.212,"open_interest":2130.0,"volume":0.0,"delta":-0.1847,"gamma":0.0027,"vega":1.2556,"theta":-0.0392,"rho":-0.814,"theo":10.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.3,"last_trade_time":"2026-02-13T13:59:30","percent_change":0.0,"prev_day_close":11.5999999046326},{"option":"DIA270115C00435000","bid":78.5,"bid_size":1.0,"ask":83.5,"ask_size":30.0,"iv":0.2083,"open_interest":217.0,"volume":0.0,"delta":0.8087,"gamma":0.0028,"vega":1.2891,"theta":-0.0313,"rho":2.9087,"theo":81.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.82,"last_trade_time":"2026-01-09T15:23:24","percent_change":0.0,"prev_day_close":80.5},{"option":"DIA270115P00435000","bid":9.4,"bid_size":1.0,"ask":13.6,"ask_size":30.0,"iv":0.2082,"open_interest":647.0,"volume":0.0,"delta":-0.1973,"gamma":0.0029,"vega":1.304,"theta":-0.0402,"rho":-0.862,"theo":11.5315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.12,"last_trade_time":"2026-02-12T10:16:44","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"DIA270115C00440000","bid":74.5,"bid_size":1.0,"ask":79.5,"ask_size":30.0,"iv":0.2051,"open_interest":24.0,"volume":0.0,"delta":0.7958,"gamma":0.003,"vega":1.3397,"theta":-0.0326,"rho":2.8874,"theo":76.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.05,"last_trade_time":"2026-02-17T10:07:01","percent_change":0.0,"prev_day_close":76.5},{"option":"DIA270115P00440000","bid":10.15,"bid_size":6.0,"ask":14.4,"ask_size":30.0,"iv":0.2044,"open_interest":2398.0,"volume":0.0,"delta":-0.2108,"gamma":0.0031,"vega":1.3529,"theta":-0.0411,"rho":-0.9123,"theo":12.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.75,"last_trade_time":"2026-02-12T10:16:44","percent_change":0.0,"prev_day_close":13.1749997138977},{"option":"DIA270115C00445000","bid":70.5,"bid_size":1.0,"ask":75.5,"ask_size":30.0,"iv":0.2014,"open_interest":36.0,"volume":0.0,"delta":0.7821,"gamma":0.0031,"vega":1.3902,"theta":-0.0339,"rho":2.8615,"theo":72.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.5,"last_trade_time":"2026-02-10T11:10:47","percent_change":0.0,"prev_day_close":72.5},{"option":"DIA270115P00445000","bid":11.0,"bid_size":7.0,"ask":15.25,"ask_size":36.0,"iv":0.2008,"open_interest":2657.0,"volume":0.0,"delta":-0.2253,"gamma":0.0033,"vega":1.407,"theta":-0.042,"rho":-0.9679,"theo":13.1741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-11T10:22:42","percent_change":0.0,"prev_day_close":13.9250001907349},{"option":"DIA270115C00450000","bid":66.5,"bid_size":1.0,"ask":71.5,"ask_size":30.0,"iv":0.1975,"open_interest":1193.0,"volume":0.0,"delta":0.7675,"gamma":0.0033,"vega":1.4398,"theta":-0.0351,"rho":2.8323,"theo":69.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.5,"last_trade_time":"2026-02-12T14:09:26","percent_change":0.0,"prev_day_close":68.5},{"option":"DIA270115P00450000","bid":11.95,"bid_size":10.0,"ask":16.15,"ask_size":8.0,"iv":0.1972,"open_interest":129.0,"volume":1.0,"delta":-0.2407,"gamma":0.0034,"vega":1.4574,"theta":-0.0428,"rho":-1.0294,"theo":14.0919,"change":-0.8,"open":14.0,"high":14.0,"low":14.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T14:06:48","percent_change":-5.40541,"prev_day_close":14.8000001907349},{"option":"DIA270115C00455000","bid":62.55,"bid_size":10.0,"ask":67.5,"ask_size":30.0,"iv":0.1934,"open_interest":45.0,"volume":0.0,"delta":0.752,"gamma":0.0035,"vega":1.4892,"theta":-0.0363,"rho":2.7987,"theo":65.1166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.5,"last_trade_time":"2026-02-10T11:10:47","percent_change":0.0,"prev_day_close":65.0},{"option":"DIA270115P00455000","bid":12.85,"bid_size":1.0,"ask":17.1,"ask_size":6.0,"iv":0.1932,"open_interest":64.0,"volume":0.0,"delta":-0.2572,"gamma":0.0036,"vega":1.5047,"theta":-0.0436,"rho":-1.0871,"theo":15.0816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.71,"last_trade_time":"2026-01-12T09:30:18","percent_change":0.0,"prev_day_close":15.25},{"option":"DIA270115C00460000","bid":59.0,"bid_size":1.0,"ask":64.0,"ask_size":30.0,"iv":0.1917,"open_interest":56.0,"volume":0.0,"delta":0.7356,"gamma":0.0037,"vega":1.5383,"theta":-0.0373,"rho":2.7593,"theo":61.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.2,"last_trade_time":"2026-02-11T15:46:21","percent_change":0.0,"prev_day_close":61.0},{"option":"DIA270115P00460000","bid":14.0,"bid_size":27.0,"ask":19.0,"ask_size":30.0,"iv":0.1929,"open_interest":187.0,"volume":10.0,"delta":-0.2744,"gamma":0.0039,"vega":1.5542,"theta":-0.0444,"rho":-1.1461,"theo":16.124,"change":-0.5,"open":15.75,"high":15.75,"low":15.75,"tick":"down","last_trade_price":15.75,"last_trade_time":"2026-02-18T10:40:55","percent_change":-3.07692,"prev_day_close":16.25},{"option":"DIA270115C00465000","bid":55.0,"bid_size":1.0,"ask":60.0,"ask_size":30.0,"iv":0.1866,"open_interest":57.0,"volume":0.0,"delta":0.7183,"gamma":0.0039,"vega":1.5857,"theta":-0.0383,"rho":2.7148,"theo":57.5577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.69,"last_trade_time":"2026-02-04T11:22:52","percent_change":0.0,"prev_day_close":57.25},{"option":"DIA270115P00465000","bid":15.1,"bid_size":9.0,"ask":19.8,"ask_size":30.0,"iv":0.188,"open_interest":43.0,"volume":0.0,"delta":-0.2929,"gamma":0.0041,"vega":1.6021,"theta":-0.045,"rho":-1.2137,"theo":17.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-01-26T13:43:45","percent_change":0.0,"prev_day_close":17.75},{"option":"DIA270115C00470000","bid":51.5,"bid_size":1.0,"ask":56.5,"ask_size":30.0,"iv":0.1842,"open_interest":550.0,"volume":0.0,"delta":0.7,"gamma":0.0041,"vega":1.6308,"theta":-0.0392,"rho":2.6667,"theo":53.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.47,"last_trade_time":"2026-02-17T10:07:01","percent_change":0.0,"prev_day_close":53.5},{"option":"DIA270115P00470000","bid":16.05,"bid_size":1.0,"ask":21.0,"ask_size":1.0,"iv":0.1838,"open_interest":4530.0,"volume":0.0,"delta":-0.3125,"gamma":0.0043,"vega":1.6455,"theta":-0.0456,"rho":-1.2755,"theo":18.4688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.05,"last_trade_time":"2026-02-17T15:42:16","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"DIA270115C00475000","bid":48.05,"bid_size":9.0,"ask":53.0,"ask_size":30.0,"iv":0.1814,"open_interest":506.0,"volume":0.0,"delta":0.6807,"gamma":0.0042,"vega":1.6741,"theta":-0.04,"rho":2.6127,"theo":50.2819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.2,"last_trade_time":"2026-02-06T14:18:49","percent_change":0.0,"prev_day_close":50.0},{"option":"DIA270115P00475000","bid":17.5,"bid_size":13.0,"ask":22.5,"ask_size":30.0,"iv":0.1814,"open_interest":62.0,"volume":0.0,"delta":-0.3334,"gamma":0.0045,"vega":1.6852,"theta":-0.046,"rho":-1.3387,"theo":19.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.88,"last_trade_time":"2026-02-17T13:59:51","percent_change":0.0,"prev_day_close":20.5250005722046},{"option":"DIA270115C00480000","bid":44.5,"bid_size":1.0,"ask":49.5,"ask_size":30.0,"iv":0.1778,"open_interest":437.0,"volume":0.0,"delta":0.6604,"gamma":0.0044,"vega":1.7148,"theta":-0.0406,"rho":2.552,"theo":46.764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.0,"last_trade_time":"2026-02-13T11:55:38","percent_change":0.0,"prev_day_close":46.5},{"option":"DIA270115P00480000","bid":19.0,"bid_size":1.0,"ask":24.0,"ask_size":2.0,"iv":0.1785,"open_interest":105.0,"volume":1.0,"delta":-0.3555,"gamma":0.0047,"vega":1.7257,"theta":-0.0464,"rho":-1.4099,"theo":21.1512,"change":-0.28,"open":21.22,"high":21.22,"low":21.22,"tick":"up","last_trade_price":21.22,"last_trade_time":"2026-02-18T09:55:28","percent_change":-1.30233,"prev_day_close":21.5},{"option":"DIA270115C00485000","bid":41.0,"bid_size":1.0,"ask":46.0,"ask_size":30.0,"iv":0.1739,"open_interest":230.0,"volume":0.0,"delta":0.639,"gamma":0.0046,"vega":1.7515,"theta":-0.0411,"rho":2.4873,"theo":43.3318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.0,"last_trade_time":"2026-02-13T14:06:12","percent_change":0.0,"prev_day_close":43.5},{"option":"DIA270115P00485000","bid":20.6,"bid_size":9.0,"ask":24.7,"ask_size":32.0,"iv":0.1729,"open_interest":43.0,"volume":0.0,"delta":-0.3789,"gamma":0.005,"vega":1.7586,"theta":-0.0466,"rho":-1.4696,"theo":22.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.92,"last_trade_time":"2026-02-17T12:45:20","percent_change":0.0,"prev_day_close":23.25},{"option":"DIA270115C00490000","bid":37.55,"bid_size":9.0,"ask":42.5,"ask_size":30.0,"iv":0.1697,"open_interest":221.0,"volume":0.0,"delta":0.6166,"gamma":0.0048,"vega":1.7842,"theta":-0.0414,"rho":2.4173,"theo":39.9888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.44,"last_trade_time":"2026-02-11T12:12:47","percent_change":0.0,"prev_day_close":40.0},{"option":"DIA270115P00490000","bid":22.0,"bid_size":2.0,"ask":27.0,"ask_size":2.0,"iv":0.1709,"open_interest":1070.0,"volume":0.0,"delta":-0.4037,"gamma":0.0052,"vega":1.7859,"theta":-0.0467,"rho":-1.5318,"theo":24.2213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-17T10:08:44","percent_change":0.0,"prev_day_close":24.75},{"option":"DIA270115C00495000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":30.0,"iv":0.1674,"open_interest":115.0,"volume":12.0,"delta":0.593,"gamma":0.005,"vega":1.8125,"theta":-0.0415,"rho":2.3394,"theo":36.7418,"change":0.14,"open":37.71,"high":39.25,"low":37.44,"tick":"down","last_trade_price":37.44,"last_trade_time":"2026-02-18T14:06:48","percent_change":0.375337,"prev_day_close":37.2999992370606},{"option":"DIA270115P00495000","bid":23.65,"bid_size":9.0,"ask":28.5,"ask_size":1.0,"iv":0.1668,"open_interest":9.0,"volume":3.0,"delta":-0.43,"gamma":0.0054,"vega":1.8088,"theta":-0.0467,"rho":-1.6051,"theo":25.9177,"change":-1.2,"open":26.0,"high":26.0,"low":25.55,"tick":"down","last_trade_price":25.55,"last_trade_time":"2026-02-18T14:06:48","percent_change":-4.48598,"prev_day_close":26.75},{"option":"DIA270115C00500000","bid":31.55,"bid_size":26.0,"ask":36.45,"ask_size":38.0,"iv":0.1646,"open_interest":828.0,"volume":5.0,"delta":0.5684,"gamma":0.0052,"vega":1.8349,"theta":-0.0415,"rho":2.2573,"theo":33.5976,"change":1.4,"open":34.53,"high":35.6,"low":34.53,"tick":"up","last_trade_price":35.25,"last_trade_time":"2026-02-18T12:24:30","percent_change":4.13589,"prev_day_close":33.8500003814697},{"option":"DIA270115P00500000","bid":25.5,"bid_size":31.0,"ask":27.85,"ask_size":100.0,"iv":0.1564,"open_interest":297.0,"volume":128.0,"delta":-0.4581,"gamma":0.0057,"vega":1.8218,"theta":-0.0465,"rho":-1.6614,"theo":27.758,"change":-0.75,"open":27.43,"high":27.75,"low":27.22,"tick":"no_change","last_trade_price":27.75,"last_trade_time":"2026-02-18T14:36:18","percent_change":-2.63158,"prev_day_close":28.5},{"option":"DIA270115C00505000","bid":28.7,"bid_size":8.0,"ask":33.5,"ask_size":30.0,"iv":0.1618,"open_interest":438.0,"volume":1.0,"delta":0.5427,"gamma":0.0053,"vega":1.8509,"theta":-0.0412,"rho":2.1694,"theo":30.554,"change":1.5,"open":32.25,"high":32.25,"low":32.25,"tick":"up","last_trade_price":32.25,"last_trade_time":"2026-02-18T12:24:30","percent_change":4.87805,"prev_day_close":30.75},{"option":"DIA270115P00505000","bid":27.5,"bid_size":1.0,"ask":32.5,"ask_size":1.0,"iv":0.1606,"open_interest":5.0,"volume":2.0,"delta":-0.4873,"gamma":0.0059,"vega":1.8259,"theta":-0.0462,"rho":-1.7059,"theo":29.6898,"change":-1.63,"open":29.12,"high":29.12,"low":28.87,"tick":"down","last_trade_price":28.87,"last_trade_time":"2026-02-18T10:34:18","percent_change":-5.34426,"prev_day_close":30.5},{"option":"DIA270115C00510000","bid":25.55,"bid_size":6.0,"ask":30.5,"ask_size":30.0,"iv":0.1575,"open_interest":104.0,"volume":1.0,"delta":0.516,"gamma":0.0055,"vega":1.8599,"theta":-0.0408,"rho":2.074,"theo":27.6456,"change":0.75,"open":28.5,"high":28.5,"low":28.5,"tick":"up","last_trade_price":28.5,"last_trade_time":"2026-02-18T09:52:03","percent_change":2.7027,"prev_day_close":27.75},{"option":"DIA270115P00510000","bid":29.55,"bid_size":9.0,"ask":34.5,"ask_size":1.0,"iv":0.1565,"open_interest":2.0,"volume":2.0,"delta":-0.5188,"gamma":0.0062,"vega":1.8179,"theta":-0.0458,"rho":-1.7519,"theo":31.8048,"change":-1.725,"open":30.9,"high":30.9,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-18T10:42:46","percent_change":-5.31178,"prev_day_close":32.4750003814697},{"option":"DIA270115C00515000","bid":23.05,"bid_size":9.0,"ask":27.8,"ask_size":30.0,"iv":0.1549,"open_interest":47.0,"volume":1.0,"delta":0.4882,"gamma":0.0056,"vega":1.8608,"theta":-0.0401,"rho":1.9749,"theo":24.8587,"change":0.75,"open":25.75,"high":25.75,"low":25.75,"tick":"up","last_trade_price":25.75,"last_trade_time":"2026-02-18T09:52:03","percent_change":3.0,"prev_day_close":25.0},{"option":"DIA270115P00515000","bid":32.05,"bid_size":22.0,"ask":36.95,"ask_size":24.0,"iv":0.1544,"open_interest":67.0,"volume":3.0,"delta":-0.5516,"gamma":0.0064,"vega":1.8025,"theta":-0.0453,"rho":-1.7774,"theo":34.0437,"change":-2.25,"open":34.0,"high":34.0,"low":32.75,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-18T10:42:46","percent_change":-6.42857,"prev_day_close":35.0},{"option":"DIA270115C00520000","bid":20.05,"bid_size":1.0,"ask":25.0,"ask_size":30.0,"iv":0.1501,"open_interest":227.0,"volume":0.0,"delta":0.4595,"gamma":0.0057,"vega":1.8527,"theta":-0.0392,"rho":1.8694,"theo":22.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-12T14:19:45","percent_change":0.0,"prev_day_close":22.25},{"option":"DIA270115P00520000","bid":34.55,"bid_size":9.0,"ask":39.5,"ask_size":1.0,"iv":0.1515,"open_interest":6.0,"volume":0.0,"delta":-0.5868,"gamma":0.0067,"vega":1.7668,"theta":-0.0447,"rho":-1.7953,"theo":36.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.3,"last_trade_time":"2026-02-17T15:56:03","percent_change":0.0,"prev_day_close":37.0},{"option":"DIA270115C00525000","bid":17.85,"bid_size":9.0,"ask":22.5,"ask_size":30.0,"iv":0.1476,"open_interest":351.0,"volume":2.0,"delta":0.43,"gamma":0.0058,"vega":1.8346,"theta":-0.0381,"rho":1.758,"theo":19.7135,"change":0.975,"open":20.8,"high":21.0,"low":20.8,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T11:52:37","percent_change":4.86892,"prev_day_close":20.0249996185303},{"option":"DIA270115P00525000","bid":37.0,"bid_size":1.0,"ask":42.0,"ask_size":1.0,"iv":0.1473,"open_interest":256.0,"volume":0.0,"delta":-0.6237,"gamma":0.007,"vega":1.7149,"theta":-0.0441,"rho":-1.786,"theo":39.1201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.48,"last_trade_time":"2026-02-17T14:45:35","percent_change":0.0,"prev_day_close":40.0},{"option":"DIA270115C00530000","bid":15.55,"bid_size":1.0,"ask":20.5,"ask_size":30.0,"iv":0.1454,"open_interest":304.0,"volume":0.0,"delta":0.4001,"gamma":0.0058,"vega":1.8071,"theta":-0.0368,"rho":1.6453,"theo":17.3936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.51,"last_trade_time":"2026-02-11T14:36:30","percent_change":0.0,"prev_day_close":18.0},{"option":"DIA270115P00530000","bid":40.1,"bid_size":10.0,"ask":45.0,"ask_size":13.0,"iv":0.1454,"open_interest":2.0,"volume":0.0,"delta":-0.6627,"gamma":0.0072,"vega":1.6448,"theta":-0.0433,"rho":-1.7523,"theo":41.9745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.56,"last_trade_time":"2026-02-17T14:57:37","percent_change":0.0,"prev_day_close":43.0},{"option":"DIA270115C00535000","bid":13.5,"bid_size":1.0,"ask":16.65,"ask_size":3.0,"iv":0.1379,"open_interest":204.0,"volume":0.0,"delta":0.3699,"gamma":0.0058,"vega":1.7679,"theta":-0.0353,"rho":1.5268,"theo":15.2443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.04,"last_trade_time":"2026-01-09T14:50:03","percent_change":0.0,"prev_day_close":15.1499996185303},{"option":"DIA270115P00535000","bid":43.05,"bid_size":10.0,"ask":48.0,"ask_size":1.0,"iv":0.1418,"open_interest":1.0,"volume":0.0,"delta":-0.7032,"gamma":0.0074,"vega":1.5459,"theta":-0.0423,"rho":-1.6846,"theo":45.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.15,"last_trade_time":"2026-02-06T14:45:34","percent_change":0.0,"prev_day_close":46.0},{"option":"DIA270115C00540000","bid":11.55,"bid_size":10.0,"ask":14.6,"ask_size":5.0,"iv":0.1348,"open_interest":101.0,"volume":0.0,"delta":0.3397,"gamma":0.0058,"vega":1.7192,"theta":-0.0337,"rho":1.4096,"theo":13.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.07,"last_trade_time":"2026-02-17T09:49:39","percent_change":0.0,"prev_day_close":13.2750000953674},{"option":"DIA270115P00540000","bid":46.5,"bid_size":1.0,"ask":51.5,"ask_size":1.0,"iv":0.1402,"open_interest":2.0,"volume":0.0,"delta":-0.7447,"gamma":0.0074,"vega":1.4279,"theta":-0.0408,"rho":-1.5948,"theo":48.4229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.91,"last_trade_time":"2026-02-17T14:57:37","percent_change":0.0,"prev_day_close":49.25},{"option":"DIA270115C00545000","bid":9.5,"bid_size":1.0,"ask":12.8,"ask_size":5.0,"iv":0.1313,"open_interest":229.0,"volume":0.0,"delta":0.31,"gamma":0.0056,"vega":1.6597,"theta":-0.0319,"rho":1.2902,"theo":11.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.25,"last_trade_time":"2026-02-12T15:45:32","percent_change":0.0,"prev_day_close":11.375},{"option":"DIA270115P00545000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":1.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.7864,"gamma":0.0074,"vega":1.2814,"theta":-0.0383,"rho":-1.4592,"theo":52.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.53,"last_trade_time":"2024-12-19T12:58:40","percent_change":0.0,"prev_day_close":53.0},{"option":"DIA270115C00550000","bid":8.05,"bid_size":11.0,"ask":11.2,"ask_size":1.0,"iv":0.1298,"open_interest":113.0,"volume":0.0,"delta":0.2808,"gamma":0.0055,"vega":1.5909,"theta":-0.03,"rho":1.1738,"theo":9.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.97,"last_trade_time":"2026-02-13T10:45:46","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"DIA270115P00550000","bid":53.5,"bid_size":1.0,"ask":58.5,"ask_size":1.0,"iv":0.132,"open_interest":7.0,"volume":0.0,"delta":-0.8288,"gamma":0.0074,"vega":1.1213,"theta":-0.0347,"rho":-1.326,"theo":55.9027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-12T11:40:20","percent_change":0.0,"prev_day_close":56.5},{"option":"DIA270115C00555000","bid":7.25,"bid_size":1.0,"ask":9.8,"ask_size":2.0,"iv":0.1292,"open_interest":211.0,"volume":0.0,"delta":0.2529,"gamma":0.0053,"vega":1.5146,"theta":-0.028,"rho":1.06,"theo":8.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-12T11:54:05","percent_change":0.0,"prev_day_close":8.55000019073486},{"option":"DIA270115P00555000","bid":57.5,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.8702,"gamma":0.0074,"vega":0.9318,"theta":-0.0314,"rho":-1.0837,"theo":60.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.0},{"option":"DIA270115C00560000","bid":6.0,"bid_size":5.0,"ask":8.0,"ask_size":20.0,"iv":0.1253,"open_interest":168.0,"volume":0.0,"delta":0.2262,"gamma":0.0051,"vega":1.4306,"theta":-0.026,"rho":0.9509,"theo":7.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.31,"last_trade_time":"2026-02-11T15:48:54","percent_change":0.0,"prev_day_close":7.0},{"option":"DIA270115P00560000","bid":62.0,"bid_size":1.0,"ask":67.0,"ask_size":1.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.9118,"gamma":0.0071,"vega":0.7132,"theta":-0.0349,"rho":-0.8354,"theo":64.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.0},{"option":"DIA270115C00565000","bid":4.55,"bid_size":13.0,"ask":7.45,"ask_size":1.0,"iv":0.1242,"open_interest":86.0,"volume":0.0,"delta":0.201,"gamma":0.0048,"vega":1.3426,"theta":-0.024,"rho":0.847,"theo":6.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-03T15:23:04","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"DIA270115P00565000","bid":66.5,"bid_size":1.0,"ask":71.5,"ask_size":31.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.947,"gamma":0.006,"vega":0.4851,"theta":-0.0342,"rho":-0.4538,"theo":69.0252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5},{"option":"DIA270115C00570000","bid":3.5,"bid_size":1.0,"ask":6.5,"ask_size":1.0,"iv":0.1222,"open_interest":65.0,"volume":0.0,"delta":0.1775,"gamma":0.0045,"vega":1.25,"theta":-0.0219,"rho":0.7498,"theo":5.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.57,"last_trade_time":"2026-02-11T14:36:30","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"DIA270115P00570000","bid":71.5,"bid_size":31.0,"ask":76.5,"ask_size":31.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0038,"vega":0.2415,"theta":-0.0144,"rho":-0.2698,"theo":73.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5},{"option":"DIA270115C00575000","bid":2.51,"bid_size":17.0,"ask":5.7,"ask_size":1.0,"iv":0.12,"open_interest":103.0,"volume":0.0,"delta":0.156,"gamma":0.0042,"vega":1.1576,"theta":-0.02,"rho":0.6603,"theo":4.3414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.41,"last_trade_time":"2026-02-10T15:54:01","percent_change":0.0,"prev_day_close":4.46499991416931},{"option":"DIA270115P00575000","bid":76.5,"bid_size":31.0,"ask":81.5,"ask_size":31.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0018,"vega":0.1081,"theta":-0.0033,"rho":-0.063,"theo":78.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"DIA270115C00580000","bid":1.5,"bid_size":30.0,"ask":5.05,"ask_size":3.0,"iv":0.1174,"open_interest":45.0,"volume":0.0,"delta":0.1365,"gamma":0.0039,"vega":1.0646,"theta":-0.0181,"rho":0.5782,"theo":3.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.68,"last_trade_time":"2025-11-26T10:07:47","percent_change":0.0,"prev_day_close":3.6800000667572},{"option":"DIA270115P00580000","bid":81.5,"bid_size":31.0,"ask":86.5,"ask_size":31.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0004,"vega":0.0055,"theta":-0.0028,"rho":-0.0636,"theo":83.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.99,"last_trade_time":"2025-05-01T11:51:08","percent_change":0.0,"prev_day_close":84.5},{"option":"DIA270115C00585000","bid":1.5,"bid_size":2.0,"ask":4.5,"ask_size":5.0,"iv":0.1196,"open_interest":33.0,"volume":0.0,"delta":0.119,"gamma":0.0035,"vega":0.9752,"theta":-0.0163,"rho":0.5053,"theo":3.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.04,"last_trade_time":"2026-01-14T14:43:13","percent_change":0.0,"prev_day_close":3.22499990463257},{"option":"DIA270115P00585000","bid":86.5,"bid_size":31.0,"ask":91.5,"ask_size":31.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0024,"rho":-0.0641,"theo":88.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA270115C00590000","bid":0.94,"bid_size":1.0,"ask":4.1,"ask_size":30.0,"iv":0.119,"open_interest":51.0,"volume":0.0,"delta":0.1036,"gamma":0.0032,"vega":0.8889,"theta":-0.0147,"rho":0.4396,"theo":2.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.44,"last_trade_time":"2026-02-11T14:37:24","percent_change":0.0,"prev_day_close":2.74500000476837},{"option":"DIA270115P00590000","bid":91.5,"bid_size":31.0,"ask":96.5,"ask_size":31.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.002,"rho":-0.0646,"theo":93.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.38,"last_trade_time":"2025-05-08T10:47:20","percent_change":0.0,"prev_day_close":94.5},{"option":"DIA270115C00595000","bid":0.0,"bid_size":0.0,"ask":3.75,"ask_size":30.0,"iv":0.1152,"open_interest":132.0,"volume":0.0,"delta":0.0901,"gamma":0.0029,"vega":0.8087,"theta":-0.0132,"rho":0.3834,"theo":2.1667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.77,"last_trade_time":"2026-02-09T10:22:14","percent_change":0.0,"prev_day_close":2.43500006198883},{"option":"DIA270115P00595000","bid":96.5,"bid_size":31.0,"ask":101.5,"ask_size":31.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0015,"rho":-0.0652,"theo":98.7887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA270115C00600000","bid":1.0,"bid_size":10.0,"ask":3.45,"ask_size":36.0,"iv":0.1246,"open_interest":366.0,"volume":0.0,"delta":0.0785,"gamma":0.0026,"vega":0.7345,"theta":-0.0119,"rho":0.3334,"theo":1.8332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.04,"last_trade_time":"2026-02-17T14:39:50","percent_change":0.0,"prev_day_close":1.99999997019768},{"option":"DIA270115P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0011,"rho":-0.0658,"theo":103.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA270115C00605000","bid":0.0,"bid_size":0.0,"ask":3.25,"ask_size":30.0,"iv":0.1202,"open_interest":39.0,"volume":0.0,"delta":0.0684,"gamma":0.0024,"vega":0.666,"theta":-0.0107,"rho":0.2911,"theo":1.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.27,"last_trade_time":"2025-11-10T13:24:37","percent_change":0.0,"prev_day_close":1.08499998599291},{"option":"DIA270115P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0006,"rho":-0.0663,"theo":108.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA270115C00610000","bid":0.0,"bid_size":0.0,"ask":3.05,"ask_size":30.0,"iv":0.1228,"open_interest":55.0,"volume":0.0,"delta":0.0598,"gamma":0.0021,"vega":0.6045,"theta":-0.0096,"rho":0.2544,"theo":1.3325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.33,"last_trade_time":"2025-04-16T11:05:26","percent_change":0.0,"prev_day_close":1.72500002384186},{"option":"DIA270115P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":-0.0668,"theo":113.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA270115C00615000","bid":0.0,"bid_size":0.0,"ask":2.94,"ask_size":6.0,"iv":0.1261,"open_interest":6.0,"volume":0.0,"delta":0.0524,"gamma":0.0019,"vega":0.5483,"theta":-0.0087,"rho":0.2226,"theo":1.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.22,"last_trade_time":"2025-10-28T15:28:47","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"DIA270115P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0674,"theo":118.7794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA270115C00620000","bid":0.0,"bid_size":0.0,"ask":2.84,"ask_size":6.0,"iv":0.1292,"open_interest":20.0,"volume":0.0,"delta":0.046,"gamma":0.0017,"vega":0.4978,"theta":-0.0079,"rho":0.1958,"theo":0.9897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2025-07-03T09:36:04","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"DIA270115P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0679,"theo":123.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA270115C00625000","bid":0.0,"bid_size":0.0,"ask":2.75,"ask_size":6.0,"iv":0.1324,"open_interest":59.0,"volume":0.0,"delta":0.0406,"gamma":0.0015,"vega":0.4525,"theta":-0.0071,"rho":0.1723,"theo":0.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.11,"last_trade_time":"2026-02-10T16:08:01","percent_change":0.0,"prev_day_close":1.41999998502433},{"option":"DIA270115P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0685,"theo":128.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA270115C00630000","bid":0.0,"bid_size":0.0,"ask":2.69,"ask_size":6.0,"iv":0.1357,"open_interest":100.0,"volume":0.0,"delta":0.0358,"gamma":0.0014,"vega":0.4114,"theta":-0.0065,"rho":0.1519,"theo":0.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2025-11-18T09:30:06","percent_change":0.0,"prev_day_close":1.47000002861023},{"option":"DIA270115P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.069,"theo":133.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA270115C00635000","bid":0.0,"bid_size":0.0,"ask":2.64,"ask_size":6.0,"iv":0.139,"open_interest":13.0,"volume":0.0,"delta":0.0317,"gamma":0.0012,"vega":0.3741,"theta":-0.0059,"rho":0.1345,"theo":0.6533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-02T10:18:12","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"DIA270115P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0696,"theo":138.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.02,"last_trade_time":"2025-04-04T14:52:50","percent_change":0.0,"prev_day_close":139.5},{"option":"DIA270115C00640000","bid":0.0,"bid_size":0.0,"ask":2.59,"ask_size":7.0,"iv":0.1423,"open_interest":81.0,"volume":0.0,"delta":0.028,"gamma":0.0011,"vega":0.3403,"theta":-0.0054,"rho":0.1189,"theo":0.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-01-14T10:00:16","percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"DIA270115P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0701,"theo":143.7678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.2,"last_trade_time":"2026-01-26T16:02:00","percent_change":0.0,"prev_day_close":144.5},{"option":"DIA270115C00645000","bid":0.05,"bid_size":9.0,"ask":0.7,"ask_size":3.0,"iv":0.119,"open_interest":1232.0,"volume":161.0,"delta":0.0248,"gamma":0.001,"vega":0.3096,"theta":-0.0049,"rho":0.1052,"theo":0.5009,"change":0.185,"open":0.52,"high":0.55,"low":0.46,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-18T13:40:02","percent_change":56.9231,"prev_day_close":0.325000012293458},{"option":"DIA270115P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0707,"theo":148.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.15,"last_trade_time":"2026-01-20T15:55:20","percent_change":0.0,"prev_day_close":149.5},{"option":"DIA270115C00650000","bid":0.11,"bid_size":1.0,"ask":0.67,"ask_size":1.0,"iv":0.1229,"open_interest":859.0,"volume":0.0,"delta":0.022,"gamma":0.0009,"vega":0.2815,"theta":-0.0044,"rho":0.0934,"theo":0.4398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-12T13:17:25","percent_change":0.0,"prev_day_close":0.319999985396862},{"option":"DIA270115P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0712,"theo":153.7631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA270115C00655000","bid":0.0,"bid_size":0.0,"ask":2.51,"ask_size":30.0,"iv":0.1524,"open_interest":52.0,"volume":0.0,"delta":0.0196,"gamma":0.0008,"vega":0.2563,"theta":-0.004,"rho":0.083,"theo":0.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.26,"last_trade_time":"2026-02-11T14:31:51","percent_change":0.0,"prev_day_close":1.30999994277954},{"option":"DIA270115P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0718,"theo":158.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA270115C00660000","bid":0.0,"bid_size":0.0,"ask":2.5,"ask_size":30.0,"iv":0.1559,"open_interest":37.0,"volume":0.0,"delta":0.0174,"gamma":0.0007,"vega":0.2329,"theta":-0.0036,"rho":0.0735,"theo":0.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2025-10-28T11:45:48","percent_change":0.0,"prev_day_close":1.28999996185303},{"option":"DIA270115P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0723,"theo":163.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA270115C00665000","bid":0.01,"bid_size":1.0,"ask":2.49,"ask_size":30.0,"iv":0.1594,"open_interest":142.0,"volume":0.0,"delta":0.0154,"gamma":0.0006,"vega":0.2116,"theta":-0.0033,"rho":0.0652,"theo":0.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2025-11-10T14:11:00","percent_change":0.0,"prev_day_close":1.27499998081476},{"option":"DIA270115P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0729,"theo":168.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA270115C00670000","bid":0.0,"bid_size":0.0,"ask":2.48,"ask_size":30.0,"iv":0.1627,"open_interest":18.0,"volume":0.0,"delta":0.0137,"gamma":0.0006,"vega":0.192,"theta":-0.003,"rho":0.0579,"theo":0.2635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.17,"last_trade_time":"2026-02-11T14:37:24","percent_change":0.0,"prev_day_close":1.25499999523163},{"option":"DIA270115P00670000","bid":171.5,"bid_size":31.0,"ask":176.5,"ask_size":31.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0734,"theo":173.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA270115C00675000","bid":0.0,"bid_size":0.0,"ask":2.47,"ask_size":30.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":0.0122,"gamma":0.0005,"vega":0.1742,"theta":-0.0027,"rho":0.0514,"theo":0.2318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.24000000953674},{"option":"DIA270115P00675000","bid":176.5,"bid_size":31.0,"ask":181.5,"ask_size":31.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.074,"theo":178.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA270115C00680000","bid":0.0,"bid_size":0.0,"ask":2.46,"ask_size":30.0,"iv":0.1693,"open_interest":6.0,"volume":0.0,"delta":0.0108,"gamma":0.0005,"vega":0.1581,"theta":-0.0025,"rho":0.0455,"theo":0.2041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2025-12-23T15:06:27","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"DIA270115P00680000","bid":181.5,"bid_size":31.0,"ask":186.5,"ask_size":31.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0745,"theo":183.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA270115C00685000","bid":0.0,"bid_size":0.0,"ask":2.46,"ask_size":30.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":0.0096,"gamma":0.0004,"vega":0.1434,"theta":-0.0022,"rho":0.0404,"theo":0.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.21000003814697},{"option":"DIA270115P00685000","bid":186.5,"bid_size":31.0,"ask":191.5,"ask_size":31.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.075,"theo":188.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA270115C00690000","bid":0.0,"bid_size":0.0,"ask":2.45,"ask_size":30.0,"iv":0.1759,"open_interest":10.0,"volume":0.0,"delta":0.0085,"gamma":0.0004,"vega":0.13,"theta":-0.002,"rho":0.0359,"theo":0.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-09T15:03:35","percent_change":0.0,"prev_day_close":1.20000004768372},{"option":"DIA270115P00690000","bid":191.15,"bid_size":30.0,"ask":196.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.0756,"theo":193.7446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA270617C00240000","bid":258.5,"bid_size":1.0,"ask":263.5,"ask_size":1.0,"iv":0.3579,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0002,"vega":0.2924,"theta":0.0,"rho":2.9402,"theo":261.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.5},{"option":"DIA270617P00240000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3824,"open_interest":19.0,"volume":0.0,"delta":-0.0213,"gamma":0.0002,"vega":0.2958,"theta":-0.0102,"rho":-0.1533,"theo":1.7937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-01-21T10:00:29","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617C00245000","bid":254.0,"bid_size":1.0,"ask":259.0,"ask_size":1.0,"iv":0.358,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0003,"vega":0.3083,"theta":0.0,"rho":2.9933,"theo":256.3941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.5},{"option":"DIA270617P00245000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3732,"open_interest":0.0,"volume":0.0,"delta":-0.0227,"gamma":0.0003,"vega":0.3111,"theta":-0.0106,"rho":-0.163,"theo":1.8951,"change":0.0,"open":0.0,"high":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":"DIA270617C00250000","bid":249.0,"bid_size":31.0,"ask":254.0,"ask_size":1.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0003,"vega":0.3248,"theta":0.0,"rho":3.0459,"theo":251.7414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.0},{"option":"DIA270617P00250000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":-0.0242,"gamma":0.0003,"vega":0.3271,"theta":-0.0111,"rho":-0.1726,"theo":2.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617C00255000","bid":244.5,"bid_size":1.0,"ask":249.5,"ask_size":1.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0003,"vega":0.3418,"theta":0.0,"rho":3.0979,"theo":247.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.5},{"option":"DIA270617P00255000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3552,"open_interest":0.0,"volume":0.0,"delta":-0.0257,"gamma":0.0003,"vega":0.3444,"theta":-0.0115,"rho":-0.1833,"theo":2.112,"change":0.0,"open":0.0,"high":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":"DIA270617C00260000","bid":240.0,"bid_size":1.0,"ask":245.0,"ask_size":1.0,"iv":0.3403,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0003,"vega":0.3595,"theta":0.0,"rho":3.1494,"theo":242.4517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.0},{"option":"DIA270617P00260000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3465,"open_interest":0.0,"volume":0.0,"delta":-0.0273,"gamma":0.0003,"vega":0.3626,"theta":-0.0119,"rho":-0.1946,"theo":2.2282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617C00265000","bid":235.5,"bid_size":1.0,"ask":240.5,"ask_size":1.0,"iv":0.3389,"open_interest":0.0,"volume":0.0,"delta":0.9735,"gamma":0.0004,"vega":0.3778,"theta":0.0,"rho":3.2003,"theo":237.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.0},{"option":"DIA270617P00265000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":-0.029,"gamma":0.0004,"vega":0.3818,"theta":-0.0123,"rho":-0.206,"theo":2.3503,"change":0.0,"open":0.0,"high":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":"DIA270617C00270000","bid":230.5,"bid_size":1.0,"ask":235.5,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0004,"vega":0.397,"theta":0.0,"rho":3.2505,"theo":233.1844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.5},{"option":"DIA270617P00270000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":-0.0308,"gamma":0.0004,"vega":0.4021,"theta":-0.0128,"rho":-0.2186,"theo":2.4786,"change":0.0,"open":0.0,"high":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":"DIA270617C00275000","bid":226.0,"bid_size":1.0,"ask":231.0,"ask_size":1.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0004,"vega":0.4172,"theta":0.0,"rho":3.3,"theo":228.5598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.0},{"option":"DIA270617P00275000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":-0.0328,"gamma":0.0004,"vega":0.4229,"theta":-0.0132,"rho":-0.232,"theo":2.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.0},{"option":"DIA270617C00280000","bid":221.5,"bid_size":1.0,"ask":226.5,"ask_size":1.0,"iv":0.3207,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0004,"vega":0.4382,"theta":0.0,"rho":3.3486,"theo":223.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.5},{"option":"DIA270617P00280000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3249,"open_interest":1.0,"volume":0.0,"delta":-0.0348,"gamma":0.0004,"vega":0.4433,"theta":-0.0137,"rho":-0.246,"theo":2.7559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2025-12-17T15:37:09","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA270617C00285000","bid":217.0,"bid_size":1.0,"ask":222.0,"ask_size":1.0,"iv":0.3184,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0004,"vega":0.4601,"theta":0.0,"rho":3.3962,"theo":219.3309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.5},{"option":"DIA270617P00285000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3167,"open_interest":1.0,"volume":0.0,"delta":-0.0369,"gamma":0.0005,"vega":0.4642,"theta":-0.0142,"rho":-0.2603,"theo":2.9055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.61,"last_trade_time":"2025-12-01T10:57:23","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA270617C00290000","bid":212.0,"bid_size":31.0,"ask":217.0,"ask_size":1.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0005,"vega":0.4827,"theta":0.0,"rho":3.443,"theo":214.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.0},{"option":"DIA270617P00290000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":-0.0392,"gamma":0.0005,"vega":0.4872,"theta":-0.0147,"rho":-0.2748,"theo":3.0617,"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":3.0},{"option":"DIA270617C00295000","bid":207.5,"bid_size":1.0,"ask":212.5,"ask_size":1.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0005,"vega":0.506,"theta":0.0,"rho":3.4889,"theo":210.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"DIA270617P00295000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.3108,"open_interest":0.0,"volume":0.0,"delta":-0.0416,"gamma":0.0005,"vega":0.5111,"theta":-0.0152,"rho":-0.2906,"theo":3.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"DIA270617C00300000","bid":203.0,"bid_size":2.0,"ask":208.0,"ask_size":2.0,"iv":0.2999,"open_interest":2.0,"volume":0.0,"delta":0.9588,"gamma":0.0005,"vega":0.5302,"theta":0.0,"rho":3.5341,"theo":205.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.5,"last_trade_time":"2025-12-23T14:23:23","percent_change":0.0,"prev_day_close":205.0},{"option":"DIA270617P00300000","bid":1.0,"bid_size":36.0,"ask":6.0,"ask_size":37.0,"iv":0.3027,"open_interest":7.0,"volume":0.0,"delta":-0.0441,"gamma":0.0006,"vega":0.5365,"theta":-0.0157,"rho":-0.3078,"theo":3.3991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.75,"last_trade_time":"2026-02-17T10:29:01","percent_change":0.0,"prev_day_close":3.65000009536743},{"option":"DIA270617C00305000","bid":198.5,"bid_size":1.0,"ask":203.5,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0006,"vega":0.5554,"theta":0.0,"rho":3.5783,"theo":200.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.5},{"option":"DIA270617P00305000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":-0.0468,"gamma":0.0006,"vega":0.5633,"theta":-0.0162,"rho":-0.3262,"theo":3.5815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"DIA270617C00310000","bid":194.0,"bid_size":1.0,"ask":199.0,"ask_size":1.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0006,"vega":0.5817,"theta":0.0,"rho":3.6214,"theo":196.3981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.5},{"option":"DIA270617P00310000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":-0.0496,"gamma":0.0006,"vega":0.5904,"theta":-0.0167,"rho":-0.3462,"theo":3.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"DIA270617C00315000","bid":189.5,"bid_size":1.0,"ask":194.5,"ask_size":1.0,"iv":0.2903,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0007,"vega":0.6093,"theta":0.0,"rho":3.6631,"theo":191.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.0},{"option":"DIA270617P00315000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2879,"open_interest":1.0,"volume":0.0,"delta":-0.0526,"gamma":0.0007,"vega":0.6173,"theta":-0.0173,"rho":-0.3654,"theo":3.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.97,"last_trade_time":"2026-02-04T15:32:36","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA270617C00320000","bid":184.5,"bid_size":2.0,"ask":189.5,"ask_size":2.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0007,"vega":0.6381,"theta":0.0,"rho":3.7034,"theo":187.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.5},{"option":"DIA270617P00320000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2881,"open_interest":1.0,"volume":0.0,"delta":-0.0558,"gamma":0.0007,"vega":0.6451,"theta":-0.0178,"rho":-0.3861,"theo":4.1933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.25,"last_trade_time":"2025-12-01T10:56:48","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA270617C00325000","bid":180.0,"bid_size":1.0,"ask":185.0,"ask_size":1.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0007,"vega":0.6677,"theta":0.0,"rho":3.7422,"theo":182.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.0},{"option":"DIA270617P00325000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":-0.0591,"gamma":0.0008,"vega":0.675,"theta":-0.0184,"rho":-0.4077,"theo":4.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA270617C00330000","bid":175.5,"bid_size":1.0,"ask":180.5,"ask_size":1.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0008,"vega":0.6982,"theta":0.0,"rho":3.7799,"theo":178.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.5},{"option":"DIA270617P00330000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":-0.0627,"gamma":0.0008,"vega":0.707,"theta":-0.019,"rho":-0.4319,"theo":4.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA270617C00335000","bid":171.0,"bid_size":1.0,"ask":176.0,"ask_size":1.0,"iv":0.2676,"open_interest":2.0,"volume":0.0,"delta":0.937,"gamma":0.0008,"vega":0.7297,"theta":0.0,"rho":3.8162,"theo":173.7233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":158.89,"last_trade_time":"2025-12-04T12:00:23","percent_change":0.0,"prev_day_close":173.0},{"option":"DIA270617P00335000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":-0.0664,"gamma":0.0008,"vega":0.7406,"theta":-0.0196,"rho":-0.4555,"theo":4.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA270617C00340000","bid":166.5,"bid_size":1.0,"ask":171.5,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0009,"vega":0.7625,"theta":-0.0001,"rho":3.8512,"theo":169.2279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.5},{"option":"DIA270617P00340000","bid":3.6,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2748,"open_interest":0.0,"volume":0.0,"delta":-0.0705,"gamma":0.0009,"vega":0.7746,"theta":-0.0202,"rho":-0.4828,"theo":5.1809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.57500004768372},{"option":"DIA270617C00345000","bid":162.0,"bid_size":1.0,"ask":167.0,"ask_size":1.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0009,"vega":0.7969,"theta":-0.0013,"rho":3.8842,"theo":164.748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.0},{"option":"DIA270617P00345000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":-0.0747,"gamma":0.001,"vega":0.8093,"theta":-0.0208,"rho":-0.5108,"theo":5.4668,"change":0.0,"open":0.0,"high":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":"DIA270617C00350000","bid":157.5,"bid_size":1.0,"ask":162.5,"ask_size":1.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.001,"vega":0.8328,"theta":-0.0024,"rho":3.9151,"theo":160.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA270617P00350000","bid":3.65,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2626,"open_interest":2.0,"volume":0.0,"delta":-0.0792,"gamma":0.001,"vega":0.8443,"theta":-0.0214,"rho":-0.5406,"theo":5.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.25,"last_trade_time":"2025-11-25T13:47:23","percent_change":0.0,"prev_day_close":6.0},{"option":"DIA270617C00355000","bid":153.0,"bid_size":1.0,"ask":158.0,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0011,"vega":0.8699,"theta":-0.0036,"rho":3.9438,"theo":155.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.0},{"option":"DIA270617P00355000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.254,"open_interest":6.0,"volume":0.0,"delta":-0.084,"gamma":0.0011,"vega":0.8811,"theta":-0.0221,"rho":-0.5688,"theo":6.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.15,"last_trade_time":"2025-12-22T09:50:49","percent_change":0.0,"prev_day_close":6.25},{"option":"DIA270617C00360000","bid":149.0,"bid_size":1.0,"ask":154.0,"ask_size":1.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0011,"vega":0.908,"theta":-0.0048,"rho":3.9705,"theo":151.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.75},{"option":"DIA270617P00360000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2521,"open_interest":8.0,"volume":0.0,"delta":-0.0891,"gamma":0.0012,"vega":0.9211,"theta":-0.0227,"rho":-0.602,"theo":6.4316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-01-08T09:53:05","percent_change":0.0,"prev_day_close":6.5},{"option":"DIA270617C00365000","bid":144.5,"bid_size":1.0,"ask":149.5,"ask_size":1.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.9099,"gamma":0.0012,"vega":0.947,"theta":-0.006,"rho":3.9954,"theo":147.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.5},{"option":"DIA270617P00365000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2498,"open_interest":70.0,"volume":0.0,"delta":-0.0945,"gamma":0.0012,"vega":0.962,"theta":-0.0234,"rho":-0.6358,"theo":6.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.23,"last_trade_time":"2026-01-26T11:00:24","percent_change":0.0,"prev_day_close":7.0},{"option":"DIA270617C00370000","bid":140.0,"bid_size":1.0,"ask":145.0,"ask_size":1.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0013,"vega":0.9875,"theta":-0.0072,"rho":4.0183,"theo":142.6271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.0},{"option":"DIA270617P00370000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2472,"open_interest":5.0,"volume":0.0,"delta":-0.1002,"gamma":0.0013,"vega":1.0042,"theta":-0.0241,"rho":-0.6734,"theo":7.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-01-15T10:57:51","percent_change":0.0,"prev_day_close":7.5},{"option":"DIA270617C00375000","bid":135.5,"bid_size":1.0,"ask":140.5,"ask_size":1.0,"iv":0.2377,"open_interest":1.0,"volume":0.0,"delta":0.8985,"gamma":0.0013,"vega":1.0296,"theta":-0.0084,"rho":4.0385,"theo":138.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.47,"last_trade_time":"2025-12-29T10:39:29","percent_change":0.0,"prev_day_close":137.5},{"option":"DIA270617P00375000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2394,"open_interest":47.0,"volume":0.0,"delta":-0.1063,"gamma":0.0014,"vega":1.0475,"theta":-0.0248,"rho":-0.7118,"theo":7.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.13,"last_trade_time":"2026-01-26T11:00:24","percent_change":0.0,"prev_day_close":7.75},{"option":"DIA270617C00380000","bid":131.5,"bid_size":1.0,"ask":136.5,"ask_size":1.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8923,"gamma":0.0014,"vega":1.0734,"theta":-0.0097,"rho":4.0556,"theo":133.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.5},{"option":"DIA270617P00380000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2365,"open_interest":4.0,"volume":0.0,"delta":-0.1128,"gamma":0.0014,"vega":1.089,"theta":-0.0255,"rho":-0.7527,"theo":8.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2025-11-17T10:21:45","percent_change":0.0,"prev_day_close":8.42500019073486},{"option":"DIA270617C00385000","bid":127.0,"bid_size":1.0,"ask":132.0,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0015,"vega":1.1184,"theta":-0.0109,"rho":4.0695,"theo":129.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.0},{"option":"DIA270617P00385000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.2334,"open_interest":74.0,"volume":0.0,"delta":-0.1196,"gamma":0.0015,"vega":1.1357,"theta":-0.0262,"rho":-0.7938,"theo":8.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.3,"last_trade_time":"2025-12-18T10:07:11","percent_change":0.0,"prev_day_close":8.75},{"option":"DIA270617C00390000","bid":122.5,"bid_size":1.0,"ask":127.5,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.8788,"gamma":0.0016,"vega":1.1641,"theta":-0.0121,"rho":4.0808,"theo":125.3526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA270617P00390000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.23,"open_interest":2.0,"volume":0.0,"delta":-0.1269,"gamma":0.0016,"vega":1.183,"theta":-0.0269,"rho":-0.8381,"theo":8.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.09,"last_trade_time":"2025-12-09T13:23:49","percent_change":0.0,"prev_day_close":9.25},{"option":"DIA270617C00395000","bid":118.5,"bid_size":1.0,"ask":123.5,"ask_size":1.0,"iv":0.2258,"open_interest":6.0,"volume":0.0,"delta":0.8714,"gamma":0.0017,"vega":1.2107,"theta":-0.0133,"rho":4.0896,"theo":121.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.0,"last_trade_time":"2025-12-11T12:44:43","percent_change":0.0,"prev_day_close":120.5},{"option":"DIA270617P00395000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":-0.1346,"gamma":0.0017,"vega":1.2324,"theta":-0.0276,"rho":-0.8869,"theo":9.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.75},{"option":"DIA270617C00400000","bid":114.5,"bid_size":1.0,"ask":119.5,"ask_size":1.0,"iv":0.2243,"open_interest":12.0,"volume":0.0,"delta":0.8636,"gamma":0.0018,"vega":1.2587,"theta":-0.0146,"rho":4.0954,"theo":116.8948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.75,"last_trade_time":"2026-02-02T10:24:37","percent_change":0.0,"prev_day_close":116.5},{"option":"DIA270617P00400000","bid":8.0,"bid_size":1.0,"ask":13.0,"ask_size":30.0,"iv":0.2266,"open_interest":41.0,"volume":0.0,"delta":-0.1428,"gamma":0.0018,"vega":1.282,"theta":-0.0284,"rho":-0.9384,"theo":10.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.1,"last_trade_time":"2026-02-04T15:32:36","percent_change":0.0,"prev_day_close":10.5},{"option":"DIA270617C00405000","bid":110.0,"bid_size":1.0,"ask":115.0,"ask_size":1.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.8553,"gamma":0.0019,"vega":1.3082,"theta":-0.0158,"rho":4.0971,"theo":112.7171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.0},{"option":"DIA270617P00405000","bid":8.5,"bid_size":1.0,"ask":13.5,"ask_size":30.0,"iv":0.2225,"open_interest":27.0,"volume":0.0,"delta":-0.1514,"gamma":0.0019,"vega":1.3292,"theta":-0.0291,"rho":-0.9914,"theo":10.699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.75,"last_trade_time":"2025-11-20T11:30:12","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA270617C00410000","bid":106.0,"bid_size":1.0,"ask":111.0,"ask_size":1.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.8466,"gamma":0.002,"vega":1.3589,"theta":-0.017,"rho":4.0946,"theo":108.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.0},{"option":"DIA270617P00410000","bid":9.0,"bid_size":1.0,"ask":14.0,"ask_size":30.0,"iv":0.2182,"open_interest":2.0,"volume":0.0,"delta":-0.1606,"gamma":0.002,"vega":1.3812,"theta":-0.0298,"rho":-1.0395,"theo":11.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.25,"last_trade_time":"2025-12-03T12:34:31","percent_change":0.0,"prev_day_close":11.75},{"option":"DIA270617C00415000","bid":102.0,"bid_size":1.0,"ask":107.0,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.8374,"gamma":0.0021,"vega":1.4098,"theta":-0.0182,"rho":4.0884,"theo":104.4766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.0},{"option":"DIA270617P00415000","bid":10.0,"bid_size":4.0,"ask":15.0,"ask_size":30.0,"iv":0.2173,"open_interest":1.0,"volume":0.0,"delta":-0.1704,"gamma":0.0022,"vega":1.433,"theta":-0.0305,"rho":-1.0968,"theo":12.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.02,"last_trade_time":"2025-12-03T12:34:31","percent_change":0.0,"prev_day_close":12.5500001907349},{"option":"DIA270617C00420000","bid":98.0,"bid_size":1.0,"ask":103.0,"ask_size":1.0,"iv":0.2115,"open_interest":5.0,"volume":0.0,"delta":0.8276,"gamma":0.0022,"vega":1.4609,"theta":-0.0194,"rho":4.0794,"theo":100.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-12T12:54:05","percent_change":0.0,"prev_day_close":100.0},{"option":"DIA270617P00420000","bid":10.5,"bid_size":1.0,"ask":15.5,"ask_size":30.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-0.1808,"gamma":0.0023,"vega":1.4875,"theta":-0.0313,"rho":-1.1621,"theo":12.7617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0},{"option":"DIA270617C00425000","bid":94.0,"bid_size":1.0,"ask":99.0,"ask_size":1.0,"iv":0.2086,"open_interest":29.0,"volume":0.0,"delta":0.8174,"gamma":0.0023,"vega":1.5127,"theta":-0.0206,"rho":4.0667,"theo":96.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-02-13T09:30:05","percent_change":0.0,"prev_day_close":96.0},{"option":"DIA270617P00425000","bid":11.5,"bid_size":1.0,"ask":16.5,"ask_size":30.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":-0.1916,"gamma":0.0024,"vega":1.5409,"theta":-0.032,"rho":-1.2217,"theo":13.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.0},{"option":"DIA270617C00430000","bid":90.0,"bid_size":1.0,"ask":95.0,"ask_size":1.0,"iv":0.2054,"open_interest":3.0,"volume":0.0,"delta":0.8066,"gamma":0.0024,"vega":1.5655,"theta":-0.0218,"rho":4.0489,"theo":92.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-09T09:55:32","percent_change":0.0,"prev_day_close":92.0},{"option":"DIA270617P00430000","bid":12.0,"bid_size":1.0,"ask":17.0,"ask_size":1.0,"iv":0.2058,"open_interest":1.0,"volume":0.0,"delta":-0.2032,"gamma":0.0025,"vega":1.5918,"theta":-0.0327,"rho":-1.2852,"theo":14.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.99,"last_trade_time":"2025-12-09T13:23:23","percent_change":0.0,"prev_day_close":14.75},{"option":"DIA270617C00435000","bid":86.0,"bid_size":1.0,"ask":91.0,"ask_size":1.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0025,"vega":1.6186,"theta":-0.0229,"rho":4.0259,"theo":88.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.0},{"option":"DIA270617P00435000","bid":13.0,"bid_size":1.0,"ask":18.0,"ask_size":1.0,"iv":0.2036,"open_interest":250.0,"volume":0.0,"delta":-0.2152,"gamma":0.0026,"vega":1.6456,"theta":-0.0334,"rho":-1.3458,"theo":15.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.8,"last_trade_time":"2025-11-19T14:46:00","percent_change":0.0,"prev_day_close":15.75},{"option":"DIA270617C00440000","bid":82.0,"bid_size":36.0,"ask":87.0,"ask_size":18.0,"iv":0.1983,"open_interest":38.0,"volume":2.0,"delta":0.7832,"gamma":0.0026,"vega":1.6709,"theta":-0.024,"rho":3.9989,"theo":84.6412,"change":2.5,"open":86.5,"high":86.5,"low":86.5,"tick":"up","last_trade_price":86.5,"last_trade_time":"2026-02-18T10:55:27","percent_change":2.97619,"prev_day_close":84.0},{"option":"DIA270617P00440000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.228,"gamma":0.0028,"vega":1.6979,"theta":-0.034,"rho":-1.418,"theo":16.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.75},{"option":"DIA270617C00445000","bid":78.5,"bid_size":1.0,"ask":83.5,"ask_size":1.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":0.7707,"gamma":0.0028,"vega":1.7225,"theta":-0.0251,"rho":3.9686,"theo":80.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-06T12:55:59","percent_change":0.0,"prev_day_close":80.5},{"option":"DIA270617P00445000","bid":15.0,"bid_size":5.0,"ask":20.0,"ask_size":5.0,"iv":0.1982,"open_interest":2.0,"volume":0.0,"delta":-0.2415,"gamma":0.0029,"vega":1.7531,"theta":-0.0346,"rho":-1.4909,"theo":17.1685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.56,"last_trade_time":"2026-02-05T09:33:46","percent_change":0.0,"prev_day_close":17.75},{"option":"DIA270617C00450000","bid":74.5,"bid_size":1.0,"ask":79.5,"ask_size":1.0,"iv":0.1932,"open_interest":6.0,"volume":0.0,"delta":0.7575,"gamma":0.0029,"vega":1.7739,"theta":-0.0261,"rho":3.9336,"theo":77.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.2,"last_trade_time":"2026-02-10T09:41:46","percent_change":0.0,"prev_day_close":76.5},{"option":"DIA270617P00450000","bid":16.0,"bid_size":1.0,"ask":21.0,"ask_size":1.0,"iv":0.195,"open_interest":501.0,"volume":0.0,"delta":-0.2557,"gamma":0.0031,"vega":1.8028,"theta":-0.0352,"rho":-1.5702,"theo":18.2246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.06,"last_trade_time":"2026-02-17T12:20:15","percent_change":0.0,"prev_day_close":19.0},{"option":"DIA270617C00455000","bid":71.0,"bid_size":1.0,"ask":76.0,"ask_size":1.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.7438,"gamma":0.003,"vega":1.8251,"theta":-0.027,"rho":3.8921,"theo":73.3549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.0},{"option":"DIA270617P00455000","bid":17.0,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.1916,"open_interest":67.0,"volume":0.0,"delta":-0.2707,"gamma":0.0032,"vega":1.852,"theta":-0.0358,"rho":-1.6365,"theo":19.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.19,"last_trade_time":"2025-12-01T10:57:23","percent_change":0.0,"prev_day_close":19.75},{"option":"DIA270617C00460000","bid":67.5,"bid_size":1.0,"ask":72.5,"ask_size":1.0,"iv":0.1895,"open_interest":7.0,"volume":0.0,"delta":0.7294,"gamma":0.0032,"vega":1.8748,"theta":-0.028,"rho":3.8454,"theo":69.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.5,"last_trade_time":"2026-02-06T13:16:06","percent_change":0.0,"prev_day_close":69.5},{"option":"DIA270617P00460000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":1.0,"iv":0.1904,"open_interest":101.0,"volume":0.0,"delta":-0.2864,"gamma":0.0034,"vega":1.899,"theta":-0.0363,"rho":-1.7139,"theo":20.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.69,"last_trade_time":"2026-01-08T14:10:53","percent_change":0.0,"prev_day_close":21.25},{"option":"DIA270617C00465000","bid":63.5,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.1845,"open_interest":2.0,"volume":0.0,"delta":0.7144,"gamma":0.0033,"vega":1.9223,"theta":-0.0288,"rho":3.7954,"theo":66.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.72,"last_trade_time":"2025-11-19T10:34:23","percent_change":0.0,"prev_day_close":66.0},{"option":"DIA270617P00465000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":1.0,"iv":0.1863,"open_interest":65.0,"volume":0.0,"delta":-0.3029,"gamma":0.0035,"vega":1.9498,"theta":-0.0368,"rho":-1.7968,"theo":21.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.18,"last_trade_time":"2026-02-04T15:32:36","percent_change":0.0,"prev_day_close":22.25},{"option":"DIA270617C00470000","bid":60.0,"bid_size":1.0,"ask":65.0,"ask_size":1.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.6987,"gamma":0.0034,"vega":1.9681,"theta":-0.0296,"rho":3.7407,"theo":62.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-04T11:26:17","percent_change":0.0,"prev_day_close":62.5},{"option":"DIA270617P00470000","bid":21.0,"bid_size":1.0,"ask":26.0,"ask_size":1.0,"iv":0.1844,"open_interest":24.0,"volume":0.0,"delta":-0.3202,"gamma":0.0037,"vega":1.9935,"theta":-0.0372,"rho":-1.876,"theo":23.1114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.83,"last_trade_time":"2026-01-08T14:13:35","percent_change":0.0,"prev_day_close":23.75},{"option":"DIA270617C00475000","bid":57.0,"bid_size":1.0,"ask":62.0,"ask_size":1.0,"iv":0.1815,"open_interest":12.0,"volume":0.0,"delta":0.6823,"gamma":0.0035,"vega":2.0124,"theta":-0.0303,"rho":3.6791,"theo":59.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.14,"last_trade_time":"2026-01-05T13:56:41","percent_change":0.0,"prev_day_close":59.0},{"option":"DIA270617P00475000","bid":22.5,"bid_size":1.0,"ask":27.5,"ask_size":1.0,"iv":0.1821,"open_interest":4.0,"volume":0.0,"delta":-0.3384,"gamma":0.0038,"vega":2.0325,"theta":-0.0376,"rho":-1.9421,"theo":24.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.67,"last_trade_time":"2025-11-26T15:53:17","percent_change":0.0,"prev_day_close":25.25},{"option":"DIA270617C00480000","bid":53.5,"bid_size":1.0,"ask":58.5,"ask_size":1.0,"iv":0.1781,"open_interest":129.0,"volume":0.0,"delta":0.6653,"gamma":0.0037,"vega":2.054,"theta":-0.0309,"rho":3.6114,"theo":55.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.0,"last_trade_time":"2026-02-13T09:32:43","percent_change":0.0,"prev_day_close":55.5},{"option":"DIA270617P00480000","bid":24.0,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":-0.3575,"gamma":0.004,"vega":2.0697,"theta":-0.0379,"rho":-2.0279,"theo":26.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.0,"last_trade_time":"2025-12-23T12:10:50","percent_change":0.0,"prev_day_close":26.75},{"option":"DIA270617C00485000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":1.0,"iv":0.1745,"open_interest":11.0,"volume":0.0,"delta":0.6476,"gamma":0.0038,"vega":2.0921,"theta":-0.0315,"rho":3.5404,"theo":52.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.75,"last_trade_time":"2026-02-12T12:42:26","percent_change":0.0,"prev_day_close":52.25},{"option":"DIA270617P00485000","bid":25.5,"bid_size":1.0,"ask":30.5,"ask_size":1.0,"iv":0.1763,"open_interest":5.0,"volume":0.0,"delta":-0.3775,"gamma":0.0042,"vega":2.1049,"theta":-0.0381,"rho":-2.0987,"theo":27.5746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.55,"last_trade_time":"2026-02-03T14:14:42","percent_change":0.0,"prev_day_close":28.25},{"option":"DIA270617C00490000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":1.0,"iv":0.1729,"open_interest":20.0,"volume":0.0,"delta":0.6293,"gamma":0.0039,"vega":2.1269,"theta":-0.0319,"rho":3.4646,"theo":49.2239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.09,"last_trade_time":"2026-02-12T12:57:30","percent_change":0.0,"prev_day_close":48.75},{"option":"DIA270617P00490000","bid":27.0,"bid_size":1.0,"ask":32.0,"ask_size":1.0,"iv":0.1727,"open_interest":54.0,"volume":0.0,"delta":-0.3986,"gamma":0.0044,"vega":2.1335,"theta":-0.0383,"rho":-2.1814,"theo":29.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.43,"last_trade_time":"2026-02-12T13:05:04","percent_change":0.0,"prev_day_close":29.75},{"option":"DIA270617C00495000","bid":43.5,"bid_size":1.0,"ask":48.5,"ask_size":1.0,"iv":0.1686,"open_interest":55.0,"volume":0.0,"delta":0.6103,"gamma":0.004,"vega":2.1583,"theta":-0.0323,"rho":3.381,"theo":46.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.93,"last_trade_time":"2026-02-12T12:57:30","percent_change":0.0,"prev_day_close":45.75},{"option":"DIA270617P00495000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1712,"open_interest":16.0,"volume":0.0,"delta":-0.4204,"gamma":0.0045,"vega":2.1549,"theta":-0.0384,"rho":-2.2431,"theo":30.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.35,"last_trade_time":"2026-02-17T14:45:47","percent_change":0.0,"prev_day_close":31.75},{"option":"DIA270617C00500000","bid":40.5,"bid_size":1.0,"ask":45.5,"ask_size":1.0,"iv":0.1662,"open_interest":22.0,"volume":0.0,"delta":0.5906,"gamma":0.0042,"vega":2.1854,"theta":-0.0325,"rho":3.2918,"theo":42.9884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.5,"last_trade_time":"2026-02-12T15:05:54","percent_change":0.0,"prev_day_close":42.75},{"option":"DIA270617P00500000","bid":30.5,"bid_size":27.0,"ask":35.5,"ask_size":27.0,"iv":0.168,"open_interest":4.0,"volume":6.0,"delta":-0.4433,"gamma":0.0047,"vega":2.1713,"theta":-0.0384,"rho":-2.3141,"theo":32.8475,"change":-0.35,"open":33.4,"high":33.4,"low":33.4,"tick":"no_change","last_trade_price":33.4,"last_trade_time":"2026-02-18T09:30:06","percent_change":-1.03704,"prev_day_close":33.75},{"option":"DIA270617C00505000","bid":37.5,"bid_size":1.0,"ask":42.5,"ask_size":1.0,"iv":0.1635,"open_interest":7.0,"volume":0.0,"delta":0.5702,"gamma":0.0043,"vega":2.2074,"theta":-0.0326,"rho":3.1995,"theo":39.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.06,"last_trade_time":"2026-02-11T12:12:47","percent_change":0.0,"prev_day_close":39.75},{"option":"DIA270617P00505000","bid":32.5,"bid_size":1.0,"ask":37.5,"ask_size":1.0,"iv":0.1643,"open_interest":26.0,"volume":0.0,"delta":-0.4674,"gamma":0.0049,"vega":2.1825,"theta":-0.0383,"rho":-2.3817,"theo":34.8135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.66,"last_trade_time":"2025-11-21T10:44:50","percent_change":0.0,"prev_day_close":35.75},{"option":"DIA270617C00510000","bid":35.0,"bid_size":1.0,"ask":40.0,"ask_size":1.0,"iv":0.1626,"open_interest":400.0,"volume":0.0,"delta":0.5492,"gamma":0.0044,"vega":2.2243,"theta":-0.0326,"rho":3.1011,"theo":37.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.75,"last_trade_time":"2026-02-13T15:24:18","percent_change":0.0,"prev_day_close":36.75},{"option":"DIA270617P00510000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":1.0,"iv":0.1612,"open_interest":487.0,"volume":0.0,"delta":-0.4926,"gamma":0.005,"vega":2.1805,"theta":-0.0381,"rho":-2.4277,"theo":36.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.75,"last_trade_time":"2026-02-13T15:24:18","percent_change":0.0,"prev_day_close":37.75},{"option":"DIA270617C00515000","bid":32.0,"bid_size":1.0,"ask":37.0,"ask_size":1.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":0.5276,"gamma":0.0045,"vega":2.2356,"theta":-0.0326,"rho":2.9948,"theo":34.2886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.25},{"option":"DIA270617P00515000","bid":37.0,"bid_size":1.0,"ask":42.0,"ask_size":1.0,"iv":0.1598,"open_interest":32.0,"volume":0.0,"delta":-0.5194,"gamma":0.0052,"vega":2.1724,"theta":-0.038,"rho":-2.468,"theo":39.115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.18,"last_trade_time":"2025-11-21T12:00:42","percent_change":0.0,"prev_day_close":39.75},{"option":"DIA270617C00520000","bid":29.5,"bid_size":1.0,"ask":34.5,"ask_size":1.0,"iv":0.1572,"open_interest":147.0,"volume":0.0,"delta":0.5053,"gamma":0.0046,"vega":2.2406,"theta":-0.0323,"rho":2.8854,"theo":31.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.5,"last_trade_time":"2026-02-06T10:22:19","percent_change":0.0,"prev_day_close":31.5},{"option":"DIA270617P00520000","bid":39.0,"bid_size":1.0,"ask":44.0,"ask_size":1.0,"iv":0.1557,"open_interest":56.0,"volume":0.0,"delta":-0.5468,"gamma":0.0054,"vega":2.1557,"theta":-0.0377,"rho":-2.5075,"theo":41.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.76,"last_trade_time":"2026-01-08T14:11:42","percent_change":0.0,"prev_day_close":42.0},{"option":"DIA270617C00525000","bid":27.0,"bid_size":1.0,"ask":32.0,"ask_size":1.0,"iv":0.155,"open_interest":2.0,"volume":0.0,"delta":0.4826,"gamma":0.0046,"vega":2.239,"theta":-0.032,"rho":2.7723,"theo":28.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-12T11:26:20","percent_change":0.0,"prev_day_close":29.0},{"option":"DIA270617P00525000","bid":41.5,"bid_size":1.0,"ask":46.5,"ask_size":1.0,"iv":0.1531,"open_interest":15.0,"volume":0.0,"delta":-0.5757,"gamma":0.0056,"vega":2.117,"theta":-0.0374,"rho":-2.5047,"theo":43.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.19,"last_trade_time":"2026-01-08T14:11:12","percent_change":0.0,"prev_day_close":44.5},{"option":"DIA270617C00530000","bid":24.5,"bid_size":1.0,"ask":29.5,"ask_size":1.0,"iv":0.1524,"open_interest":3.0,"volume":0.0,"delta":0.4593,"gamma":0.0047,"vega":2.23,"theta":-0.0315,"rho":2.6515,"theo":26.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.05,"last_trade_time":"2026-01-16T15:33:41","percent_change":0.0,"prev_day_close":26.5},{"option":"DIA270617P00530000","bid":44.0,"bid_size":1.0,"ask":49.0,"ask_size":1.0,"iv":0.1499,"open_interest":2.0,"volume":0.0,"delta":-0.6064,"gamma":0.0058,"vega":2.0709,"theta":-0.0372,"rho":-2.5032,"theo":46.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.06,"last_trade_time":"2025-12-09T13:23:49","percent_change":0.0,"prev_day_close":47.0},{"option":"DIA270617C00535000","bid":22.0,"bid_size":1.0,"ask":27.0,"ask_size":1.0,"iv":0.1492,"open_interest":17.0,"volume":0.0,"delta":0.4358,"gamma":0.0048,"vega":2.2136,"theta":-0.0309,"rho":2.5278,"theo":24.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.1,"last_trade_time":"2026-02-06T12:52:04","percent_change":0.0,"prev_day_close":24.0},{"option":"DIA270617P00535000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":1.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-0.6382,"gamma":0.006,"vega":2.0121,"theta":-0.037,"rho":-2.4689,"theo":49.3749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"DIA270617C00540000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":1.0,"iv":0.1456,"open_interest":107.0,"volume":0.0,"delta":0.4119,"gamma":0.0048,"vega":2.1899,"theta":-0.0303,"rho":2.4029,"theo":21.9328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.25,"last_trade_time":"2026-02-04T11:22:57","percent_change":0.0,"prev_day_close":22.0},{"option":"DIA270617P00540000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":1.0,"iv":0.1459,"open_interest":0.0,"volume":0.0,"delta":-0.6713,"gamma":0.0062,"vega":1.9207,"theta":-0.0368,"rho":-2.3935,"theo":52.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.0},{"option":"DIA270617C00545000","bid":17.5,"bid_size":1.0,"ask":22.5,"ask_size":1.0,"iv":0.1438,"open_interest":40.0,"volume":0.0,"delta":0.388,"gamma":0.0048,"vega":2.1577,"theta":-0.0295,"rho":2.2726,"theo":19.8491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.71,"last_trade_time":"2026-01-15T11:28:46","percent_change":0.0,"prev_day_close":19.75},{"option":"DIA270617P00545000","bid":53.0,"bid_size":1.0,"ask":58.0,"ask_size":1.0,"iv":0.1425,"open_interest":1.0,"volume":0.0,"delta":-0.706,"gamma":0.0064,"vega":1.8234,"theta":-0.0367,"rho":-2.3298,"theo":55.5931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.68,"last_trade_time":"2026-01-08T14:13:35","percent_change":0.0,"prev_day_close":56.0},{"option":"DIA270617C00550000","bid":15.5,"bid_size":1.0,"ask":20.5,"ask_size":1.0,"iv":0.1414,"open_interest":8.0,"volume":0.0,"delta":0.3642,"gamma":0.0047,"vega":2.1178,"theta":-0.0286,"rho":2.1418,"theo":17.9087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.27,"last_trade_time":"2026-02-17T10:22:46","percent_change":0.0,"prev_day_close":18.0},{"option":"DIA270617P00550000","bid":56.5,"bid_size":1.0,"ask":61.5,"ask_size":1.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":-0.7411,"gamma":0.0066,"vega":1.6999,"theta":-0.0361,"rho":-2.164,"theo":59.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5},{"option":"DIA270617C00555000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":1.0,"iv":0.1409,"open_interest":1.0,"volume":0.0,"delta":0.3407,"gamma":0.0047,"vega":2.0713,"theta":-0.0277,"rho":2.0128,"theo":16.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.37,"last_trade_time":"2026-02-17T10:24:23","percent_change":0.0,"prev_day_close":16.2750000953674},{"option":"DIA270617P00555000","bid":60.0,"bid_size":1.0,"ask":65.0,"ask_size":1.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":-0.7769,"gamma":0.0066,"vega":1.5438,"theta":-0.035,"rho":-1.9961,"theo":62.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.0},{"option":"DIA270617C00560000","bid":12.0,"bid_size":1.0,"ask":17.0,"ask_size":1.0,"iv":0.1374,"open_interest":132.0,"volume":0.0,"delta":0.3175,"gamma":0.0046,"vega":2.0168,"theta":-0.0266,"rho":1.8813,"theo":14.4485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.92,"last_trade_time":"2026-02-17T10:10:52","percent_change":0.0,"prev_day_close":14.5},{"option":"DIA270617P00560000","bid":64.0,"bid_size":1.0,"ask":69.0,"ask_size":1.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.8131,"gamma":0.0066,"vega":1.3987,"theta":-0.0331,"rho":-1.8423,"theo":66.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0},{"option":"DIA270617C00565000","bid":10.5,"bid_size":1.0,"ask":15.5,"ask_size":1.0,"iv":0.1359,"open_interest":32.0,"volume":0.0,"delta":0.2948,"gamma":0.0045,"vega":1.9556,"theta":-0.0255,"rho":1.753,"theo":12.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-01-23T15:12:28","percent_change":0.0,"prev_day_close":13.0},{"option":"DIA270617P00565000","bid":68.0,"bid_size":1.0,"ask":73.0,"ask_size":1.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.85,"gamma":0.0068,"vega":1.2086,"theta":-0.0298,"rho":-1.5376,"theo":70.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.0},{"option":"DIA270617C00570000","bid":9.0,"bid_size":1.0,"ask":14.0,"ask_size":1.0,"iv":0.1338,"open_interest":11.0,"volume":0.0,"delta":0.2727,"gamma":0.0044,"vega":1.8895,"theta":-0.0244,"rho":1.6281,"theo":11.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-01-27T14:42:03","percent_change":0.0,"prev_day_close":11.5},{"option":"DIA270617P00570000","bid":72.0,"bid_size":1.0,"ask":77.0,"ask_size":1.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.8861,"gamma":0.0068,"vega":1.0097,"theta":-0.026,"rho":-1.2243,"theo":74.8086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.25},{"option":"DIA270617C00575000","bid":8.0,"bid_size":1.0,"ask":13.0,"ask_size":1.0,"iv":0.1339,"open_interest":9.0,"volume":0.0,"delta":0.2513,"gamma":0.0043,"vega":1.8166,"theta":-0.0232,"rho":1.5033,"theo":10.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.43,"last_trade_time":"2026-01-23T11:30:21","percent_change":0.0,"prev_day_close":10.25},{"option":"DIA270617P00575000","bid":76.5,"bid_size":1.0,"ask":81.5,"ask_size":1.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.92,"gamma":0.0063,"vega":0.7792,"theta":-0.0293,"rho":-0.7346,"theo":79.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.0},{"option":"DIA270617C00580000","bid":6.5,"bid_size":1.0,"ask":11.5,"ask_size":1.0,"iv":0.1306,"open_interest":3.0,"volume":0.0,"delta":0.2307,"gamma":0.0041,"vega":1.7392,"theta":-0.0219,"rho":1.3845,"theo":9.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.43,"last_trade_time":"2026-01-23T11:31:25","percent_change":0.0,"prev_day_close":9.0},{"option":"DIA270617P00580000","bid":81.5,"bid_size":31.0,"ask":86.5,"ask_size":31.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9507,"gamma":0.005,"vega":0.4889,"theta":-0.0382,"rho":-0.573,"theo":83.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5},{"option":"DIA270617C00585000","bid":5.5,"bid_size":1.0,"ask":10.5,"ask_size":1.0,"iv":0.1297,"open_interest":1.0,"volume":0.0,"delta":0.2109,"gamma":0.004,"vega":1.6589,"theta":-0.0207,"rho":1.2695,"theo":7.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.83,"last_trade_time":"2026-01-14T14:30:04","percent_change":0.0,"prev_day_close":8.0},{"option":"DIA270617P00585000","bid":86.5,"bid_size":31.0,"ask":91.5,"ask_size":31.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.9743,"gamma":0.0036,"vega":0.3135,"theta":-0.0259,"rho":-0.3535,"theo":88.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5},{"option":"DIA270617C00590000","bid":4.5,"bid_size":1.0,"ask":9.5,"ask_size":1.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":0.1921,"gamma":0.0038,"vega":1.5738,"theta":-0.0194,"rho":1.1576,"theo":7.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.0},{"option":"DIA270617P00590000","bid":91.5,"bid_size":31.0,"ask":96.5,"ask_size":31.0,"iv":0.1414,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0018,"vega":0.114,"theta":-0.0218,"rho":-0.0646,"theo":93.7836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA270617C00595000","bid":3.5,"bid_size":1.0,"ask":8.5,"ask_size":1.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":0.1742,"gamma":0.0036,"vega":1.4874,"theta":-0.0181,"rho":1.0536,"theo":6.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.25},{"option":"DIA270617P00595000","bid":96.5,"bid_size":33.0,"ask":101.5,"ask_size":33.0,"iv":0.1465,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0005,"vega":0.0,"theta":-0.0215,"rho":-0.0652,"theo":98.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA270617C00600000","bid":3.0,"bid_size":1.0,"ask":8.0,"ask_size":30.0,"iv":0.1269,"open_interest":27.0,"volume":1.0,"delta":0.1575,"gamma":0.0034,"vega":1.4004,"theta":-0.0168,"rho":0.9537,"theo":5.3733,"change":0.525,"open":6.0,"high":6.0,"low":6.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T10:17:46","percent_change":9.58904,"prev_day_close":5.47499990463257},{"option":"DIA270617P00600000","bid":101.5,"bid_size":33.0,"ask":106.5,"ask_size":33.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0212,"rho":-0.0657,"theo":103.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA270617C00605000","bid":2.5,"bid_size":1.0,"ask":7.5,"ask_size":30.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":0.1419,"gamma":0.0032,"vega":1.312,"theta":-0.0156,"rho":0.8602,"theo":4.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.38,"last_trade_time":"2026-01-06T14:49:48","percent_change":0.0,"prev_day_close":4.75},{"option":"DIA270617P00605000","bid":106.5,"bid_size":33.0,"ask":111.5,"ask_size":33.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0209,"rho":-0.0663,"theo":108.7766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA270617C00610000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1233,"open_interest":1.0,"volume":0.0,"delta":0.1274,"gamma":0.003,"vega":1.2257,"theta":-0.0144,"rho":0.775,"theo":4.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-01-16T15:33:41","percent_change":0.0,"prev_day_close":3.9799998998642},{"option":"DIA270617P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0206,"rho":-0.0668,"theo":113.7743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA270617C00615000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":0.1142,"gamma":0.0028,"vega":1.1415,"theta":-0.0132,"rho":0.6948,"theo":3.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"DIA270617P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0203,"rho":-0.0674,"theo":118.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA270617C00620000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1217,"open_interest":1.0,"volume":0.0,"delta":0.1022,"gamma":0.0026,"vega":1.0594,"theta":-0.0121,"rho":0.6226,"theo":3.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-01-29T09:34:18","percent_change":0.0,"prev_day_close":3.00499999523163},{"option":"DIA270617P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.02,"rho":-0.0679,"theo":123.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA270617C00625000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1254,"open_interest":19.0,"volume":0.0,"delta":0.0914,"gamma":0.0024,"vega":0.982,"theta":-0.0111,"rho":0.5578,"theo":2.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-13T11:58:01","percent_change":0.0,"prev_day_close":2.72499990463257},{"option":"DIA270617P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0197,"rho":-0.0685,"theo":128.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA270617C00630000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1235,"open_interest":4.0,"volume":0.0,"delta":0.0817,"gamma":0.0022,"vega":0.9088,"theta":-0.0102,"rho":0.4984,"theo":2.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.78,"last_trade_time":"2026-02-13T12:32:32","percent_change":0.0,"prev_day_close":1.625},{"option":"DIA270617P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0194,"rho":-0.069,"theo":133.765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA270617C00635000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.127,"open_interest":1.0,"volume":0.0,"delta":0.0731,"gamma":0.002,"vega":0.8399,"theta":-0.0094,"rho":0.4465,"theo":2.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.09,"last_trade_time":"2026-01-22T14:17:19","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0191,"rho":-0.0696,"theo":138.7627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA270617C00640000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":0.0655,"gamma":0.0019,"vega":0.7766,"theta":-0.0086,"rho":0.4006,"theo":1.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40499997138977},{"option":"DIA270617P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0188,"rho":-0.0701,"theo":143.7604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA270617C00645000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1338,"open_interest":2.0,"volume":0.0,"delta":0.0588,"gamma":0.0017,"vega":0.7184,"theta":-0.0079,"rho":0.3593,"theo":1.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.63,"last_trade_time":"2026-02-13T14:46:48","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0185,"rho":-0.0707,"theo":148.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA270617C00650000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1372,"open_interest":21.0,"volume":0.0,"delta":0.053,"gamma":0.0016,"vega":0.6646,"theta":-0.0073,"rho":0.3234,"theo":1.4003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-09T09:30:21","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"DIA270617P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0182,"rho":-0.0712,"theo":153.7557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA270617C00655000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1405,"open_interest":0.0,"volume":0.0,"delta":0.0478,"gamma":0.0014,"vega":0.6156,"theta":-0.0067,"rho":0.2922,"theo":1.2451,"change":0.0,"open":0.0,"high":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":"DIA270617P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0179,"rho":-0.0718,"theo":158.7534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA270617C00660000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1438,"open_interest":5.0,"volume":0.0,"delta":0.0432,"gamma":0.0013,"vega":0.5712,"theta":-0.0062,"rho":0.2642,"theo":1.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.28,"last_trade_time":"2026-01-22T14:18:21","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0176,"rho":-0.0723,"theo":163.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA270617C00665000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":0.0392,"gamma":0.0012,"vega":0.5306,"theta":-0.0058,"rho":0.2393,"theo":0.9973,"change":0.0,"open":0.0,"high":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":"DIA270617P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0173,"rho":-0.0728,"theo":168.7488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA270617C00670000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":0.0357,"gamma":0.0011,"vega":0.4933,"theta":-0.0054,"rho":0.2177,"theo":0.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47000002861023},{"option":"DIA270617P00670000","bid":171.5,"bid_size":31.0,"ask":176.5,"ask_size":31.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.017,"rho":-0.0734,"theo":173.7464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA270617C00675000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0325,"gamma":0.001,"vega":0.4591,"theta":-0.005,"rho":0.1986,"theo":0.8109,"change":0.0,"open":0.0,"high":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":"DIA270617P00675000","bid":176.5,"bid_size":31.0,"ask":181.5,"ask_size":31.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0167,"rho":-0.0739,"theo":178.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA270617C00680000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":31.0,"iv":0.1564,"open_interest":1.0,"volume":0.0,"delta":0.0296,"gamma":0.001,"vega":0.4273,"theta":-0.0046,"rho":0.1809,"theo":0.7331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-17T15:42:44","percent_change":0.0,"prev_day_close":0.495000004768372},{"option":"DIA270617P00680000","bid":181.5,"bid_size":31.0,"ask":186.5,"ask_size":31.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0164,"rho":-0.0745,"theo":183.7418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA270617C00685000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1595,"open_interest":0.0,"volume":0.0,"delta":0.0271,"gamma":0.0009,"vega":0.3984,"theta":-0.0043,"rho":0.1652,"theo":0.6653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.855000019073486},{"option":"DIA270617P00685000","bid":186.5,"bid_size":31.0,"ask":191.5,"ask_size":31.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0161,"rho":-0.075,"theo":188.7395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA270617C00690000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1625,"open_interest":117.0,"volume":0.0,"delta":0.0248,"gamma":0.0008,"vega":0.3716,"theta":-0.004,"rho":0.1511,"theo":0.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-09T12:26:28","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA270617P00690000","bid":191.0,"bid_size":31.0,"ask":196.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0158,"rho":-0.0756,"theo":193.7372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA270617C00695000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.0227,"gamma":0.0008,"vega":0.3467,"theta":-0.0038,"rho":0.1385,"theo":0.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.769999980926514},{"option":"DIA270617P00695000","bid":196.0,"bid_size":33.0,"ask":201.0,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0155,"rho":-0.0761,"theo":198.7349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.5},{"option":"DIA270617C00700000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":1.0,"iv":0.1177,"open_interest":32.0,"volume":50.0,"delta":0.0208,"gamma":0.0007,"vega":0.3235,"theta":-0.0035,"rho":0.127,"theo":0.5016,"change":0.245,"open":0.49,"high":0.57,"low":0.44,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T11:19:36","percent_change":85.9649,"prev_day_close":0.284999996423721},{"option":"DIA270617P00700000","bid":201.35,"bid_size":30.0,"ask":206.0,"ask_size":31.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0152,"rho":-0.0767,"theo":203.7325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"DIA271217C00215000","bid":283.0,"bid_size":1.0,"ask":288.0,"ask_size":1.0,"iv":0.3604,"open_interest":8.0,"volume":0.0,"delta":0.9825,"gamma":0.0002,"vega":0.3416,"theta":0.0,"rho":3.5349,"theo":285.6779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.99,"last_trade_time":"2026-01-23T15:24:25","percent_change":0.0,"prev_day_close":285.0},{"option":"DIA271217P00215000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3725,"open_interest":2.0,"volume":0.0,"delta":-0.022,"gamma":0.0002,"vega":0.3512,"theta":-0.0089,"rho":-0.235,"theo":2.2714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.03,"last_trade_time":"2025-09-18T15:37:09","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217C00220000","bid":278.5,"bid_size":1.0,"ask":283.5,"ask_size":1.0,"iv":0.3572,"open_interest":14.0,"volume":0.0,"delta":0.9812,"gamma":0.0002,"vega":0.3544,"theta":0.0,"rho":3.6082,"theo":281.1143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-04T11:03:05","percent_change":0.0,"prev_day_close":280.5},{"option":"DIA271217P00220000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3637,"open_interest":4.0,"volume":0.0,"delta":-0.0233,"gamma":0.0002,"vega":0.3686,"theta":-0.0092,"rho":-0.2486,"theo":2.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.36,"last_trade_time":"2025-08-18T09:34:18","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217C00225000","bid":274.0,"bid_size":1.0,"ask":279.0,"ask_size":1.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0002,"vega":0.3659,"theta":0.0,"rho":3.6822,"theo":276.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.75},{"option":"DIA271217P00225000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3551,"open_interest":2.0,"volume":0.0,"delta":-0.0246,"gamma":0.0002,"vega":0.3865,"theta":-0.0095,"rho":-0.2627,"theo":2.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.55,"last_trade_time":"2025-11-18T13:50:14","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217C00230000","bid":269.5,"bid_size":1.0,"ask":274.5,"ask_size":1.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0003,"vega":0.3877,"theta":0.0,"rho":3.7569,"theo":271.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.0},{"option":"DIA271217P00230000","bid":0.0,"bid_size":0.0,"ask":4.0,"ask_size":30.0,"iv":0.3326,"open_interest":1.0,"volume":0.0,"delta":-0.0261,"gamma":0.0003,"vega":0.4051,"theta":-0.0099,"rho":-0.2755,"theo":2.6278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2025-08-04T09:54:28","percent_change":0.0,"prev_day_close":2.25},{"option":"DIA271217C00235000","bid":265.0,"bid_size":1.0,"ask":270.0,"ask_size":1.0,"iv":0.3465,"open_interest":1.0,"volume":0.0,"delta":0.977,"gamma":0.0003,"vega":0.4159,"theta":0.0,"rho":3.8326,"theo":267.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.41,"last_trade_time":"2025-10-03T10:51:48","percent_change":0.0,"prev_day_close":266.5},{"option":"DIA271217P00235000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.3384,"open_interest":12.0,"volume":0.0,"delta":-0.0276,"gamma":0.0003,"vega":0.4244,"theta":-0.0102,"rho":-0.2903,"theo":2.7566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.56,"last_trade_time":"2025-11-05T12:22:01","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA271217C00240000","bid":260.0,"bid_size":1.0,"ask":265.0,"ask_size":1.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0003,"vega":0.4416,"theta":0.0,"rho":3.8828,"theo":262.8932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.0},{"option":"DIA271217P00240000","bid":0.5,"bid_size":30.0,"ask":4.0,"ask_size":30.0,"iv":0.3239,"open_interest":6.0,"volume":0.0,"delta":-0.0292,"gamma":0.0003,"vega":0.4446,"theta":-0.0105,"rho":-0.3047,"theo":2.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.05,"last_trade_time":"2025-09-09T15:02:53","percent_change":0.0,"prev_day_close":2.9799998998642},{"option":"DIA271217C00245000","bid":255.5,"bid_size":1.0,"ask":260.5,"ask_size":1.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0003,"vega":0.4612,"theta":0.0,"rho":3.9508,"theo":258.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.5},{"option":"DIA271217P00245000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":-0.0308,"gamma":0.0003,"vega":0.4656,"theta":-0.0108,"rho":-0.3218,"theo":3.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.0},{"option":"DIA271217C00250000","bid":251.0,"bid_size":1.0,"ask":256.0,"ask_size":1.0,"iv":0.3229,"open_interest":1.0,"volume":0.0,"delta":0.9721,"gamma":0.0003,"vega":0.4808,"theta":0.0,"rho":4.0183,"theo":253.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.07,"last_trade_time":"2026-01-13T11:19:48","percent_change":0.0,"prev_day_close":253.0},{"option":"DIA271217P00250000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3263,"open_interest":31.0,"volume":0.0,"delta":-0.0326,"gamma":0.0003,"vega":0.4874,"theta":-0.0112,"rho":-0.3391,"theo":3.1773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.25,"last_trade_time":"2025-11-05T12:23:32","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA271217C00255000","bid":246.5,"bid_size":1.0,"ask":251.5,"ask_size":1.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0004,"vega":0.4997,"theta":0.0,"rho":4.0855,"theo":249.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.5},{"option":"DIA271217P00255000","bid":1.01,"bid_size":30.0,"ask":5.95,"ask_size":30.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":-0.0344,"gamma":0.0004,"vega":0.5098,"theta":-0.0115,"rho":-0.3573,"theo":3.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"DIA271217C00260000","bid":242.0,"bid_size":1.0,"ask":247.0,"ask_size":1.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0004,"vega":0.5176,"theta":0.0,"rho":4.153,"theo":244.7852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.0},{"option":"DIA271217P00260000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.3209,"open_interest":1.0,"volume":0.0,"delta":-0.0363,"gamma":0.0004,"vega":0.5331,"theta":-0.0119,"rho":-0.3759,"theo":3.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.77,"last_trade_time":"2025-11-03T11:21:51","percent_change":0.0,"prev_day_close":3.5},{"option":"DIA271217C00265000","bid":237.5,"bid_size":1.0,"ask":242.5,"ask_size":1.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0004,"vega":0.5339,"theta":0.0,"rho":4.221,"theo":240.2723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA271217P00265000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.3132,"open_interest":1.0,"volume":0.0,"delta":-0.0383,"gamma":0.0004,"vega":0.5568,"theta":-0.0123,"rho":-0.3953,"theo":3.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.84,"last_trade_time":"2025-10-31T13:16:46","percent_change":0.0,"prev_day_close":3.5},{"option":"DIA271217C00270000","bid":233.0,"bid_size":1.0,"ask":238.0,"ask_size":1.0,"iv":0.3067,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0004,"vega":0.5578,"theta":0.0,"rho":4.2902,"theo":235.7644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.0},{"option":"DIA271217P00270000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":-0.0405,"gamma":0.0004,"vega":0.5814,"theta":-0.0126,"rho":-0.4158,"theo":3.832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"DIA271217C00275000","bid":228.5,"bid_size":1.0,"ask":233.5,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0004,"vega":0.5936,"theta":0.0,"rho":4.3609,"theo":231.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.5},{"option":"DIA271217P00275000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.307,"open_interest":1.0,"volume":0.0,"delta":-0.0427,"gamma":0.0004,"vega":0.607,"theta":-0.013,"rho":-0.4369,"theo":4.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.34,"last_trade_time":"2025-11-03T11:22:08","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA271217C00280000","bid":224.0,"bid_size":1.0,"ask":229.0,"ask_size":1.0,"iv":0.2983,"open_interest":2.0,"volume":0.0,"delta":0.96,"gamma":0.0005,"vega":0.6294,"theta":0.0,"rho":4.3992,"theo":226.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.5,"last_trade_time":"2025-07-01T10:08:36","percent_change":0.0,"prev_day_close":226.0},{"option":"DIA271217P00280000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.2995,"open_interest":6.0,"volume":0.0,"delta":-0.045,"gamma":0.0005,"vega":0.6334,"theta":-0.0134,"rho":-0.46,"theo":4.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.13,"last_trade_time":"2025-12-19T11:09:35","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA271217C00285000","bid":219.5,"bid_size":1.0,"ask":224.5,"ask_size":1.0,"iv":0.294,"open_interest":3.0,"volume":0.0,"delta":0.9576,"gamma":0.0005,"vega":0.6556,"theta":0.0,"rho":4.4592,"theo":222.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.75,"last_trade_time":"2025-07-15T09:30:25","percent_change":0.0,"prev_day_close":221.5},{"option":"DIA271217P00285000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.3001,"open_interest":3.0,"volume":0.0,"delta":-0.0475,"gamma":0.0005,"vega":0.6616,"theta":-0.0138,"rho":-0.4833,"theo":4.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.61,"last_trade_time":"2025-10-31T13:16:05","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA271217C00290000","bid":215.0,"bid_size":1.0,"ask":220.0,"ask_size":1.0,"iv":0.2895,"open_interest":3.0,"volume":0.0,"delta":0.955,"gamma":0.0005,"vega":0.6816,"theta":0.0,"rho":4.5183,"theo":217.8235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.0,"last_trade_time":"2025-07-01T10:12:14","percent_change":0.0,"prev_day_close":217.0},{"option":"DIA271217P00290000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2927,"open_interest":4.0,"volume":0.0,"delta":-0.0501,"gamma":0.0005,"vega":0.6906,"theta":-0.0142,"rho":-0.5071,"theo":4.6183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2025-11-06T13:45:13","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA271217C00295000","bid":211.0,"bid_size":1.0,"ask":216.0,"ask_size":1.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0006,"vega":0.7068,"theta":0.0,"rho":4.577,"theo":213.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.5,"last_trade_time":"2025-12-15T09:50:54","percent_change":0.0,"prev_day_close":212.5},{"option":"DIA271217P00295000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2926,"open_interest":552.0,"volume":0.0,"delta":-0.0529,"gamma":0.0006,"vega":0.7201,"theta":-0.0146,"rho":-0.5347,"theo":4.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-11T10:38:49","percent_change":0.0,"prev_day_close":5.0},{"option":"DIA271217C00300000","bid":206.5,"bid_size":1.0,"ask":211.5,"ask_size":1.0,"iv":0.2875,"open_interest":7.0,"volume":0.0,"delta":0.9495,"gamma":0.0006,"vega":0.7304,"theta":0.0,"rho":4.6358,"theo":208.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":198.0,"last_trade_time":"2025-12-29T13:28:55","percent_change":0.0,"prev_day_close":208.0},{"option":"DIA271217P00300000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2853,"open_interest":21.0,"volume":0.0,"delta":-0.0558,"gamma":0.0006,"vega":0.7509,"theta":-0.015,"rho":-0.5615,"theo":5.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.45,"last_trade_time":"2026-01-15T13:05:24","percent_change":0.0,"prev_day_close":5.0},{"option":"DIA271217C00305000","bid":202.0,"bid_size":1.0,"ask":207.0,"ask_size":1.0,"iv":0.2826,"open_interest":6.0,"volume":0.0,"delta":0.9465,"gamma":0.0006,"vega":0.7518,"theta":0.0,"rho":4.6958,"theo":204.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":162.0,"last_trade_time":"2025-07-23T09:40:25","percent_change":0.0,"prev_day_close":204.0},{"option":"DIA271217P00305000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2847,"open_interest":1.0,"volume":0.0,"delta":-0.0588,"gamma":0.0006,"vega":0.7821,"theta":-0.0154,"rho":-0.5894,"theo":5.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.54,"last_trade_time":"2025-11-10T10:32:02","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA271217C00310000","bid":197.5,"bid_size":1.0,"ask":202.5,"ask_size":1.0,"iv":0.2778,"open_interest":14.0,"volume":0.0,"delta":0.9434,"gamma":0.0007,"vega":0.7883,"theta":0.0,"rho":4.7578,"theo":200.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.39,"last_trade_time":"2025-10-22T12:24:02","percent_change":0.0,"prev_day_close":199.5},{"option":"DIA271217P00310000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":-0.062,"gamma":0.0007,"vega":0.8142,"theta":-0.0159,"rho":-0.6197,"theo":5.5765,"change":0.0,"open":0.0,"high":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":"DIA271217C00315000","bid":193.0,"bid_size":1.0,"ask":198.0,"ask_size":1.0,"iv":0.273,"open_interest":2.0,"volume":0.0,"delta":0.9402,"gamma":0.0007,"vega":0.8368,"theta":0.0,"rho":4.8224,"theo":195.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.4,"last_trade_time":"2025-12-30T15:50:02","percent_change":0.0,"prev_day_close":195.0},{"option":"DIA271217P00315000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2765,"open_interest":4.0,"volume":0.0,"delta":-0.0654,"gamma":0.0007,"vega":0.8486,"theta":-0.0163,"rho":-0.651,"theo":5.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2025-11-04T11:15:29","percent_change":0.0,"prev_day_close":6.0},{"option":"DIA271217C00320000","bid":188.5,"bid_size":1.0,"ask":193.5,"ask_size":1.0,"iv":0.2682,"open_interest":2.0,"volume":0.0,"delta":0.9368,"gamma":0.0007,"vega":0.8758,"theta":0.0,"rho":4.8366,"theo":191.2311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.41,"last_trade_time":"2025-09-24T11:59:33","percent_change":0.0,"prev_day_close":190.5},{"option":"DIA271217P00320000","bid":3.5,"bid_size":30.0,"ask":6.5,"ask_size":10.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-0.069,"gamma":0.0008,"vega":0.8838,"theta":-0.0168,"rho":-0.6814,"theo":6.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA271217C00325000","bid":184.5,"bid_size":1.0,"ask":189.5,"ask_size":1.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0008,"vega":0.9095,"theta":0.0,"rho":4.8844,"theo":186.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.0},{"option":"DIA271217P00325000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2679,"open_interest":1.0,"volume":0.0,"delta":-0.0727,"gamma":0.0008,"vega":0.9203,"theta":-0.0172,"rho":-0.7164,"theo":6.4356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.35,"last_trade_time":"2025-11-06T13:46:52","percent_change":0.0,"prev_day_close":6.5},{"option":"DIA271217C00330000","bid":180.0,"bid_size":1.0,"ask":185.0,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.9292,"gamma":0.0008,"vega":0.9425,"theta":0.0,"rho":4.931,"theo":182.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.0},{"option":"DIA271217P00330000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2662,"open_interest":34.0,"volume":0.0,"delta":-0.0767,"gamma":0.0008,"vega":0.9583,"theta":-0.0177,"rho":-0.7528,"theo":6.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.85,"last_trade_time":"2026-01-26T14:41:49","percent_change":0.0,"prev_day_close":7.0},{"option":"DIA271217C00335000","bid":175.5,"bid_size":1.0,"ask":180.5,"ask_size":1.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0009,"vega":0.9736,"theta":0.0,"rho":4.9777,"theo":178.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.5},{"option":"DIA271217P00335000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2592,"open_interest":14.0,"volume":0.0,"delta":-0.0808,"gamma":0.0009,"vega":0.996,"theta":-0.0182,"rho":-0.7932,"theo":7.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.54,"last_trade_time":"2025-10-31T13:22:24","percent_change":0.0,"prev_day_close":7.5},{"option":"DIA271217C00340000","bid":171.5,"bid_size":1.0,"ask":176.5,"ask_size":1.0,"iv":0.2586,"open_interest":4.0,"volume":0.0,"delta":0.9209,"gamma":0.0009,"vega":1.0015,"theta":0.0,"rho":5.0258,"theo":173.8102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2025-11-13T13:31:17","percent_change":0.0,"prev_day_close":173.0},{"option":"DIA271217P00340000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2572,"open_interest":2.0,"volume":0.0,"delta":-0.0852,"gamma":0.0009,"vega":1.0359,"theta":-0.0186,"rho":-0.8329,"theo":7.4449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2025-12-31T14:49:49","percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"DIA271217C00345000","bid":167.0,"bid_size":1.0,"ask":172.0,"ask_size":1.0,"iv":0.2533,"open_interest":5.0,"volume":0.0,"delta":0.9165,"gamma":0.001,"vega":1.0432,"theta":0.0,"rho":5.0771,"theo":169.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.19,"last_trade_time":"2025-10-20T13:47:56","percent_change":0.0,"prev_day_close":169.0},{"option":"DIA271217P00345000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2549,"open_interest":1.0,"volume":0.0,"delta":-0.0899,"gamma":0.001,"vega":1.0775,"theta":-0.0191,"rho":-0.8718,"theo":7.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-01-23T11:29:09","percent_change":0.0,"prev_day_close":8.0},{"option":"DIA271217C00350000","bid":162.5,"bid_size":1.0,"ask":167.5,"ask_size":1.0,"iv":0.2481,"open_interest":6.0,"volume":0.0,"delta":0.9118,"gamma":0.001,"vega":1.1042,"theta":-0.0004,"rho":5.1328,"theo":165.1845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.8,"last_trade_time":"2025-10-13T12:58:08","percent_change":0.0,"prev_day_close":164.5},{"option":"DIA271217P00350000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.2525,"open_interest":8.0,"volume":0.0,"delta":-0.0947,"gamma":0.001,"vega":1.1188,"theta":-0.0196,"rho":-0.9145,"theo":8.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.93,"last_trade_time":"2025-11-25T13:50:08","percent_change":0.0,"prev_day_close":8.5},{"option":"DIA271217C00355000","bid":158.5,"bid_size":1.0,"ask":163.5,"ask_size":1.0,"iv":0.2474,"open_interest":4.0,"volume":0.0,"delta":0.9069,"gamma":0.0011,"vega":1.1499,"theta":-0.0014,"rho":5.1204,"theo":160.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.43,"last_trade_time":"2025-09-29T12:01:43","percent_change":0.0,"prev_day_close":160.5},{"option":"DIA271217P00355000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":-0.0999,"gamma":0.0011,"vega":1.1624,"theta":-0.0202,"rho":-0.9635,"theo":8.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.0},{"option":"DIA271217C00360000","bid":154.0,"bid_size":1.0,"ask":159.0,"ask_size":1.0,"iv":0.2419,"open_interest":7.0,"volume":0.0,"delta":0.9016,"gamma":0.0011,"vega":1.1911,"theta":-0.0025,"rho":5.1522,"theo":156.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.75,"last_trade_time":"2026-01-23T12:02:48","percent_change":0.0,"prev_day_close":156.0},{"option":"DIA271217P00360000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.247,"open_interest":632.0,"volume":0.0,"delta":-0.1053,"gamma":0.0012,"vega":1.2073,"theta":-0.0207,"rho":-1.0098,"theo":9.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.18,"last_trade_time":"2025-12-19T11:09:35","percent_change":0.0,"prev_day_close":9.5},{"option":"DIA271217C00365000","bid":150.0,"bid_size":1.0,"ask":155.0,"ask_size":1.0,"iv":0.2407,"open_interest":2.0,"volume":0.0,"delta":0.8961,"gamma":0.0012,"vega":1.2307,"theta":-0.0035,"rho":5.1829,"theo":152.4495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.6,"last_trade_time":"2026-01-22T10:15:33","percent_change":0.0,"prev_day_close":152.0},{"option":"DIA271217P00365000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.2399,"open_interest":33.0,"volume":0.0,"delta":-0.111,"gamma":0.0012,"vega":1.2534,"theta":-0.0212,"rho":-1.0602,"theo":9.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-01-15T10:57:53","percent_change":0.0,"prev_day_close":10.0},{"option":"DIA271217C00370000","bid":146.0,"bid_size":1.0,"ask":151.0,"ask_size":1.0,"iv":0.2391,"open_interest":4.0,"volume":0.0,"delta":0.8904,"gamma":0.0012,"vega":1.267,"theta":-0.0046,"rho":5.2146,"theo":148.2505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.88,"last_trade_time":"2025-12-04T10:45:30","percent_change":0.0,"prev_day_close":147.5},{"option":"DIA271217P00370000","bid":8.0,"bid_size":1.0,"ask":13.0,"ask_size":30.0,"iv":0.2388,"open_interest":21.0,"volume":0.0,"delta":-0.117,"gamma":0.0013,"vega":1.301,"theta":-0.0217,"rho":-1.1102,"theo":10.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.92,"last_trade_time":"2026-02-12T15:20:25","percent_change":0.0,"prev_day_close":10.5},{"option":"DIA271217C00375000","bid":141.5,"bid_size":1.0,"ask":146.5,"ask_size":1.0,"iv":0.2336,"open_interest":19.0,"volume":0.0,"delta":0.8843,"gamma":0.0013,"vega":1.3002,"theta":-0.0056,"rho":5.2501,"theo":144.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.5,"last_trade_time":"2025-10-14T12:15:34","percent_change":0.0,"prev_day_close":143.5},{"option":"DIA271217P00375000","bid":8.5,"bid_size":1.0,"ask":13.5,"ask_size":30.0,"iv":0.2375,"open_interest":6.0,"volume":0.0,"delta":-0.1234,"gamma":0.0014,"vega":1.3485,"theta":-0.0223,"rho":-1.1675,"theo":10.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.43,"last_trade_time":"2026-01-12T15:19:55","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA271217C00380000","bid":137.5,"bid_size":1.0,"ask":142.5,"ask_size":1.0,"iv":0.2318,"open_interest":13.0,"volume":0.0,"delta":0.878,"gamma":0.0014,"vega":1.3684,"theta":-0.0066,"rho":5.2918,"theo":139.9124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.0,"last_trade_time":"2025-11-14T09:30:03","percent_change":0.0,"prev_day_close":139.5},{"option":"DIA271217P00380000","bid":9.0,"bid_size":1.0,"ask":14.0,"ask_size":30.0,"iv":0.234,"open_interest":5.0,"volume":0.0,"delta":-0.13,"gamma":0.0014,"vega":1.3965,"theta":-0.0228,"rho":-1.2282,"theo":11.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.17,"last_trade_time":"2025-11-06T13:46:52","percent_change":0.0,"prev_day_close":11.5},{"option":"DIA271217C00385000","bid":133.5,"bid_size":1.0,"ask":138.5,"ask_size":1.0,"iv":0.2297,"open_interest":11.0,"volume":0.0,"delta":0.8714,"gamma":0.0014,"vega":1.4291,"theta":-0.0077,"rho":5.2596,"theo":135.789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.5,"last_trade_time":"2025-09-09T15:55:49","percent_change":0.0,"prev_day_close":135.5},{"option":"DIA271217P00385000","bid":9.5,"bid_size":1.0,"ask":14.5,"ask_size":30.0,"iv":0.2304,"open_interest":5.0,"volume":0.0,"delta":-0.137,"gamma":0.0015,"vega":1.4474,"theta":-0.0233,"rho":-1.2821,"theo":11.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.16,"last_trade_time":"2025-11-03T11:22:08","percent_change":0.0,"prev_day_close":12.0},{"option":"DIA271217C00390000","bid":129.5,"bid_size":1.0,"ask":134.5,"ask_size":1.0,"iv":0.2273,"open_interest":6.0,"volume":0.0,"delta":0.8643,"gamma":0.0015,"vega":1.4766,"theta":-0.0087,"rho":5.2727,"theo":131.7083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.81,"last_trade_time":"2025-10-29T10:08:14","percent_change":0.0,"prev_day_close":131.0},{"option":"DIA271217P00390000","bid":10.0,"bid_size":1.0,"ask":15.0,"ask_size":30.0,"iv":0.2267,"open_interest":145.0,"volume":0.0,"delta":-0.1444,"gamma":0.0016,"vega":1.4981,"theta":-0.0239,"rho":-1.3463,"theo":12.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.8,"last_trade_time":"2026-01-14T14:40:47","percent_change":0.0,"prev_day_close":12.5},{"option":"DIA271217C00395000","bid":125.0,"bid_size":1.0,"ask":130.0,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.857,"gamma":0.0016,"vega":1.5221,"theta":-0.0098,"rho":5.2844,"theo":127.658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.0,"last_trade_time":"2025-07-22T10:31:32","percent_change":0.0,"prev_day_close":127.0},{"option":"DIA271217P00395000","bid":10.5,"bid_size":1.0,"ask":15.5,"ask_size":30.0,"iv":0.2228,"open_interest":4.0,"volume":0.0,"delta":-0.1522,"gamma":0.0016,"vega":1.5506,"theta":-0.0244,"rho":-1.407,"theo":12.9475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-01-14T09:55:34","percent_change":0.0,"prev_day_close":13.25},{"option":"DIA271217C00400000","bid":121.0,"bid_size":1.0,"ask":126.0,"ask_size":1.0,"iv":0.2188,"open_interest":21.0,"volume":0.0,"delta":0.8493,"gamma":0.0017,"vega":1.5634,"theta":-0.0108,"rho":5.2977,"theo":123.6376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.96,"last_trade_time":"2026-02-13T11:13:03","percent_change":0.0,"prev_day_close":123.0},{"option":"DIA271217P00400000","bid":11.5,"bid_size":1.0,"ask":16.5,"ask_size":30.0,"iv":0.222,"open_interest":237.0,"volume":0.0,"delta":-0.1603,"gamma":0.0017,"vega":1.6028,"theta":-0.025,"rho":-1.477,"theo":13.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.87,"last_trade_time":"2026-02-02T15:10:41","percent_change":0.0,"prev_day_close":14.0},{"option":"DIA271217C00405000","bid":117.0,"bid_size":1.0,"ask":122.0,"ask_size":1.0,"iv":0.2161,"open_interest":136.0,"volume":0.0,"delta":0.8412,"gamma":0.0017,"vega":1.6001,"theta":-0.0118,"rho":5.317,"theo":119.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.2,"last_trade_time":"2026-01-26T16:05:48","percent_change":0.0,"prev_day_close":119.0},{"option":"DIA271217P00405000","bid":12.0,"bid_size":1.0,"ask":17.0,"ask_size":30.0,"iv":0.2179,"open_interest":6.0,"volume":0.0,"delta":-0.1688,"gamma":0.0018,"vega":1.6558,"theta":-0.0255,"rho":-1.5468,"theo":14.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2025-08-26T15:01:00","percent_change":0.0,"prev_day_close":14.75},{"option":"DIA271217C00410000","bid":113.5,"bid_size":1.0,"ask":118.5,"ask_size":1.0,"iv":0.2163,"open_interest":4.0,"volume":0.0,"delta":0.8329,"gamma":0.0018,"vega":1.6794,"theta":-0.0128,"rho":5.3459,"theo":115.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.44,"last_trade_time":"2025-10-08T12:55:27","percent_change":0.0,"prev_day_close":115.5},{"option":"DIA271217P00410000","bid":13.0,"bid_size":1.0,"ask":18.0,"ask_size":30.0,"iv":0.2166,"open_interest":71.0,"volume":0.0,"delta":-0.1777,"gamma":0.0019,"vega":1.7089,"theta":-0.026,"rho":-1.6139,"theo":15.1083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.65,"last_trade_time":"2026-01-16T13:37:24","percent_change":0.0,"prev_day_close":15.5},{"option":"DIA271217C00415000","bid":109.5,"bid_size":1.0,"ask":114.5,"ask_size":1.0,"iv":0.213,"open_interest":13.0,"volume":0.0,"delta":0.8241,"gamma":0.0019,"vega":1.7375,"theta":-0.0138,"rho":5.2751,"theo":111.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.02,"last_trade_time":"2025-12-30T11:44:12","percent_change":0.0,"prev_day_close":111.5},{"option":"DIA271217P00415000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":1.0,"iv":0.2121,"open_interest":1186.0,"volume":0.0,"delta":-0.1871,"gamma":0.002,"vega":1.7634,"theta":-0.0266,"rho":-1.6885,"theo":15.9126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-01-22T15:32:47","percent_change":0.0,"prev_day_close":16.25},{"option":"DIA271217C00420000","bid":105.5,"bid_size":1.0,"ask":110.5,"ask_size":1.0,"iv":0.2096,"open_interest":162.0,"volume":0.0,"delta":0.8149,"gamma":0.002,"vega":1.7876,"theta":-0.0148,"rho":5.2658,"theo":107.895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":104.0,"last_trade_time":"2026-01-26T11:22:44","percent_change":0.0,"prev_day_close":107.5},{"option":"DIA271217P00420000","bid":14.5,"bid_size":1.0,"ask":19.5,"ask_size":1.0,"iv":0.2104,"open_interest":54.0,"volume":0.0,"delta":-0.197,"gamma":0.0021,"vega":1.8168,"theta":-0.0271,"rho":-1.7621,"theo":16.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-01-16T13:31:42","percent_change":0.0,"prev_day_close":17.25},{"option":"DIA271217C00425000","bid":101.5,"bid_size":1.0,"ask":106.5,"ask_size":1.0,"iv":0.2061,"open_interest":4.0,"volume":0.0,"delta":0.8053,"gamma":0.0021,"vega":1.8343,"theta":-0.0158,"rho":5.2564,"theo":104.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.5,"last_trade_time":"2026-01-23T13:27:28","percent_change":0.0,"prev_day_close":103.5},{"option":"DIA271217P00425000","bid":15.5,"bid_size":1.0,"ask":20.5,"ask_size":1.0,"iv":0.2083,"open_interest":31.0,"volume":0.0,"delta":-0.2073,"gamma":0.0022,"vega":1.8703,"theta":-0.0276,"rho":-1.8487,"theo":17.646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.03,"last_trade_time":"2026-02-06T14:46:07","percent_change":0.0,"prev_day_close":18.0},{"option":"DIA271217C00430000","bid":98.0,"bid_size":1.0,"ask":103.0,"ask_size":1.0,"iv":0.2051,"open_interest":6.0,"volume":0.0,"delta":0.7953,"gamma":0.0022,"vega":1.875,"theta":-0.0167,"rho":5.2524,"theo":100.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.21,"last_trade_time":"2026-01-12T13:54:20","percent_change":0.0,"prev_day_close":100.0},{"option":"DIA271217P00430000","bid":16.5,"bid_size":1.0,"ask":21.5,"ask_size":1.0,"iv":0.2061,"open_interest":16.0,"volume":0.0,"delta":-0.218,"gamma":0.0023,"vega":1.9254,"theta":-0.0281,"rho":-1.9262,"theo":18.5807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.0,"last_trade_time":"2026-02-17T15:50:02","percent_change":0.0,"prev_day_close":19.0},{"option":"DIA271217C00435000","bid":94.0,"bid_size":1.0,"ask":99.0,"ask_size":1.0,"iv":0.2013,"open_interest":14.0,"volume":0.0,"delta":0.7849,"gamma":0.0022,"vega":1.9303,"theta":-0.0176,"rho":5.2597,"theo":96.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.37,"last_trade_time":"2026-01-07T14:25:13","percent_change":0.0,"prev_day_close":96.0},{"option":"DIA271217P00435000","bid":17.5,"bid_size":1.0,"ask":22.5,"ask_size":1.0,"iv":0.2036,"open_interest":4.0,"volume":0.0,"delta":-0.2292,"gamma":0.0024,"vega":1.9774,"theta":-0.0286,"rho":-2.0103,"theo":19.5609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.2,"last_trade_time":"2026-01-27T11:49:08","percent_change":0.0,"prev_day_close":20.25},{"option":"DIA271217C00440000","bid":90.5,"bid_size":1.0,"ask":95.5,"ask_size":1.0,"iv":0.1999,"open_interest":14.0,"volume":0.0,"delta":0.7741,"gamma":0.0023,"vega":2.0021,"theta":-0.0185,"rho":5.1737,"theo":92.7983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.9,"last_trade_time":"2026-02-17T10:22:54","percent_change":0.0,"prev_day_close":92.5},{"option":"DIA271217P00440000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":1.0,"iv":0.2008,"open_interest":37.0,"volume":0.0,"delta":-0.2411,"gamma":0.0025,"vega":2.032,"theta":-0.029,"rho":-2.088,"theo":20.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.95,"last_trade_time":"2026-02-06T14:46:07","percent_change":0.0,"prev_day_close":21.25},{"option":"DIA271217C00445000","bid":87.0,"bid_size":1.0,"ask":92.0,"ask_size":1.0,"iv":0.1981,"open_interest":78.0,"volume":0.0,"delta":0.7629,"gamma":0.0024,"vega":2.0518,"theta":-0.0194,"rho":5.1419,"theo":89.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.73,"last_trade_time":"2026-01-07T14:24:18","percent_change":0.0,"prev_day_close":89.0},{"option":"DIA271217P00445000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":1.0,"iv":0.1979,"open_interest":109.0,"volume":0.0,"delta":-0.2534,"gamma":0.0026,"vega":2.0813,"theta":-0.0295,"rho":-2.1778,"theo":21.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.3,"last_trade_time":"2025-12-30T11:14:21","percent_change":0.0,"prev_day_close":22.25},{"option":"DIA271217C00450000","bid":83.0,"bid_size":1.0,"ask":88.0,"ask_size":1.0,"iv":0.1937,"open_interest":112.0,"volume":0.0,"delta":0.7511,"gamma":0.0025,"vega":2.0982,"theta":-0.0202,"rho":5.1093,"theo":85.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-03T09:59:56","percent_change":0.0,"prev_day_close":85.0},{"option":"DIA271217P00450000","bid":20.5,"bid_size":1.0,"ask":25.5,"ask_size":1.0,"iv":0.1948,"open_interest":50.0,"volume":0.0,"delta":-0.2663,"gamma":0.0027,"vega":2.134,"theta":-0.0299,"rho":-2.2683,"theo":22.8307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.75,"last_trade_time":"2026-01-16T13:37:24","percent_change":0.0,"prev_day_close":23.5},{"option":"DIA271217C00455000","bid":79.5,"bid_size":1.0,"ask":84.5,"ask_size":1.0,"iv":0.1916,"open_interest":65.0,"volume":0.0,"delta":0.739,"gamma":0.0026,"vega":2.1388,"theta":-0.021,"rho":5.0827,"theo":81.9942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.38,"last_trade_time":"2026-01-05T15:36:07","percent_change":0.0,"prev_day_close":81.5},{"option":"DIA271217P00455000","bid":22.0,"bid_size":1.0,"ask":27.0,"ask_size":1.0,"iv":0.1937,"open_interest":6.0,"volume":0.0,"delta":-0.2796,"gamma":0.0028,"vega":2.1829,"theta":-0.0303,"rho":-2.3539,"theo":24.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.28,"last_trade_time":"2026-01-14T14:40:47","percent_change":0.0,"prev_day_close":24.5},{"option":"DIA271217C00460000","bid":76.0,"bid_size":1.0,"ask":81.0,"ask_size":1.0,"iv":0.1893,"open_interest":513.0,"volume":0.0,"delta":0.7264,"gamma":0.0027,"vega":2.1817,"theta":-0.0218,"rho":5.0706,"theo":78.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.0,"last_trade_time":"2026-02-17T10:14:37","percent_change":0.0,"prev_day_close":78.0},{"option":"DIA271217P00460000","bid":23.0,"bid_size":1.0,"ask":28.0,"ask_size":1.0,"iv":0.1901,"open_interest":501.0,"volume":0.0,"delta":-0.2936,"gamma":0.003,"vega":2.2309,"theta":-0.0306,"rho":-2.4382,"theo":25.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.8,"last_trade_time":"2026-01-30T12:59:47","percent_change":0.0,"prev_day_close":26.0},{"option":"DIA271217C00465000","bid":72.5,"bid_size":1.0,"ask":77.5,"ask_size":1.0,"iv":0.1867,"open_interest":224.0,"volume":0.0,"delta":0.7134,"gamma":0.0028,"vega":2.2502,"theta":-0.0225,"rho":4.9559,"theo":75.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.3,"last_trade_time":"2026-02-12T15:17:14","percent_change":0.0,"prev_day_close":74.5},{"option":"DIA271217P00465000","bid":24.5,"bid_size":1.0,"ask":29.5,"ask_size":1.0,"iv":0.1885,"open_interest":10.0,"volume":0.0,"delta":-0.3083,"gamma":0.0031,"vega":2.2763,"theta":-0.031,"rho":-2.5306,"theo":26.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.5,"last_trade_time":"2026-01-07T10:12:43","percent_change":0.0,"prev_day_close":27.25},{"option":"DIA271217C00470000","bid":69.0,"bid_size":1.0,"ask":74.0,"ask_size":1.0,"iv":0.1838,"open_interest":73.0,"volume":0.0,"delta":0.6999,"gamma":0.0029,"vega":2.294,"theta":-0.0231,"rho":4.9,"theo":71.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-03T09:54:45","percent_change":0.0,"prev_day_close":71.5},{"option":"DIA271217P00470000","bid":26.0,"bid_size":1.0,"ask":31.0,"ask_size":1.0,"iv":0.1866,"open_interest":14.0,"volume":0.0,"delta":-0.3235,"gamma":0.0032,"vega":2.3187,"theta":-0.0313,"rho":-2.6199,"theo":27.9976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.57,"last_trade_time":"2026-02-09T10:31:35","percent_change":0.0,"prev_day_close":28.5},{"option":"DIA271217C00475000","bid":66.0,"bid_size":1.0,"ask":71.0,"ask_size":1.0,"iv":0.1829,"open_interest":7.0,"volume":0.0,"delta":0.6859,"gamma":0.003,"vega":2.3339,"theta":-0.0238,"rho":4.8444,"theo":68.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.47,"last_trade_time":"2025-12-11T14:20:08","percent_change":0.0,"prev_day_close":68.0},{"option":"DIA271217P00475000","bid":27.0,"bid_size":1.0,"ask":32.0,"ask_size":1.0,"iv":0.1822,"open_interest":3.0,"volume":0.0,"delta":-0.3394,"gamma":0.0033,"vega":2.3605,"theta":-0.0316,"rho":-2.7044,"theo":29.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.89,"last_trade_time":"2026-01-02T09:38:09","percent_change":0.0,"prev_day_close":30.0},{"option":"DIA271217C00480000","bid":62.5,"bid_size":1.0,"ask":67.5,"ask_size":1.0,"iv":0.1796,"open_interest":46.0,"volume":0.0,"delta":0.6715,"gamma":0.0031,"vega":2.3679,"theta":-0.0243,"rho":4.7988,"theo":65.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.5,"last_trade_time":"2026-02-12T10:53:12","percent_change":0.0,"prev_day_close":64.5},{"option":"DIA271217P00480000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.356,"gamma":0.0034,"vega":2.3966,"theta":-0.0318,"rho":-2.7842,"theo":30.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.45,"last_trade_time":"2025-10-31T13:23:52","percent_change":0.0,"prev_day_close":31.5},{"option":"DIA271217C00485000","bid":59.5,"bid_size":1.0,"ask":64.5,"ask_size":1.0,"iv":0.1783,"open_interest":2.0,"volume":0.0,"delta":0.6566,"gamma":0.0032,"vega":2.41,"theta":-0.0248,"rho":4.7739,"theo":61.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.0,"last_trade_time":"2025-12-31T14:09:25","percent_change":0.0,"prev_day_close":61.5},{"option":"DIA271217P00485000","bid":30.5,"bid_size":1.0,"ask":35.5,"ask_size":1.0,"iv":0.179,"open_interest":1.0,"volume":0.0,"delta":-0.3733,"gamma":0.0036,"vega":2.4313,"theta":-0.032,"rho":-2.8659,"theo":32.5842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.85,"last_trade_time":"2026-01-29T11:09:27","percent_change":0.0,"prev_day_close":33.25},{"option":"DIA271217C00490000","bid":56.0,"bid_size":1.0,"ask":61.0,"ask_size":1.0,"iv":0.1746,"open_interest":12.0,"volume":0.0,"delta":0.6413,"gamma":0.0033,"vega":2.4545,"theta":-0.0253,"rho":4.6124,"theo":58.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.45,"last_trade_time":"2026-02-12T13:25:19","percent_change":0.0,"prev_day_close":58.5},{"option":"DIA271217P00490000","bid":32.0,"bid_size":1.0,"ask":37.0,"ask_size":1.0,"iv":0.1759,"open_interest":38.0,"volume":0.0,"delta":-0.3913,"gamma":0.0037,"vega":2.4599,"theta":-0.0322,"rho":-2.9585,"theo":34.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-01-30T12:32:11","percent_change":0.0,"prev_day_close":35.0},{"option":"DIA271217C00495000","bid":53.0,"bid_size":1.0,"ask":58.0,"ask_size":1.0,"iv":0.1726,"open_interest":88.0,"volume":10.0,"delta":0.6254,"gamma":0.0034,"vega":2.4861,"theta":-0.0257,"rho":4.5324,"theo":55.5189,"change":3.88,"open":59.13,"high":59.13,"low":59.13,"tick":"up","last_trade_price":59.13,"last_trade_time":"2026-02-18T12:00:44","percent_change":7.02262,"prev_day_close":55.25},{"option":"DIA271217P00495000","bid":34.0,"bid_size":1.0,"ask":39.0,"ask_size":1.0,"iv":0.1745,"open_interest":1.0,"volume":0.0,"delta":-0.4101,"gamma":0.0038,"vega":2.4834,"theta":-0.0323,"rho":-3.0369,"theo":36.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.79,"last_trade_time":"2025-09-18T15:41:46","percent_change":0.0,"prev_day_close":36.75},{"option":"DIA271217C00500000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":1.0,"iv":0.1703,"open_interest":899.0,"volume":0.0,"delta":0.6092,"gamma":0.0035,"vega":2.513,"theta":-0.026,"rho":4.4579,"theo":52.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.62,"last_trade_time":"2026-02-04T11:28:25","percent_change":0.0,"prev_day_close":52.25},{"option":"DIA271217P00500000","bid":35.5,"bid_size":1.0,"ask":40.5,"ask_size":1.0,"iv":0.1709,"open_interest":28.0,"volume":0.0,"delta":-0.4296,"gamma":0.004,"vega":2.5002,"theta":-0.0324,"rho":-3.1091,"theo":37.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.0,"last_trade_time":"2026-01-13T10:00:24","percent_change":0.0,"prev_day_close":38.5},{"option":"DIA271217C00505000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":1.0,"iv":0.1679,"open_interest":75.0,"volume":0.0,"delta":0.5924,"gamma":0.0036,"vega":2.5345,"theta":-0.0263,"rho":4.4035,"theo":49.521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.48,"last_trade_time":"2026-01-07T14:24:18","percent_change":0.0,"prev_day_close":49.25},{"option":"DIA271217P00505000","bid":37.5,"bid_size":1.0,"ask":42.5,"ask_size":2.0,"iv":0.1688,"open_interest":2.0,"volume":0.0,"delta":-0.45,"gamma":0.0041,"vega":2.5142,"theta":-0.0325,"rho":-3.1737,"theo":39.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.7,"last_trade_time":"2026-02-12T14:31:10","percent_change":0.0,"prev_day_close":40.5},{"option":"DIA271217C00510000","bid":44.5,"bid_size":1.0,"ask":49.5,"ask_size":1.0,"iv":0.1672,"open_interest":5.0,"volume":0.0,"delta":0.5752,"gamma":0.0036,"vega":2.5645,"theta":-0.0265,"rho":4.2412,"theo":46.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.2,"last_trade_time":"2026-01-07T14:24:41","percent_change":0.0,"prev_day_close":46.25},{"option":"DIA271217P00510000","bid":39.5,"bid_size":1.0,"ask":44.5,"ask_size":1.0,"iv":0.1663,"open_interest":5.0,"volume":0.0,"delta":-0.4712,"gamma":0.0043,"vega":2.523,"theta":-0.0325,"rho":-3.2284,"theo":41.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.44,"last_trade_time":"2025-11-25T13:50:08","percent_change":0.0,"prev_day_close":42.75},{"option":"DIA271217C00515000","bid":41.5,"bid_size":1.0,"ask":46.5,"ask_size":1.0,"iv":0.1641,"open_interest":51.0,"volume":0.0,"delta":0.5576,"gamma":0.0037,"vega":2.5816,"theta":-0.0266,"rho":4.1392,"theo":43.8175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.41,"last_trade_time":"2026-01-27T11:33:12","percent_change":0.0,"prev_day_close":43.75},{"option":"DIA271217P00515000","bid":42.0,"bid_size":1.0,"ask":47.0,"ask_size":1.0,"iv":0.1654,"open_interest":2.0,"volume":0.0,"delta":-0.4935,"gamma":0.0044,"vega":2.5168,"theta":-0.0325,"rho":-3.2707,"theo":43.9769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-05T15:52:47","percent_change":0.0,"prev_day_close":44.75},{"option":"DIA271217C00520000","bid":39.0,"bid_size":1.0,"ask":44.0,"ask_size":1.0,"iv":0.1627,"open_interest":32.0,"volume":0.0,"delta":0.5395,"gamma":0.0038,"vega":2.5944,"theta":-0.0266,"rho":4.0413,"theo":41.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.65,"last_trade_time":"2026-01-16T15:33:09","percent_change":0.0,"prev_day_close":41.0},{"option":"DIA271217P00520000","bid":44.0,"bid_size":1.0,"ask":49.0,"ask_size":1.0,"iv":0.1622,"open_interest":2.0,"volume":0.0,"delta":-0.5166,"gamma":0.0046,"vega":2.5052,"theta":-0.0324,"rho":-3.3071,"theo":46.2127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.5,"last_trade_time":"2025-11-21T10:13:35","percent_change":0.0,"prev_day_close":47.0},{"option":"DIA271217C00525000","bid":36.5,"bid_size":1.0,"ask":41.5,"ask_size":1.0,"iv":0.161,"open_interest":46.0,"volume":0.0,"delta":0.521,"gamma":0.0039,"vega":2.6035,"theta":-0.0266,"rho":3.9648,"theo":38.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.54,"last_trade_time":"2026-01-05T15:37:48","percent_change":0.0,"prev_day_close":38.25},{"option":"DIA271217P00525000","bid":46.5,"bid_size":1.0,"ask":51.5,"ask_size":1.0,"iv":0.1605,"open_interest":2.0,"volume":0.0,"delta":-0.5407,"gamma":0.0048,"vega":2.4889,"theta":-0.0324,"rho":-3.3372,"theo":48.5759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.6,"last_trade_time":"2026-02-05T15:59:59","percent_change":0.0,"prev_day_close":49.5},{"option":"DIA271217C00530000","bid":33.5,"bid_size":1.0,"ask":38.5,"ask_size":1.0,"iv":0.1572,"open_interest":64.0,"volume":0.0,"delta":0.5022,"gamma":0.0039,"vega":2.605,"theta":-0.0265,"rho":3.7875,"theo":35.851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.94,"last_trade_time":"2026-01-16T15:31:57","percent_change":0.0,"prev_day_close":35.75},{"option":"DIA271217P00530000","bid":49.0,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.566,"gamma":0.0049,"vega":2.4564,"theta":-0.0323,"rho":-3.3337,"theo":51.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5},{"option":"DIA271217C00535000","bid":31.5,"bid_size":1.0,"ask":36.5,"ask_size":1.0,"iv":0.1567,"open_interest":196.0,"volume":0.0,"delta":0.4831,"gamma":0.004,"vega":2.6024,"theta":-0.0263,"rho":3.6662,"theo":33.3924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.29,"last_trade_time":"2026-01-08T09:39:00","percent_change":0.0,"prev_day_close":33.5},{"option":"DIA271217P00535000","bid":51.5,"bid_size":1.0,"ask":56.5,"ask_size":1.0,"iv":0.1557,"open_interest":1.0,"volume":0.0,"delta":-0.5924,"gamma":0.0051,"vega":2.406,"theta":-0.0322,"rho":-3.3194,"theo":53.6852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.26,"last_trade_time":"2026-01-07T15:43:32","percent_change":0.0,"prev_day_close":54.5},{"option":"DIA271217C00540000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1541,"open_interest":46.0,"volume":0.0,"delta":0.4637,"gamma":0.004,"vega":2.5956,"theta":-0.0261,"rho":3.552,"theo":31.027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.73,"last_trade_time":"2026-01-16T15:01:07","percent_change":0.0,"prev_day_close":31.0},{"option":"DIA271217P00540000","bid":54.0,"bid_size":1.0,"ask":59.0,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.62,"gamma":0.0053,"vega":2.3473,"theta":-0.0322,"rho":-3.2827,"theo":56.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.56,"last_trade_time":"2025-12-19T11:56:58","percent_change":0.0,"prev_day_close":57.0},{"option":"DIA271217C00545000","bid":26.5,"bid_size":1.0,"ask":31.5,"ask_size":1.0,"iv":0.1512,"open_interest":1.0,"volume":0.0,"delta":0.444,"gamma":0.004,"vega":2.5881,"theta":-0.0258,"rho":3.4661,"theo":28.748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.5,"last_trade_time":"2025-12-17T12:23:49","percent_change":0.0,"prev_day_close":28.9750003814697},{"option":"DIA271217P00545000","bid":57.0,"bid_size":1.0,"ask":62.0,"ask_size":1.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.649,"gamma":0.0055,"vega":2.2768,"theta":-0.0325,"rho":-3.2188,"theo":59.3908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0},{"option":"DIA271217C00550000","bid":24.5,"bid_size":1.0,"ask":29.5,"ask_size":1.0,"iv":0.1499,"open_interest":55.0,"volume":0.0,"delta":0.4242,"gamma":0.0041,"vega":2.5574,"theta":-0.0254,"rho":3.2636,"theo":26.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.77,"last_trade_time":"2026-02-17T15:36:33","percent_change":0.0,"prev_day_close":26.75},{"option":"DIA271217P00550000","bid":60.0,"bid_size":1.0,"ask":65.0,"ask_size":1.0,"iv":0.1483,"open_interest":1.0,"volume":0.0,"delta":-0.679,"gamma":0.0057,"vega":2.1819,"theta":-0.0326,"rho":-3.0998,"theo":62.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.98,"last_trade_time":"2026-01-05T13:45:52","percent_change":0.0,"prev_day_close":63.0},{"option":"DIA271217C00555000","bid":22.5,"bid_size":1.0,"ask":27.5,"ask_size":1.0,"iv":0.1482,"open_interest":32.0,"volume":0.0,"delta":0.4045,"gamma":0.0041,"vega":2.5317,"theta":-0.0249,"rho":3.131,"theo":24.5535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.74,"last_trade_time":"2025-11-07T13:39:20","percent_change":0.0,"prev_day_close":24.75},{"option":"DIA271217P00555000","bid":63.5,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.1475,"open_interest":1.0,"volume":0.0,"delta":-0.7101,"gamma":0.0059,"vega":2.0634,"theta":-0.0328,"rho":-2.9516,"theo":65.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.0,"last_trade_time":"2025-10-28T10:09:48","percent_change":0.0,"prev_day_close":66.5},{"option":"DIA271217C00560000","bid":20.5,"bid_size":1.0,"ask":25.5,"ask_size":1.0,"iv":0.1462,"open_interest":91.0,"volume":0.0,"delta":0.3848,"gamma":0.004,"vega":2.5041,"theta":-0.0244,"rho":3.0146,"theo":22.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.34,"last_trade_time":"2025-11-07T10:11:45","percent_change":0.0,"prev_day_close":22.75},{"option":"DIA271217P00560000","bid":67.0,"bid_size":1.0,"ask":72.0,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.7423,"gamma":0.006,"vega":1.9322,"theta":-0.033,"rho":-2.7783,"theo":69.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.75},{"option":"DIA271217C00565000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":1.0,"iv":0.1439,"open_interest":245.0,"volume":0.0,"delta":0.3651,"gamma":0.004,"vega":2.4785,"theta":-0.0239,"rho":2.9056,"theo":20.7918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.24,"last_trade_time":"2026-01-14T14:41:33","percent_change":0.0,"prev_day_close":21.0},{"option":"DIA271217P00565000","bid":70.5,"bid_size":1.0,"ask":75.5,"ask_size":1.0,"iv":0.1436,"open_interest":1.0,"volume":0.0,"delta":-0.7747,"gamma":0.0061,"vega":1.7838,"theta":-0.0328,"rho":-2.579,"theo":72.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.04,"last_trade_time":"2026-01-09T12:51:18","percent_change":0.0,"prev_day_close":73.5},{"option":"DIA271217C00570000","bid":17.0,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.1431,"open_interest":216.0,"volume":0.0,"delta":0.3458,"gamma":0.004,"vega":2.4138,"theta":-0.0233,"rho":2.7048,"theo":19.1012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.23,"last_trade_time":"2025-11-05T11:09:58","percent_change":0.0,"prev_day_close":19.25},{"option":"DIA271217P00570000","bid":74.0,"bid_size":1.0,"ask":79.0,"ask_size":1.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.8071,"gamma":0.0061,"vega":1.6087,"theta":-0.0314,"rho":-2.3263,"theo":76.7629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.0},{"option":"DIA271217C00575000","bid":15.5,"bid_size":1.0,"ask":20.5,"ask_size":1.0,"iv":0.1421,"open_interest":343.0,"volume":0.0,"delta":0.3268,"gamma":0.004,"vega":2.367,"theta":-0.0227,"rho":2.5754,"theo":17.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.17,"last_trade_time":"2025-11-07T15:22:23","percent_change":0.0,"prev_day_close":17.5},{"option":"DIA271217P00575000","bid":78.0,"bid_size":1.0,"ask":83.0,"ask_size":1.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.8426,"gamma":0.0064,"vega":1.4066,"theta":-0.029,"rho":-2.0237,"theo":80.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.0},{"option":"DIA271217C00580000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":1.0,"iv":0.1408,"open_interest":126.0,"volume":0.0,"delta":0.308,"gamma":0.0039,"vega":2.3237,"theta":-0.022,"rho":2.4749,"theo":16.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.66,"last_trade_time":"2026-01-23T11:32:25","percent_change":0.0,"prev_day_close":16.25},{"option":"DIA271217P00580000","bid":82.5,"bid_size":1.0,"ask":87.5,"ask_size":1.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.8753,"gamma":0.0064,"vega":1.2162,"theta":-0.0257,"rho":-1.799,"theo":85.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.5},{"option":"DIA271217C00585000","bid":12.5,"bid_size":1.0,"ask":17.5,"ask_size":1.0,"iv":0.1391,"open_interest":26.0,"volume":0.0,"delta":0.2896,"gamma":0.0038,"vega":2.2565,"theta":-0.0213,"rho":2.2863,"theo":14.6114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.76,"last_trade_time":"2026-01-12T15:39:20","percent_change":0.0,"prev_day_close":14.75},{"option":"DIA271217P00585000","bid":87.0,"bid_size":1.0,"ask":92.0,"ask_size":1.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.9056,"gamma":0.006,"vega":0.9911,"theta":-0.0247,"rho":-1.0152,"theo":89.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.0},{"option":"DIA271217C00590000","bid":11.0,"bid_size":1.0,"ask":16.0,"ask_size":1.0,"iv":0.1369,"open_interest":18.0,"volume":0.0,"delta":0.2718,"gamma":0.0037,"vega":2.185,"theta":-0.0205,"rho":2.1565,"theo":13.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-01-16T15:01:07","percent_change":0.0,"prev_day_close":13.5},{"option":"DIA271217P00590000","bid":91.5,"bid_size":1.0,"ask":96.5,"ask_size":1.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.9352,"gamma":0.005,"vega":0.6491,"theta":-0.0304,"rho":-0.8305,"theo":94.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA271217C00595000","bid":10.0,"bid_size":1.0,"ask":15.0,"ask_size":1.0,"iv":0.1367,"open_interest":2.0,"volume":0.0,"delta":0.2544,"gamma":0.0036,"vega":2.1237,"theta":-0.0197,"rho":2.0453,"theo":12.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.83,"last_trade_time":"2026-01-16T15:00:11","percent_change":0.0,"prev_day_close":12.25},{"option":"DIA271217P00595000","bid":96.5,"bid_size":31.0,"ask":101.5,"ask_size":31.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.96,"gamma":0.004,"vega":0.4682,"theta":-0.0323,"rho":-0.6289,"theo":98.8434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA271217C00600000","bid":8.5,"bid_size":1.0,"ask":13.5,"ask_size":1.0,"iv":0.1339,"open_interest":115.0,"volume":0.0,"delta":0.2373,"gamma":0.0035,"vega":2.0649,"theta":-0.0189,"rho":1.8885,"theo":10.966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.71,"last_trade_time":"2026-01-16T15:00:11","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA271217P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1431,"open_interest":0.0,"volume":0.0,"delta":-0.9777,"gamma":0.0028,"vega":0.3128,"theta":-0.0242,"rho":-0.0821,"theo":103.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA271217C00605000","bid":7.5,"bid_size":1.0,"ask":12.5,"ask_size":1.0,"iv":0.1329,"open_interest":81.0,"volume":0.0,"delta":0.2211,"gamma":0.0034,"vega":1.9677,"theta":-0.018,"rho":1.7662,"theo":9.933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.72,"last_trade_time":"2026-01-16T15:00:43","percent_change":0.0,"prev_day_close":10.0},{"option":"DIA271217P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1477,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0015,"vega":0.085,"theta":-0.0239,"rho":-0.0828,"theo":108.7103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA271217C00610000","bid":6.5,"bid_size":1.0,"ask":11.5,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":0.2055,"gamma":0.0033,"vega":1.8947,"theta":-0.0172,"rho":1.6561,"theo":8.9778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.97,"last_trade_time":"2026-02-17T15:36:33","percent_change":0.0,"prev_day_close":8.90000009536743},{"option":"DIA271217P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0004,"vega":0.0,"theta":-0.0237,"rho":-0.0835,"theo":113.7074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA271217C00615000","bid":6.0,"bid_size":1.0,"ask":11.0,"ask_size":1.0,"iv":0.1328,"open_interest":37.0,"volume":0.0,"delta":0.1904,"gamma":0.0032,"vega":1.8301,"theta":-0.0163,"rho":1.5759,"theo":8.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.47,"last_trade_time":"2026-01-16T15:33:09","percent_change":0.0,"prev_day_close":8.25},{"option":"DIA271217P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0234,"rho":-0.0842,"theo":118.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA271217C00620000","bid":5.0,"bid_size":1.0,"ask":10.0,"ask_size":1.0,"iv":0.1309,"open_interest":42.0,"volume":0.0,"delta":0.1763,"gamma":0.0031,"vega":1.7431,"theta":-0.0155,"rho":1.4161,"theo":7.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.49,"last_trade_time":"2026-01-12T15:39:33","percent_change":0.0,"prev_day_close":8.29999995231628},{"option":"DIA271217P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0231,"rho":-0.0849,"theo":123.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA271217C00625000","bid":4.5,"bid_size":1.0,"ask":9.5,"ask_size":30.0,"iv":0.1315,"open_interest":138.0,"volume":0.0,"delta":0.1629,"gamma":0.0029,"vega":1.6525,"theta":-0.0146,"rho":1.3161,"theo":6.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-01-22T13:04:38","percent_change":0.0,"prev_day_close":6.75},{"option":"DIA271217P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0228,"rho":-0.0856,"theo":128.6987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA271217C00630000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":1.0,"iv":0.1287,"open_interest":6.0,"volume":0.0,"delta":0.1503,"gamma":0.0028,"vega":1.5808,"theta":-0.0138,"rho":1.2364,"theo":5.9121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.48,"last_trade_time":"2026-02-10T15:37:29","percent_change":0.0,"prev_day_close":6.0},{"option":"DIA271217P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1695,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0226,"rho":-0.0862,"theo":133.6958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA271217C00635000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.1288,"open_interest":129.0,"volume":0.0,"delta":0.1385,"gamma":0.0026,"vega":1.5097,"theta":-0.013,"rho":1.1179,"theo":5.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.76,"last_trade_time":"2026-01-14T14:42:06","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA271217P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.1737,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0223,"rho":-0.0869,"theo":138.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA271217C00640000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.1285,"open_interest":136.0,"volume":0.0,"delta":0.1278,"gamma":0.0025,"vega":1.4226,"theta":-0.0123,"rho":1.0342,"theo":4.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-01-15T10:43:33","percent_change":0.0,"prev_day_close":5.0},{"option":"DIA271217P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.022,"rho":-0.0876,"theo":143.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA271217C00645000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.128,"open_interest":75.0,"volume":0.0,"delta":0.1178,"gamma":0.0024,"vega":1.3467,"theta":-0.0116,"rho":0.9622,"theo":4.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.15,"last_trade_time":"2026-01-13T10:22:40","percent_change":0.0,"prev_day_close":4.5},{"option":"DIA271217P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0218,"rho":-0.0883,"theo":148.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA271217C00650000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1271,"open_interest":24.0,"volume":0.0,"delta":0.1086,"gamma":0.0022,"vega":1.2858,"theta":-0.0109,"rho":0.9103,"theo":3.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-13T11:16:19","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA271217P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0215,"rho":-0.089,"theo":153.6843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA271217C00655000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1259,"open_interest":59.0,"volume":0.0,"delta":0.1003,"gamma":0.0021,"vega":1.2188,"theta":-0.0103,"rho":0.813,"theo":3.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.71,"last_trade_time":"2025-10-28T15:57:46","percent_change":0.0,"prev_day_close":3.50499999523163},{"option":"DIA271217P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0212,"rho":-0.0897,"theo":158.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA271217C00660000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1288,"open_interest":29.0,"volume":0.0,"delta":0.0928,"gamma":0.002,"vega":1.1489,"theta":-0.0097,"rho":0.7543,"theo":3.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.28,"last_trade_time":"2025-10-29T09:39:09","percent_change":0.0,"prev_day_close":3.25},{"option":"DIA271217P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.021,"rho":-0.0904,"theo":163.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA271217C00665000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1269,"open_interest":67.0,"volume":0.0,"delta":0.086,"gamma":0.0019,"vega":1.0865,"theta":-0.0092,"rho":0.7048,"theo":2.963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.46,"last_trade_time":"2025-12-17T12:24:33","percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"DIA271217P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0207,"rho":-0.091,"theo":168.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA271217C00670000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1298,"open_interest":70.0,"volume":0.0,"delta":0.0797,"gamma":0.0018,"vega":1.0371,"theta":-0.0087,"rho":0.6683,"theo":2.7128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-09T10:15:07","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00670000","bid":171.5,"bid_size":32.0,"ask":176.5,"ask_size":32.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0204,"rho":-0.0917,"theo":173.6727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA271217C00675000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":31.0,"iv":0.1273,"open_interest":92.0,"volume":1.0,"delta":0.0741,"gamma":0.0017,"vega":0.987,"theta":-0.0083,"rho":0.602,"theo":2.4952,"change":0.0,"open":2.5,"high":2.5,"low":2.5,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T12:12:46","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00675000","bid":176.5,"bid_size":32.0,"ask":181.5,"ask_size":32.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0201,"rho":-0.0924,"theo":178.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA271217C00680000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":36.0,"iv":0.1299,"open_interest":3.0,"volume":0.0,"delta":0.0691,"gamma":0.0016,"vega":0.9363,"theta":-0.0079,"rho":0.5622,"theo":2.3051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.74,"last_trade_time":"2026-01-14T14:41:33","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00680000","bid":181.5,"bid_size":32.0,"ask":186.5,"ask_size":32.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0199,"rho":-0.0931,"theo":183.6669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA271217C00685000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":0.0646,"gamma":0.0015,"vega":0.8865,"theta":-0.0075,"rho":0.527,"theo":2.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.22,"last_trade_time":"2026-01-13T12:36:41","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00685000","bid":186.5,"bid_size":31.0,"ask":191.5,"ask_size":31.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0196,"rho":-0.0938,"theo":188.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA271217C00690000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":0.0604,"gamma":0.0014,"vega":0.8432,"theta":-0.0071,"rho":0.4973,"theo":1.9814,"change":0.0,"open":0.0,"high":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":"DIA271217P00690000","bid":191.0,"bid_size":31.0,"ask":196.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0193,"rho":-0.0945,"theo":193.6611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA271217C00695000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1377,"open_interest":0.0,"volume":0.0,"delta":0.0565,"gamma":0.0013,"vega":0.8079,"theta":-0.0068,"rho":0.4752,"theo":1.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.6,"last_trade_time":"2025-11-05T12:11:01","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00695000","bid":196.0,"bid_size":31.0,"ask":201.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0191,"rho":-0.0951,"theo":198.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.5},{"option":"DIA271217C00700000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1403,"open_interest":5.0,"volume":0.0,"delta":0.053,"gamma":0.0013,"vega":0.7716,"theta":-0.0065,"rho":0.4307,"theo":1.7185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-13T13:06:02","percent_change":0.0,"prev_day_close":1.21000003814697},{"option":"DIA271217P00700000","bid":201.0,"bid_size":31.0,"ask":206.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0188,"rho":-0.0958,"theo":203.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"DIA271217C00705000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":0.0498,"gamma":0.0012,"vega":0.7356,"theta":-0.0062,"rho":0.4052,"theo":1.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.14499998092651},{"option":"DIA271217P00705000","bid":206.0,"bid_size":31.0,"ask":211.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0185,"rho":-0.0965,"theo":208.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"DIA271217C00710000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1453,"open_interest":1.0,"volume":0.0,"delta":0.0469,"gamma":0.0011,"vega":0.7008,"theta":-0.006,"rho":0.3818,"theo":1.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.91,"last_trade_time":"2025-10-31T13:17:55","percent_change":0.0,"prev_day_close":1.19500005245209},{"option":"DIA271217P00710000","bid":211.0,"bid_size":31.0,"ask":216.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0182,"rho":-0.0972,"theo":213.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.5},{"option":"DIA271217C00715000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1477,"open_interest":97.0,"volume":0.0,"delta":0.0442,"gamma":0.0011,"vega":0.6663,"theta":-0.0057,"rho":0.361,"theo":1.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.18,"last_trade_time":"2025-10-31T13:15:15","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00715000","bid":216.0,"bid_size":31.0,"ask":221.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.018,"rho":-0.0979,"theo":218.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.5},{"option":"DIA271217C00720000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":0.0416,"gamma":0.001,"vega":0.637,"theta":-0.0055,"rho":0.3433,"theo":1.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.5},{"option":"DIA271217P00720000","bid":221.0,"bid_size":31.0,"ask":226.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0177,"rho":-0.0986,"theo":223.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"DIA271217C00725000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":0.0391,"gamma":0.001,"vega":0.6114,"theta":-0.0052,"rho":0.3293,"theo":1.2384,"change":0.0,"open":0.0,"high":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":"DIA271217P00725000","bid":226.0,"bid_size":31.0,"ask":231.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0174,"rho":-0.0992,"theo":228.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.5},{"option":"DIA280121C00230000","bid":269.5,"bid_size":1.0,"ask":274.5,"ask_size":1.0,"iv":0.3425,"open_interest":1.0,"volume":0.0,"delta":0.9773,"gamma":0.0003,"vega":0.4162,"theta":0.0,"rho":3.7548,"theo":272.1614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.0,"last_trade_time":"2025-11-24T11:52:19","percent_change":0.0,"prev_day_close":271.5},{"option":"DIA280121P00230000","bid":2.0,"bid_size":2.0,"ask":4.0,"ask_size":30.0,"iv":0.351,"open_interest":9.0,"volume":0.0,"delta":-0.0272,"gamma":0.0003,"vega":0.4309,"theta":-0.0099,"rho":-0.2981,"theo":2.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-13T09:41:11","percent_change":0.0,"prev_day_close":3.25},{"option":"DIA280121C00235000","bid":265.0,"bid_size":1.0,"ask":270.0,"ask_size":1.0,"iv":0.3386,"open_interest":4.0,"volume":0.0,"delta":0.9757,"gamma":0.0003,"vega":0.4389,"theta":0.0,"rho":3.8252,"theo":267.6196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.72,"last_trade_time":"2026-01-28T15:47:01","percent_change":0.0,"prev_day_close":267.0},{"option":"DIA280121P00235000","bid":1.39,"bid_size":30.0,"ask":3.55,"ask_size":4.0,"iv":0.3299,"open_interest":8.0,"volume":0.0,"delta":-0.0288,"gamma":0.0003,"vega":0.4515,"theta":-0.0102,"rho":-0.3138,"theo":2.9475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-01-26T12:43:58","percent_change":0.0,"prev_day_close":2.51499992609024},{"option":"DIA280121C00240000","bid":260.5,"bid_size":1.0,"ask":265.5,"ask_size":1.0,"iv":0.3347,"open_interest":1.0,"volume":0.0,"delta":0.9741,"gamma":0.0003,"vega":0.4631,"theta":0.0,"rho":3.8953,"theo":263.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":259.5,"last_trade_time":"2026-01-07T15:15:06","percent_change":0.0,"prev_day_close":262.0},{"option":"DIA280121P00240000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3346,"open_interest":2.0,"volume":0.0,"delta":-0.0304,"gamma":0.0003,"vega":0.4719,"theta":-0.0105,"rho":-0.33,"theo":3.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.14,"last_trade_time":"2025-11-12T09:37:40","percent_change":0.0,"prev_day_close":2.9799998998642},{"option":"DIA280121C00245000","bid":256.0,"bid_size":1.0,"ask":261.0,"ask_size":1.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0003,"vega":0.4836,"theta":0.0,"rho":3.9638,"theo":258.5545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.5},{"option":"DIA280121P00245000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.0321,"gamma":0.0003,"vega":0.4936,"theta":-0.0108,"rho":-0.3473,"theo":3.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.65,"last_trade_time":"2025-11-05T12:26:10","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA280121C00250000","bid":251.5,"bid_size":2.0,"ask":256.5,"ask_size":2.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0003,"vega":0.5063,"theta":0.0,"rho":4.0315,"theo":254.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.0},{"option":"DIA280121P00250000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.3292,"open_interest":2.0,"volume":0.0,"delta":-0.0339,"gamma":0.0003,"vega":0.5162,"theta":-0.0112,"rho":-0.3663,"theo":3.3921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.14,"last_trade_time":"2026-01-15T13:35:20","percent_change":0.0,"prev_day_close":3.5},{"option":"DIA280121C00255000","bid":247.0,"bid_size":1.0,"ask":252.0,"ask_size":1.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0004,"vega":0.5302,"theta":0.0,"rho":4.0994,"theo":249.517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.5},{"option":"DIA280121P00255000","bid":1.01,"bid_size":30.0,"ask":5.95,"ask_size":30.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":-0.0358,"gamma":0.0004,"vega":0.5398,"theta":-0.0115,"rho":-0.3862,"theo":3.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"DIA280121C00260000","bid":242.5,"bid_size":1.0,"ask":247.5,"ask_size":1.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0004,"vega":0.5525,"theta":0.0,"rho":4.1607,"theo":245.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.0},{"option":"DIA280121P00260000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.3136,"open_interest":1.0,"volume":0.0,"delta":-0.0378,"gamma":0.0004,"vega":0.5639,"theta":-0.0119,"rho":-0.4045,"theo":3.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.85,"last_trade_time":"2025-10-15T12:57:53","percent_change":0.0,"prev_day_close":3.5},{"option":"DIA280121C00265000","bid":238.0,"bid_size":1.0,"ask":243.0,"ask_size":1.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0004,"vega":0.5748,"theta":0.0,"rho":4.2254,"theo":240.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA280121P00265000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":-0.0399,"gamma":0.0004,"vega":0.5886,"theta":-0.0122,"rho":-0.4264,"theo":3.8981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"DIA280121C00270000","bid":233.5,"bid_size":1.0,"ask":238.5,"ask_size":1.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0004,"vega":0.6023,"theta":0.0,"rho":4.2895,"theo":236.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.0},{"option":"DIA280121P00270000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":-0.042,"gamma":0.0004,"vega":0.6152,"theta":-0.0126,"rho":-0.4486,"theo":4.0822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"DIA280121C00275000","bid":229.0,"bid_size":2.0,"ask":234.0,"ask_size":2.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0004,"vega":0.6323,"theta":0.0,"rho":4.353,"theo":231.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.5},{"option":"DIA280121P00275000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":-0.0443,"gamma":0.0005,"vega":0.642,"theta":-0.013,"rho":-0.4721,"theo":4.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA280121C00280000","bid":224.5,"bid_size":1.0,"ask":229.5,"ask_size":1.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0005,"vega":0.6588,"theta":0.0,"rho":4.4176,"theo":227.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.25},{"option":"DIA280121P00280000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.3007,"open_interest":0.0,"volume":0.0,"delta":-0.0468,"gamma":0.0005,"vega":0.6688,"theta":-0.0133,"rho":-0.4959,"theo":4.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA280121C00285000","bid":220.0,"bid_size":1.0,"ask":225.0,"ask_size":1.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0005,"vega":0.6852,"theta":0.0,"rho":4.4775,"theo":222.5912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.0},{"option":"DIA280121P00285000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":-0.0493,"gamma":0.0005,"vega":0.6978,"theta":-0.0137,"rho":-0.5202,"theo":4.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA280121C00290000","bid":215.5,"bid_size":1.0,"ask":220.5,"ask_size":1.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0005,"vega":0.715,"theta":0.0,"rho":4.5372,"theo":218.1362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.5},{"option":"DIA280121P00290000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":-0.052,"gamma":0.0006,"vega":0.7274,"theta":-0.0141,"rho":-0.5466,"theo":4.9123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA280121C00295000","bid":211.0,"bid_size":1.0,"ask":216.0,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0006,"vega":0.746,"theta":0.0,"rho":4.5938,"theo":213.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.0},{"option":"DIA280121P00295000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":-0.0548,"gamma":0.0006,"vega":0.7584,"theta":-0.0145,"rho":-0.5755,"theo":5.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA280121C00300000","bid":206.5,"bid_size":1.0,"ask":211.5,"ask_size":1.0,"iv":0.2807,"open_interest":2.0,"volume":0.0,"delta":0.9472,"gamma":0.0006,"vega":0.7764,"theta":0.0,"rho":4.6483,"theo":209.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.7,"last_trade_time":"2025-12-29T12:52:33","percent_change":0.0,"prev_day_close":208.5},{"option":"DIA280121P00300000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2856,"open_interest":13.0,"volume":0.0,"delta":-0.0577,"gamma":0.0006,"vega":0.7898,"theta":-0.0149,"rho":-0.6046,"theo":5.3915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.96,"last_trade_time":"2025-12-30T13:30:11","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA280121C00305000","bid":202.0,"bid_size":1.0,"ask":207.0,"ask_size":1.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0006,"vega":0.8118,"theta":0.0,"rho":4.7041,"theo":204.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.0},{"option":"DIA280121P00305000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2784,"open_interest":1.0,"volume":0.0,"delta":-0.0608,"gamma":0.0006,"vega":0.8233,"theta":-0.0153,"rho":-0.6349,"theo":5.6498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.48,"last_trade_time":"2025-11-13T15:00:55","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA280121C00310000","bid":198.0,"bid_size":1.0,"ask":203.0,"ask_size":1.0,"iv":0.2774,"open_interest":38.0,"volume":0.0,"delta":0.9409,"gamma":0.0007,"vega":0.8463,"theta":0.0,"rho":4.766,"theo":200.4317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.0,"last_trade_time":"2025-10-23T13:59:41","percent_change":0.0,"prev_day_close":199.5},{"option":"DIA280121P00310000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2774,"open_interest":0.0,"volume":0.0,"delta":-0.0641,"gamma":0.0007,"vega":0.8584,"theta":-0.0158,"rho":-0.6672,"theo":5.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA280121C00315000","bid":193.5,"bid_size":1.0,"ask":198.5,"ask_size":1.0,"iv":0.2723,"open_interest":2.0,"volume":0.0,"delta":0.9375,"gamma":0.0007,"vega":0.8793,"theta":0.0,"rho":4.8189,"theo":196.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.42,"last_trade_time":"2026-01-23T09:30:18","percent_change":0.0,"prev_day_close":195.5},{"option":"DIA280121P00315000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":-0.0676,"gamma":0.0007,"vega":0.8917,"theta":-0.0162,"rho":-0.7003,"theo":6.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA280121C00320000","bid":189.0,"bid_size":1.0,"ask":194.0,"ask_size":1.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0007,"vega":0.9127,"theta":0.0,"rho":4.8712,"theo":191.6639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.0},{"option":"DIA280121P00320000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":-0.0712,"gamma":0.0008,"vega":0.9277,"theta":-0.0166,"rho":-0.7346,"theo":6.5096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.42,"last_trade_time":"2025-12-18T14:22:43","percent_change":0.0,"prev_day_close":6.5},{"option":"DIA280121C00325000","bid":185.0,"bid_size":1.0,"ask":190.0,"ask_size":1.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.9302,"gamma":0.0008,"vega":0.9492,"theta":0.0,"rho":4.9238,"theo":187.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.95,"last_trade_time":"2025-12-16T15:10:49","percent_change":0.0,"prev_day_close":186.5},{"option":"DIA280121P00325000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2674,"open_interest":8.0,"volume":0.0,"delta":-0.075,"gamma":0.0008,"vega":0.9653,"theta":-0.0171,"rho":-0.7712,"theo":6.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-01-28T13:56:01","percent_change":0.0,"prev_day_close":7.0},{"option":"DIA280121C00330000","bid":180.5,"bid_size":1.0,"ask":185.5,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.9263,"gamma":0.0008,"vega":0.9904,"theta":0.0,"rho":4.9784,"theo":182.9547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.5},{"option":"DIA280121P00330000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":-0.079,"gamma":0.0008,"vega":1.0039,"theta":-0.0175,"rho":-0.8103,"theo":7.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.27500009536743},{"option":"DIA280121C00335000","bid":176.0,"bid_size":1.0,"ask":181.0,"ask_size":1.0,"iv":0.2574,"open_interest":1.0,"volume":0.0,"delta":0.9222,"gamma":0.0009,"vega":1.0327,"theta":0.0,"rho":5.0406,"theo":178.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.9,"last_trade_time":"2025-12-18T09:39:40","percent_change":0.0,"prev_day_close":178.0},{"option":"DIA280121P00335000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":-0.0833,"gamma":0.0009,"vega":1.0436,"theta":-0.018,"rho":-0.8494,"theo":7.5133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"DIA280121C00340000","bid":172.0,"bid_size":1.0,"ask":177.0,"ask_size":1.0,"iv":0.257,"open_interest":1.0,"volume":0.0,"delta":0.9178,"gamma":0.0009,"vega":1.0721,"theta":0.0,"rho":5.0952,"theo":174.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.68,"last_trade_time":"2025-11-20T15:57:00","percent_change":0.0,"prev_day_close":173.5},{"option":"DIA280121P00340000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2563,"open_interest":5.0,"volume":0.0,"delta":-0.0877,"gamma":0.0009,"vega":1.0859,"theta":-0.0185,"rho":-0.8919,"theo":7.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.17,"last_trade_time":"2026-01-23T15:09:06","percent_change":0.0,"prev_day_close":8.0},{"option":"DIA280121C00345000","bid":167.5,"bid_size":1.0,"ask":172.5,"ask_size":1.0,"iv":0.2516,"open_interest":2.0,"volume":0.0,"delta":0.9133,"gamma":0.001,"vega":1.1122,"theta":-0.0002,"rho":5.156,"theo":170.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.84,"last_trade_time":"2025-12-22T11:05:59","percent_change":0.0,"prev_day_close":169.5},{"option":"DIA280121P00345000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.254,"open_interest":1.0,"volume":0.0,"delta":-0.0924,"gamma":0.001,"vega":1.1284,"theta":-0.019,"rho":-0.9403,"theo":8.2763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.4,"last_trade_time":"2025-10-03T11:14:58","percent_change":0.0,"prev_day_close":8.5},{"option":"DIA280121C00350000","bid":163.5,"bid_size":1.0,"ask":168.5,"ask_size":1.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.001,"vega":1.153,"theta":-0.0012,"rho":5.2222,"theo":165.7721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.0},{"option":"DIA280121P00350000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.247,"open_interest":1.0,"volume":0.0,"delta":-0.0974,"gamma":0.001,"vega":1.1698,"theta":-0.0195,"rho":-0.986,"theo":8.6935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-01-06T13:17:38","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"DIA280121C00355000","bid":159.0,"bid_size":1.0,"ask":164.0,"ask_size":1.0,"iv":0.2453,"open_interest":3.0,"volume":0.0,"delta":0.9034,"gamma":0.0011,"vega":1.1964,"theta":-0.0022,"rho":5.3122,"theo":161.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.0,"last_trade_time":"2025-10-16T12:29:02","percent_change":0.0,"prev_day_close":161.0},{"option":"DIA280121P00355000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.2444,"open_interest":20.0,"volume":0.0,"delta":-0.1026,"gamma":0.0011,"vega":1.215,"theta":-0.02,"rho":-1.0314,"theo":9.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.49,"last_trade_time":"2025-12-15T13:06:52","percent_change":0.0,"prev_day_close":9.25},{"option":"DIA280121C00360000","bid":155.0,"bid_size":1.0,"ask":160.0,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0011,"vega":1.2436,"theta":-0.0032,"rho":5.3834,"theo":157.3128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.25,"last_trade_time":"2026-01-07T10:01:04","percent_change":0.0,"prev_day_close":157.0},{"option":"DIA280121P00360000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.2417,"open_interest":30.0,"volume":0.0,"delta":-0.1081,"gamma":0.0012,"vega":1.2596,"theta":-0.0204,"rho":-1.0793,"theo":9.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-01-21T09:54:09","percent_change":0.0,"prev_day_close":10.0},{"option":"DIA280121C00365000","bid":150.5,"bid_size":1.0,"ask":155.5,"ask_size":1.0,"iv":0.2384,"open_interest":2.0,"volume":0.0,"delta":0.8926,"gamma":0.0012,"vega":1.2917,"theta":-0.0042,"rho":5.4228,"theo":153.1225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.4,"last_trade_time":"2026-01-20T09:48:22","percent_change":0.0,"prev_day_close":152.5},{"option":"DIA280121P00365000","bid":7.5,"bid_size":30.0,"ask":12.5,"ask_size":30.0,"iv":0.2387,"open_interest":41.0,"volume":0.0,"delta":-0.1138,"gamma":0.0012,"vega":1.3064,"theta":-0.021,"rho":-1.1353,"theo":10.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.59,"last_trade_time":"2026-02-11T09:31:00","percent_change":0.0,"prev_day_close":10.25},{"option":"DIA280121C00370000","bid":146.5,"bid_size":1.0,"ask":151.5,"ask_size":1.0,"iv":0.2366,"open_interest":14.0,"volume":0.0,"delta":0.8868,"gamma":0.0012,"vega":1.3381,"theta":-0.0052,"rho":5.4476,"theo":148.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.01,"last_trade_time":"2026-01-13T14:47:05","percent_change":0.0,"prev_day_close":148.5},{"option":"DIA280121P00370000","bid":8.0,"bid_size":30.0,"ask":13.0,"ask_size":30.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":-0.1199,"gamma":0.0013,"vega":1.3546,"theta":-0.0215,"rho":-1.1954,"theo":10.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.75},{"option":"DIA280121C00375000","bid":142.5,"bid_size":1.0,"ask":147.5,"ask_size":1.0,"iv":0.2347,"open_interest":16.0,"volume":0.0,"delta":0.8807,"gamma":0.0013,"vega":1.3851,"theta":-0.0062,"rho":5.4701,"theo":144.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.5,"last_trade_time":"2026-02-03T11:13:16","percent_change":0.0,"prev_day_close":144.5},{"option":"DIA280121P00375000","bid":8.5,"bid_size":4.0,"ask":13.5,"ask_size":30.0,"iv":0.2324,"open_interest":93.0,"volume":0.0,"delta":-0.1262,"gamma":0.0014,"vega":1.4062,"theta":-0.022,"rho":-1.2477,"theo":11.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.54,"last_trade_time":"2026-02-11T09:31:00","percent_change":0.0,"prev_day_close":11.25},{"option":"DIA280121C00380000","bid":138.0,"bid_size":1.0,"ask":143.0,"ask_size":1.0,"iv":0.229,"open_interest":1.0,"volume":0.0,"delta":0.8743,"gamma":0.0014,"vega":1.4326,"theta":-0.0072,"rho":5.4899,"theo":140.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.5,"last_trade_time":"2026-01-20T15:12:16","percent_change":0.0,"prev_day_close":140.0},{"option":"DIA280121P00380000","bid":9.5,"bid_size":1.0,"ask":14.5,"ask_size":30.0,"iv":0.2319,"open_interest":7.0,"volume":0.0,"delta":-0.1329,"gamma":0.0014,"vega":1.4547,"theta":-0.0225,"rho":-1.3099,"theo":11.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.9,"last_trade_time":"2025-10-20T11:35:53","percent_change":0.0,"prev_day_close":12.0},{"option":"DIA280121C00385000","bid":134.0,"bid_size":1.0,"ask":139.0,"ask_size":1.0,"iv":0.2267,"open_interest":2.0,"volume":0.0,"delta":0.8676,"gamma":0.0014,"vega":1.4805,"theta":-0.0082,"rho":5.5068,"theo":136.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.34,"last_trade_time":"2026-01-07T13:40:14","percent_change":0.0,"prev_day_close":136.0},{"option":"DIA280121P00385000","bid":10.0,"bid_size":1.0,"ask":15.0,"ask_size":30.0,"iv":0.2278,"open_interest":13.0,"volume":0.0,"delta":-0.1399,"gamma":0.0015,"vega":1.504,"theta":-0.023,"rho":-1.368,"theo":12.3051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-01-21T09:54:09","percent_change":0.0,"prev_day_close":12.5},{"option":"DIA280121C00390000","bid":130.0,"bid_size":1.0,"ask":135.0,"ask_size":1.0,"iv":0.2243,"open_interest":37.0,"volume":0.0,"delta":0.8606,"gamma":0.0015,"vega":1.5324,"theta":-0.0092,"rho":5.5212,"theo":132.5907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.0,"last_trade_time":"2025-12-17T11:42:40","percent_change":0.0,"prev_day_close":132.0},{"option":"DIA280121P00390000","bid":10.5,"bid_size":1.0,"ask":15.5,"ask_size":30.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-0.1473,"gamma":0.0016,"vega":1.5533,"theta":-0.0236,"rho":-1.4359,"theo":12.9424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0},{"option":"DIA280121C00395000","bid":126.0,"bid_size":1.0,"ask":131.0,"ask_size":1.0,"iv":0.2217,"open_interest":37.0,"volume":0.0,"delta":0.8533,"gamma":0.0016,"vega":1.5858,"theta":-0.0102,"rho":5.5266,"theo":128.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.27,"last_trade_time":"2026-02-12T12:13:08","percent_change":0.0,"prev_day_close":128.0},{"option":"DIA280121P00395000","bid":11.0,"bid_size":1.0,"ask":16.0,"ask_size":30.0,"iv":0.2214,"open_interest":4.0,"volume":0.0,"delta":-0.155,"gamma":0.0016,"vega":1.6084,"theta":-0.0241,"rho":-1.5004,"theo":13.6088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.75,"last_trade_time":"2026-01-14T09:55:39","percent_change":0.0,"prev_day_close":13.75},{"option":"DIA280121C00400000","bid":122.0,"bid_size":1.0,"ask":127.0,"ask_size":1.0,"iv":0.2189,"open_interest":15.0,"volume":0.0,"delta":0.8456,"gamma":0.0016,"vega":1.6373,"theta":-0.0111,"rho":5.5302,"theo":124.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.28,"last_trade_time":"2026-02-12T12:13:08","percent_change":0.0,"prev_day_close":124.0},{"option":"DIA280121P00400000","bid":12.0,"bid_size":19.0,"ask":17.0,"ask_size":30.0,"iv":0.2205,"open_interest":7.0,"volume":10.0,"delta":-0.1632,"gamma":0.0017,"vega":1.6605,"theta":-0.0246,"rho":-1.5717,"theo":14.3142,"change":-0.81,"open":13.69,"high":13.69,"low":13.69,"tick":"down","last_trade_price":13.69,"last_trade_time":"2026-02-18T10:55:49","percent_change":-5.58621,"prev_day_close":14.5},{"option":"DIA280121C00405000","bid":118.0,"bid_size":1.0,"ask":123.0,"ask_size":1.0,"iv":0.2159,"open_interest":51.0,"volume":0.0,"delta":0.8376,"gamma":0.0017,"vega":1.6888,"theta":-0.0121,"rho":5.5311,"theo":120.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.5,"last_trade_time":"2025-12-22T12:25:04","percent_change":0.0,"prev_day_close":120.0},{"option":"DIA280121P00405000","bid":12.5,"bid_size":1.0,"ask":17.5,"ask_size":30.0,"iv":0.2165,"open_interest":4.0,"volume":0.0,"delta":-0.1716,"gamma":0.0018,"vega":1.7186,"theta":-0.0251,"rho":-1.6488,"theo":15.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.5,"last_trade_time":"2025-12-03T13:05:13","percent_change":0.0,"prev_day_close":15.25},{"option":"DIA280121C00410000","bid":114.0,"bid_size":1.0,"ask":119.0,"ask_size":1.0,"iv":0.2128,"open_interest":5.0,"volume":0.0,"delta":0.8292,"gamma":0.0018,"vega":1.7402,"theta":-0.013,"rho":5.529,"theo":116.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.48,"last_trade_time":"2025-12-17T14:12:29","percent_change":0.0,"prev_day_close":116.0},{"option":"DIA280121P00410000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":30.0,"iv":0.215,"open_interest":6.0,"volume":0.0,"delta":-0.1806,"gamma":0.0019,"vega":1.7688,"theta":-0.0256,"rho":-1.7177,"theo":15.8422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.07,"last_trade_time":"2026-02-03T14:01:54","percent_change":0.0,"prev_day_close":16.0},{"option":"DIA280121C00415000","bid":110.5,"bid_size":1.0,"ask":115.5,"ask_size":1.0,"iv":0.2124,"open_interest":13.0,"volume":0.0,"delta":0.8205,"gamma":0.0019,"vega":1.7916,"theta":-0.014,"rho":5.5235,"theo":112.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.47,"last_trade_time":"2026-02-11T11:27:57","percent_change":0.0,"prev_day_close":112.5},{"option":"DIA280121P00415000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":1.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":-0.1899,"gamma":0.002,"vega":1.8194,"theta":-0.0261,"rho":-1.7988,"theo":16.6646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.7749996185303},{"option":"DIA280121C00420000","bid":106.5,"bid_size":1.0,"ask":111.5,"ask_size":1.0,"iv":0.2089,"open_interest":30.0,"volume":0.0,"delta":0.8114,"gamma":0.002,"vega":1.848,"theta":-0.0149,"rho":5.5153,"theo":109.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.13,"last_trade_time":"2026-02-13T10:59:49","percent_change":0.0,"prev_day_close":108.5},{"option":"DIA280121P00420000","bid":15.0,"bid_size":1.0,"ask":20.0,"ask_size":1.0,"iv":0.2089,"open_interest":8.0,"volume":0.0,"delta":-0.1996,"gamma":0.0021,"vega":1.8761,"theta":-0.0266,"rho":-1.8674,"theo":17.5264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.38,"last_trade_time":"2026-01-06T14:12:50","percent_change":0.0,"prev_day_close":17.75},{"option":"DIA280121C00425000","bid":102.5,"bid_size":1.0,"ask":107.5,"ask_size":1.0,"iv":0.2053,"open_interest":356.0,"volume":0.0,"delta":0.802,"gamma":0.002,"vega":1.9016,"theta":-0.0158,"rho":5.4944,"theo":105.2241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.5,"last_trade_time":"2026-02-12T13:28:34","percent_change":0.0,"prev_day_close":104.5},{"option":"DIA280121P00425000","bid":16.0,"bid_size":1.0,"ask":21.0,"ask_size":1.0,"iv":0.2069,"open_interest":356.0,"volume":0.0,"delta":-0.2097,"gamma":0.0022,"vega":1.9299,"theta":-0.0271,"rho":-1.9543,"theo":18.4312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-01-23T15:09:06","percent_change":0.0,"prev_day_close":18.75},{"option":"DIA280121C00430000","bid":99.0,"bid_size":1.0,"ask":104.0,"ask_size":1.0,"iv":0.2042,"open_interest":1.0,"volume":0.0,"delta":0.7921,"gamma":0.0021,"vega":1.9543,"theta":-0.0167,"rho":5.4732,"theo":101.4716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.5,"last_trade_time":"2026-02-13T10:41:25","percent_change":0.0,"prev_day_close":101.0},{"option":"DIA280121P00430000","bid":17.0,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.2046,"open_interest":13.0,"volume":0.0,"delta":-0.2204,"gamma":0.0022,"vega":1.989,"theta":-0.0276,"rho":-2.0292,"theo":19.3908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.0,"last_trade_time":"2026-01-05T12:57:03","percent_change":0.0,"prev_day_close":19.5},{"option":"DIA280121C00435000","bid":95.0,"bid_size":1.0,"ask":100.0,"ask_size":1.0,"iv":0.2003,"open_interest":1.0,"volume":0.0,"delta":0.7818,"gamma":0.0022,"vega":2.0061,"theta":-0.0176,"rho":5.4491,"theo":97.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-11T12:24:00","percent_change":0.0,"prev_day_close":97.0},{"option":"DIA280121P00435000","bid":18.0,"bid_size":1.0,"ask":23.0,"ask_size":1.0,"iv":0.2021,"open_interest":2.0,"volume":0.0,"delta":-0.2316,"gamma":0.0023,"vega":2.0381,"theta":-0.028,"rho":-2.1284,"theo":20.4012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-01-29T12:11:18","percent_change":0.0,"prev_day_close":20.5},{"option":"DIA280121C00440000","bid":91.5,"bid_size":13.0,"ask":96.5,"ask_size":20.0,"iv":0.1987,"open_interest":8.0,"volume":1.0,"delta":0.7712,"gamma":0.0023,"vega":2.0571,"theta":-0.0184,"rho":5.4215,"theo":94.0961,"change":2.5,"open":96.0,"high":96.0,"low":96.0,"tick":"up","last_trade_price":96.0,"last_trade_time":"2026-02-18T10:50:26","percent_change":2.6738,"prev_day_close":93.5},{"option":"DIA280121P00440000","bid":19.0,"bid_size":1.0,"ask":24.0,"ask_size":1.0,"iv":0.1994,"open_interest":3.0,"volume":0.0,"delta":-0.2432,"gamma":0.0024,"vega":2.0886,"theta":-0.0285,"rho":-2.2188,"theo":21.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.9,"last_trade_time":"2026-02-05T10:09:42","percent_change":0.0,"prev_day_close":21.75},{"option":"DIA280121C00445000","bid":88.0,"bid_size":1.0,"ask":93.0,"ask_size":1.0,"iv":0.1969,"open_interest":9.0,"volume":0.0,"delta":0.7601,"gamma":0.0024,"vega":2.1102,"theta":-0.0192,"rho":5.3904,"theo":90.4748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-17T14:00:23","percent_change":0.0,"prev_day_close":90.0},{"option":"DIA280121P00445000","bid":20.0,"bid_size":5.0,"ask":25.0,"ask_size":5.0,"iv":0.1965,"open_interest":3.0,"volume":0.0,"delta":-0.2552,"gamma":0.0026,"vega":2.1415,"theta":-0.0289,"rho":-2.2946,"theo":22.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.4,"last_trade_time":"2026-01-30T13:01:00","percent_change":0.0,"prev_day_close":23.0},{"option":"DIA280121C00450000","bid":84.5,"bid_size":11.0,"ask":89.5,"ask_size":1.0,"iv":0.1948,"open_interest":75.0,"volume":1.0,"delta":0.7486,"gamma":0.0025,"vega":2.162,"theta":-0.02,"rho":5.3483,"theo":86.9034,"change":1.86,"open":88.36,"high":88.36,"low":88.36,"tick":"up","last_trade_price":88.36,"last_trade_time":"2026-02-18T10:05:48","percent_change":2.15029,"prev_day_close":86.5},{"option":"DIA280121P00450000","bid":21.5,"bid_size":1.0,"ask":26.5,"ask_size":1.0,"iv":0.1957,"open_interest":43.0,"volume":0.0,"delta":-0.2678,"gamma":0.0027,"vega":2.1926,"theta":-0.0293,"rho":-2.3786,"theo":23.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.84,"last_trade_time":"2026-02-11T11:44:15","percent_change":0.0,"prev_day_close":24.0},{"option":"DIA280121C00455000","bid":81.0,"bid_size":1.0,"ask":86.0,"ask_size":1.0,"iv":0.1926,"open_interest":21.0,"volume":0.0,"delta":0.7368,"gamma":0.0026,"vega":2.2117,"theta":-0.0207,"rho":5.3029,"theo":83.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.63,"last_trade_time":"2026-02-12T10:16:50","percent_change":0.0,"prev_day_close":83.0},{"option":"DIA280121P00455000","bid":22.5,"bid_size":1.0,"ask":27.5,"ask_size":1.0,"iv":0.1923,"open_interest":4.0,"volume":0.0,"delta":-0.2811,"gamma":0.0028,"vega":2.2446,"theta":-0.0297,"rho":-2.4716,"theo":24.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.3,"last_trade_time":"2025-11-20T09:30:10","percent_change":0.0,"prev_day_close":25.25},{"option":"DIA280121C00460000","bid":77.5,"bid_size":1.0,"ask":82.5,"ask_size":1.0,"iv":0.1901,"open_interest":11.0,"volume":0.0,"delta":0.7244,"gamma":0.0026,"vega":2.2596,"theta":-0.0214,"rho":5.2547,"theo":79.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.25,"last_trade_time":"2026-02-09T15:54:39","percent_change":0.0,"prev_day_close":79.5},{"option":"DIA280121P00460000","bid":23.5,"bid_size":1.0,"ask":28.5,"ask_size":1.0,"iv":0.1888,"open_interest":7.0,"volume":0.0,"delta":-0.2948,"gamma":0.0029,"vega":2.2896,"theta":-0.03,"rho":-2.5791,"theo":26.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.14,"last_trade_time":"2026-02-03T14:01:54","percent_change":0.0,"prev_day_close":26.5},{"option":"DIA280121C00465000","bid":74.0,"bid_size":1.0,"ask":79.0,"ask_size":1.0,"iv":0.1874,"open_interest":25.0,"volume":0.0,"delta":0.7117,"gamma":0.0027,"vega":2.3058,"theta":-0.0221,"rho":5.2031,"theo":76.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.0,"last_trade_time":"2026-01-26T12:44:56","percent_change":0.0,"prev_day_close":76.0},{"option":"DIA280121P00465000","bid":25.0,"bid_size":1.0,"ask":30.0,"ask_size":1.0,"iv":0.1872,"open_interest":3.0,"volume":0.0,"delta":-0.3091,"gamma":0.003,"vega":2.3347,"theta":-0.0304,"rho":-2.657,"theo":27.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-01-06T14:28:21","percent_change":0.0,"prev_day_close":28.0},{"option":"DIA280121C00470000","bid":70.5,"bid_size":1.0,"ask":75.5,"ask_size":1.0,"iv":0.1846,"open_interest":35.0,"volume":0.0,"delta":0.6985,"gamma":0.0028,"vega":2.3523,"theta":-0.0227,"rho":5.1468,"theo":73.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.0,"last_trade_time":"2026-02-11T14:45:26","percent_change":0.0,"prev_day_close":72.5},{"option":"DIA280121P00470000","bid":26.5,"bid_size":1.0,"ask":31.5,"ask_size":1.0,"iv":0.1853,"open_interest":15.0,"volume":0.0,"delta":-0.324,"gamma":0.0031,"vega":2.3771,"theta":-0.0307,"rho":-2.7478,"theo":28.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.05,"last_trade_time":"2026-01-08T11:00:10","percent_change":0.0,"prev_day_close":29.5},{"option":"DIA280121C00475000","bid":67.0,"bid_size":1.0,"ask":72.0,"ask_size":1.0,"iv":0.1815,"open_interest":15.0,"volume":0.0,"delta":0.6849,"gamma":0.0029,"vega":2.3963,"theta":-0.0233,"rho":5.0806,"theo":69.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.2,"last_trade_time":"2026-02-17T12:26:23","percent_change":0.0,"prev_day_close":69.5},{"option":"DIA280121P00475000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":1.0,"iv":0.1831,"open_interest":1.0,"volume":0.0,"delta":-0.3396,"gamma":0.0032,"vega":2.4183,"theta":-0.031,"rho":-2.8322,"theo":30.4218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.73,"last_trade_time":"2026-01-14T15:19:58","percent_change":0.0,"prev_day_close":31.0},{"option":"DIA280121C00480000","bid":64.0,"bid_size":1.0,"ask":69.0,"ask_size":1.0,"iv":0.1802,"open_interest":7.0,"volume":0.0,"delta":0.6709,"gamma":0.003,"vega":2.4376,"theta":-0.0238,"rho":5.01,"theo":66.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-05T09:54:45","percent_change":0.0,"prev_day_close":66.0},{"option":"DIA280121P00480000","bid":29.5,"bid_size":1.0,"ask":34.5,"ask_size":1.0,"iv":0.1807,"open_interest":1576.0,"volume":0.0,"delta":-0.3557,"gamma":0.0034,"vega":2.4582,"theta":-0.0312,"rho":-2.9267,"theo":31.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-12T11:20:15","percent_change":0.0,"prev_day_close":32.75},{"option":"DIA280121C00485000","bid":61.0,"bid_size":1.0,"ask":66.0,"ask_size":1.0,"iv":0.1788,"open_interest":56.0,"volume":0.0,"delta":0.6565,"gamma":0.0031,"vega":2.4761,"theta":-0.0243,"rho":4.9369,"theo":63.368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.5,"last_trade_time":"2026-02-05T16:04:56","percent_change":0.0,"prev_day_close":63.0},{"option":"DIA280121P00485000","bid":31.0,"bid_size":1.0,"ask":36.0,"ask_size":1.0,"iv":0.1779,"open_interest":7.0,"volume":0.0,"delta":-0.3725,"gamma":0.0035,"vega":2.4879,"theta":-0.0314,"rho":-3.0082,"theo":33.5721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.92,"last_trade_time":"2026-01-29T10:36:01","percent_change":0.0,"prev_day_close":34.0},{"option":"DIA280121C00490000","bid":57.5,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.175,"open_interest":350.0,"volume":0.0,"delta":0.6416,"gamma":0.0032,"vega":2.512,"theta":-0.0248,"rho":4.8608,"theo":60.2328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.5,"last_trade_time":"2026-02-09T15:24:37","percent_change":0.0,"prev_day_close":60.0},{"option":"DIA280121P00490000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.1769,"open_interest":1.0,"volume":0.0,"delta":-0.3901,"gamma":0.0036,"vega":2.5174,"theta":-0.0316,"rho":-3.0881,"theo":35.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.15,"last_trade_time":"2026-01-20T09:39:44","percent_change":0.0,"prev_day_close":35.75},{"option":"DIA280121C00495000","bid":54.5,"bid_size":1.0,"ask":59.5,"ask_size":1.0,"iv":0.1731,"open_interest":12.0,"volume":0.0,"delta":0.6263,"gamma":0.0033,"vega":2.5459,"theta":-0.0251,"rho":4.7787,"theo":57.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.7,"last_trade_time":"2026-02-04T14:39:25","percent_change":0.0,"prev_day_close":57.0},{"option":"DIA280121P00495000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":1.0,"iv":0.1736,"open_interest":1.0,"volume":0.0,"delta":-0.4083,"gamma":0.0037,"vega":2.5404,"theta":-0.0318,"rho":-3.163,"theo":37.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.67,"last_trade_time":"2026-01-23T15:09:06","percent_change":0.0,"prev_day_close":37.5},{"option":"DIA280121C00500000","bid":51.5,"bid_size":1.0,"ask":56.5,"ask_size":1.0,"iv":0.1708,"open_interest":60.0,"volume":0.0,"delta":0.6105,"gamma":0.0034,"vega":2.5763,"theta":-0.0254,"rho":4.6882,"theo":54.1527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.23,"last_trade_time":"2026-02-06T15:27:20","percent_change":0.0,"prev_day_close":53.75},{"option":"DIA280121P00500000","bid":36.5,"bid_size":1.0,"ask":41.5,"ask_size":1.0,"iv":0.1719,"open_interest":1.0,"volume":0.0,"delta":-0.4273,"gamma":0.0039,"vega":2.5623,"theta":-0.0319,"rho":-3.2627,"theo":38.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.31,"last_trade_time":"2026-02-11T11:44:15","percent_change":0.0,"prev_day_close":39.5},{"option":"DIA280121C00505000","bid":48.5,"bid_size":1.0,"ask":53.5,"ask_size":1.0,"iv":0.1684,"open_interest":3.0,"volume":0.0,"delta":0.5944,"gamma":0.0034,"vega":2.6029,"theta":-0.0257,"rho":4.5961,"theo":51.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.41,"last_trade_time":"2026-01-28T10:39:46","percent_change":0.0,"prev_day_close":51.0},{"option":"DIA280121P00505000","bid":38.5,"bid_size":1.0,"ask":43.5,"ask_size":1.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.4472,"gamma":0.004,"vega":2.574,"theta":-0.032,"rho":-3.3196,"theo":40.8235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.25},{"option":"DIA280121C00510000","bid":46.0,"bid_size":1.0,"ask":51.0,"ask_size":1.0,"iv":0.1676,"open_interest":53.0,"volume":1.0,"delta":0.5778,"gamma":0.0035,"vega":2.6256,"theta":-0.0259,"rho":4.5079,"theo":48.34,"change":1.67,"open":49.67,"high":49.67,"low":49.67,"tick":"down","last_trade_price":49.67,"last_trade_time":"2026-02-18T10:05:48","percent_change":3.47917,"prev_day_close":48.0},{"option":"DIA280121P00510000","bid":40.5,"bid_size":1.0,"ask":43.5,"ask_size":1.0,"iv":0.1636,"open_interest":2.0,"volume":0.0,"delta":-0.4678,"gamma":0.0042,"vega":2.5797,"theta":-0.032,"rho":-3.3786,"theo":42.8572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.07,"last_trade_time":"2026-01-23T09:30:53","percent_change":0.0,"prev_day_close":43.5},{"option":"DIA280121C00515000","bid":43.0,"bid_size":1.0,"ask":48.0,"ask_size":1.0,"iv":0.1646,"open_interest":31.0,"volume":0.0,"delta":0.5608,"gamma":0.0036,"vega":2.6444,"theta":-0.026,"rho":4.4092,"theo":45.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.6,"last_trade_time":"2025-12-29T13:33:23","percent_change":0.0,"prev_day_close":45.25},{"option":"DIA280121P00515000","bid":42.5,"bid_size":1.0,"ask":47.5,"ask_size":1.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":-0.4893,"gamma":0.0043,"vega":2.5784,"theta":-0.032,"rho":-3.423,"theo":44.9907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.5},{"option":"DIA280121C00520000","bid":40.5,"bid_size":1.0,"ask":45.5,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":0.5434,"gamma":0.0037,"vega":2.6588,"theta":-0.0261,"rho":4.3001,"theo":42.8145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.5},{"option":"DIA280121P00520000","bid":45.0,"bid_size":1.0,"ask":50.0,"ask_size":1.0,"iv":0.1637,"open_interest":2.0,"volume":0.0,"delta":-0.5114,"gamma":0.0044,"vega":2.5754,"theta":-0.032,"rho":-3.4516,"theo":47.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.5,"last_trade_time":"2025-11-18T12:55:22","percent_change":0.0,"prev_day_close":47.75},{"option":"DIA280121C00525000","bid":38.0,"bid_size":1.0,"ask":43.0,"ask_size":1.0,"iv":0.1616,"open_interest":3.0,"volume":0.0,"delta":0.5257,"gamma":0.0037,"vega":2.6685,"theta":-0.026,"rho":4.1832,"theo":40.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.24,"last_trade_time":"2026-01-28T14:08:03","percent_change":0.0,"prev_day_close":39.75},{"option":"DIA280121P00525000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":1.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":-0.5348,"gamma":0.0046,"vega":2.5492,"theta":-0.032,"rho":-3.5023,"theo":49.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.28,"last_trade_time":"2025-12-22T15:37:10","percent_change":0.0,"prev_day_close":50.25},{"option":"DIA280121C00530000","bid":35.5,"bid_size":1.0,"ask":40.5,"ask_size":1.0,"iv":0.1596,"open_interest":18.0,"volume":0.0,"delta":0.5076,"gamma":0.0038,"vega":2.6733,"theta":-0.026,"rho":4.0635,"theo":37.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.87,"last_trade_time":"2025-12-16T10:53:40","percent_change":0.0,"prev_day_close":37.25},{"option":"DIA280121P00530000","bid":49.5,"bid_size":1.0,"ask":54.5,"ask_size":1.0,"iv":0.1581,"open_interest":11.0,"volume":0.0,"delta":-0.5592,"gamma":0.0048,"vega":2.5173,"theta":-0.0319,"rho":-3.5048,"theo":52.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.5,"last_trade_time":"2025-11-21T09:45:38","percent_change":0.0,"prev_day_close":52.5},{"option":"DIA280121C00535000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":0.4892,"gamma":0.0038,"vega":2.6729,"theta":-0.0258,"rho":3.9388,"theo":35.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.75,"last_trade_time":"2025-10-28T12:57:17","percent_change":0.0,"prev_day_close":35.0},{"option":"DIA280121P00535000","bid":52.0,"bid_size":1.0,"ask":57.0,"ask_size":1.0,"iv":0.1555,"open_interest":2.0,"volume":0.0,"delta":-0.5846,"gamma":0.0049,"vega":2.4832,"theta":-0.0319,"rho":-3.5082,"theo":54.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.0,"last_trade_time":"2025-12-11T12:28:26","percent_change":0.0,"prev_day_close":55.0},{"option":"DIA280121C00540000","bid":30.5,"bid_size":1.0,"ask":35.5,"ask_size":1.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":0.4706,"gamma":0.0039,"vega":2.6667,"theta":-0.0256,"rho":3.8067,"theo":32.7507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.5},{"option":"DIA280121P00540000","bid":55.0,"bid_size":1.0,"ask":60.0,"ask_size":1.0,"iv":0.1546,"open_interest":3.0,"volume":0.0,"delta":-0.6112,"gamma":0.0051,"vega":2.422,"theta":-0.032,"rho":-3.4464,"theo":57.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2025-12-11T12:03:19","percent_change":0.0,"prev_day_close":58.0},{"option":"DIA280121C00545000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":0.4517,"gamma":0.0039,"vega":2.6548,"theta":-0.0254,"rho":3.671,"theo":30.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.25},{"option":"DIA280121P00545000","bid":58.0,"bid_size":1.0,"ask":63.0,"ask_size":1.0,"iv":0.153,"open_interest":3.0,"volume":0.0,"delta":-0.6388,"gamma":0.0053,"vega":2.352,"theta":-0.032,"rho":-3.3703,"theo":60.2443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.0,"last_trade_time":"2026-01-29T11:17:10","percent_change":0.0,"prev_day_close":60.5},{"option":"DIA280121C00550000","bid":26.0,"bid_size":1.0,"ask":31.0,"ask_size":1.0,"iv":0.1508,"open_interest":4.0,"volume":0.0,"delta":0.4327,"gamma":0.0039,"vega":2.6377,"theta":-0.025,"rho":3.5354,"theo":28.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-04T09:36:46","percent_change":0.0,"prev_day_close":28.25},{"option":"DIA280121P00550000","bid":61.0,"bid_size":1.0,"ask":66.0,"ask_size":1.0,"iv":0.1509,"open_interest":4.0,"volume":0.0,"delta":-0.6679,"gamma":0.0055,"vega":2.2638,"theta":-0.0323,"rho":-3.2993,"theo":63.2982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.2,"last_trade_time":"2026-02-17T11:02:31","percent_change":0.0,"prev_day_close":63.5},{"option":"DIA280121C00555000","bid":24.0,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1493,"open_interest":5.0,"volume":0.0,"delta":0.4136,"gamma":0.0039,"vega":2.6146,"theta":-0.0246,"rho":3.3964,"theo":26.2125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-09T15:05:13","percent_change":0.0,"prev_day_close":26.0},{"option":"DIA280121P00555000","bid":64.0,"bid_size":1.0,"ask":69.0,"ask_size":1.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.698,"gamma":0.0057,"vega":2.1661,"theta":-0.0327,"rho":-3.1288,"theo":66.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0},{"option":"DIA280121C00560000","bid":22.0,"bid_size":1.0,"ask":27.0,"ask_size":1.0,"iv":0.1474,"open_interest":25.0,"volume":0.0,"delta":0.3946,"gamma":0.0039,"vega":2.585,"theta":-0.0242,"rho":3.2522,"theo":24.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.25,"last_trade_time":"2025-12-19T12:40:42","percent_change":0.0,"prev_day_close":24.25},{"option":"DIA280121P00560000","bid":67.5,"bid_size":1.0,"ask":72.5,"ask_size":1.0,"iv":0.1469,"open_interest":6.0,"volume":0.0,"delta":-0.7284,"gamma":0.0058,"vega":2.0418,"theta":-0.0326,"rho":-2.9222,"theo":69.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.58,"last_trade_time":"2026-01-26T10:27:02","percent_change":0.0,"prev_day_close":70.5},{"option":"DIA280121C00565000","bid":20.0,"bid_size":1.0,"ask":25.0,"ask_size":1.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":0.3757,"gamma":0.0039,"vega":2.5498,"theta":-0.0237,"rho":3.1081,"theo":22.3929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.71,"last_trade_time":"2026-01-14T14:40:18","percent_change":0.0,"prev_day_close":22.25},{"option":"DIA280121P00565000","bid":71.0,"bid_size":1.0,"ask":76.0,"ask_size":1.0,"iv":0.1447,"open_interest":0.0,"volume":0.0,"delta":-0.7603,"gamma":0.0059,"vega":1.8788,"theta":-0.0327,"rho":-2.7714,"theo":73.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.0},{"option":"DIA280121C00570000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":0.3569,"gamma":0.0039,"vega":2.5099,"theta":-0.0232,"rho":2.9665,"theo":20.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"DIA280121P00570000","bid":74.5,"bid_size":1.0,"ask":79.5,"ask_size":1.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.7926,"gamma":0.006,"vega":1.7262,"theta":-0.0319,"rho":-2.516,"theo":77.2747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.5},{"option":"DIA280121C00575000","bid":16.5,"bid_size":1.0,"ask":21.5,"ask_size":1.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":0.3384,"gamma":0.0039,"vega":2.4643,"theta":-0.0226,"rho":2.823,"theo":19.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.0},{"option":"DIA280121P00575000","bid":78.5,"bid_size":1.0,"ask":83.5,"ask_size":1.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.8259,"gamma":0.0062,"vega":1.5638,"theta":-0.0301,"rho":-2.1869,"theo":81.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.5},{"option":"DIA280121C00580000","bid":15.0,"bid_size":1.0,"ask":20.0,"ask_size":1.0,"iv":0.1405,"open_interest":3.0,"volume":0.0,"delta":0.3201,"gamma":0.0038,"vega":2.4126,"theta":-0.022,"rho":2.678,"theo":17.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.5,"last_trade_time":"2025-11-11T12:05:57","percent_change":0.0,"prev_day_close":17.5},{"option":"DIA280121P00580000","bid":82.5,"bid_size":1.0,"ask":87.5,"ask_size":1.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.859,"gamma":0.0063,"vega":1.3394,"theta":-0.0271,"rho":-1.9862,"theo":85.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.68,"last_trade_time":"2025-11-28T10:32:25","percent_change":0.0,"prev_day_close":85.5},{"option":"DIA280121C00585000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":1.0,"iv":0.139,"open_interest":8.0,"volume":0.0,"delta":0.3022,"gamma":0.0038,"vega":2.3566,"theta":-0.0213,"rho":2.5369,"theo":16.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.4,"last_trade_time":"2026-01-27T09:30:05","percent_change":0.0,"prev_day_close":16.0},{"option":"DIA280121P00585000","bid":87.0,"bid_size":1.0,"ask":92.0,"ask_size":1.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":-0.8901,"gamma":0.006,"vega":1.112,"theta":-0.0259,"rho":-1.5328,"theo":89.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.0},{"option":"DIA280121C00590000","bid":12.0,"bid_size":1.0,"ask":17.0,"ask_size":1.0,"iv":0.1371,"open_interest":1.0,"volume":0.0,"delta":0.2846,"gamma":0.0037,"vega":2.2971,"theta":-0.0206,"rho":2.399,"theo":14.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.22,"last_trade_time":"2026-01-09T12:05:25","percent_change":0.0,"prev_day_close":14.75},{"option":"DIA280121P00590000","bid":91.5,"bid_size":1.0,"ask":96.5,"ask_size":1.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.9203,"gamma":0.0054,"vega":0.8506,"theta":-0.0303,"rho":-0.9437,"theo":94.2125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"DIA280121C00595000","bid":11.0,"bid_size":1.0,"ask":16.0,"ask_size":1.0,"iv":0.137,"open_interest":1.0,"volume":0.0,"delta":0.2675,"gamma":0.0036,"vega":2.2326,"theta":-0.0199,"rho":2.2602,"theo":13.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.25,"last_trade_time":"2026-01-16T11:54:30","percent_change":0.0,"prev_day_close":13.25},{"option":"DIA280121P00595000","bid":96.5,"bid_size":31.0,"ask":101.5,"ask_size":31.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0044,"vega":0.5795,"theta":-0.0329,"rho":-0.8217,"theo":98.9202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5},{"option":"DIA280121C00600000","bid":9.5,"bid_size":1.0,"ask":14.5,"ask_size":1.0,"iv":0.1344,"open_interest":154.0,"volume":0.0,"delta":0.2508,"gamma":0.0035,"vega":2.1633,"theta":-0.0191,"rho":2.1239,"theo":12.2041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-10T09:30:04","percent_change":0.0,"prev_day_close":12.25},{"option":"DIA280121P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":-0.9672,"gamma":0.0034,"vega":0.3979,"theta":-0.0239,"rho":-0.5179,"theo":103.7236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA280121C00605000","bid":8.5,"bid_size":1.0,"ask":13.5,"ask_size":1.0,"iv":0.1337,"open_interest":3.0,"volume":0.0,"delta":0.2346,"gamma":0.0034,"vega":2.0918,"theta":-0.0183,"rho":1.9939,"theo":11.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2025-11-07T09:49:57","percent_change":0.0,"prev_day_close":11.25},{"option":"DIA280121P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":-0.9823,"gamma":0.0022,"vega":0.2154,"theta":-0.0169,"rho":-0.0994,"theo":108.645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA280121C00610000","bid":7.5,"bid_size":1.0,"ask":12.5,"ask_size":1.0,"iv":0.1327,"open_interest":154.0,"volume":0.0,"delta":0.219,"gamma":0.0033,"vega":2.0182,"theta":-0.0175,"rho":1.8665,"theo":10.0818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-13T10:47:38","percent_change":0.0,"prev_day_close":10.0},{"option":"DIA280121P00610000","bid":111.5,"bid_size":32.0,"ask":116.5,"ask_size":32.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.001,"vega":0.0559,"theta":-0.0166,"rho":-0.1002,"theo":113.6416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA280121C00615000","bid":6.5,"bid_size":1.0,"ask":11.5,"ask_size":1.0,"iv":0.1314,"open_interest":5.0,"volume":1.0,"delta":0.204,"gamma":0.0032,"vega":1.941,"theta":-0.0167,"rho":1.741,"theo":9.1399,"change":0.17,"open":9.42,"high":9.42,"low":9.42,"tick":"down","last_trade_price":9.42,"last_trade_time":"2026-02-18T10:05:48","percent_change":1.83784,"prev_day_close":9.25},{"option":"DIA280121P00615000","bid":116.5,"bid_size":32.0,"ask":121.5,"ask_size":32.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0003,"vega":0.0,"theta":-0.0163,"rho":-0.101,"theo":118.6381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA280121C00620000","bid":6.0,"bid_size":8.0,"ask":11.0,"ask_size":30.0,"iv":0.1324,"open_interest":187.0,"volume":0.0,"delta":0.1896,"gamma":0.0031,"vega":1.862,"theta":-0.0159,"rho":1.6223,"theo":8.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-12T14:28:55","percent_change":0.0,"prev_day_close":8.25},{"option":"DIA280121P00620000","bid":121.5,"bid_size":32.0,"ask":126.5,"ask_size":32.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.016,"rho":-0.1018,"theo":123.6346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA280121C00625000","bid":5.0,"bid_size":1.0,"ask":10.0,"ask_size":30.0,"iv":0.1304,"open_interest":78.0,"volume":0.0,"delta":0.176,"gamma":0.003,"vega":1.7835,"theta":-0.0151,"rho":1.5102,"theo":7.4846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.13,"last_trade_time":"2025-10-02T16:04:51","percent_change":0.0,"prev_day_close":7.5},{"option":"DIA280121P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1647,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0156,"rho":-0.1026,"theo":128.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA280121C00630000","bid":4.5,"bid_size":1.0,"ask":9.5,"ask_size":30.0,"iv":0.1309,"open_interest":248.0,"volume":0.0,"delta":0.1631,"gamma":0.0028,"vega":1.7048,"theta":-0.0143,"rho":1.4016,"theo":6.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-01-13T09:36:21","percent_change":0.0,"prev_day_close":6.75},{"option":"DIA280121P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0153,"rho":-0.1035,"theo":133.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA280121C00635000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.128,"open_interest":63.0,"volume":0.0,"delta":0.151,"gamma":0.0027,"vega":1.6255,"theta":-0.0136,"rho":1.2987,"theo":6.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-01-12T15:43:19","percent_change":0.0,"prev_day_close":6.0},{"option":"DIA280121P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.1731,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.015,"rho":-0.1043,"theo":138.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA280121C00640000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.128,"open_interest":167.0,"volume":0.0,"delta":0.1397,"gamma":0.0026,"vega":1.5479,"theta":-0.0128,"rho":1.2043,"theo":5.5329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.77,"last_trade_time":"2026-01-12T15:44:31","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA280121P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0147,"rho":-0.1051,"theo":143.6208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA280121C00645000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.1277,"open_interest":43.0,"volume":0.0,"delta":0.1292,"gamma":0.0025,"vega":1.4733,"theta":-0.0121,"rho":1.1162,"theo":5.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.18,"last_trade_time":"2026-01-12T15:44:31","percent_change":0.0,"prev_day_close":4.80999994277954},{"option":"DIA280121P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0144,"rho":-0.1059,"theo":148.6173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA280121C00650000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.1271,"open_interest":184.0,"volume":0.0,"delta":0.1196,"gamma":0.0023,"vega":1.4008,"theta":-0.0114,"rho":1.033,"theo":4.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.49,"last_trade_time":"2026-01-27T11:05:53","percent_change":0.0,"prev_day_close":4.62999999523163},{"option":"DIA280121P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0141,"rho":-0.1068,"theo":153.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA280121C00655000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1261,"open_interest":170.0,"volume":0.0,"delta":0.1107,"gamma":0.0022,"vega":1.3306,"theta":-0.0108,"rho":0.9568,"theo":4.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2025-10-24T09:39:34","percent_change":0.0,"prev_day_close":3.68499994277954},{"option":"DIA280121P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0138,"rho":-0.1076,"theo":158.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA280121C00660000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1291,"open_interest":7.0,"volume":0.0,"delta":0.1026,"gamma":0.0021,"vega":1.264,"theta":-0.0102,"rho":0.8885,"theo":3.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.49,"last_trade_time":"2025-10-08T10:59:48","percent_change":0.0,"prev_day_close":3.75},{"option":"DIA280121P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0135,"rho":-0.1084,"theo":163.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA280121C00665000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1276,"open_interest":18.0,"volume":0.0,"delta":0.0952,"gamma":0.002,"vega":1.2017,"theta":-0.0097,"rho":0.8257,"theo":3.4443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-01-26T14:42:47","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"DIA280121P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0132,"rho":-0.1092,"theo":168.6034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA280121C00670000","bid":0.5,"bid_size":37.0,"ask":5.5,"ask_size":36.0,"iv":0.1258,"open_interest":7.0,"volume":0.0,"delta":0.0885,"gamma":0.0019,"vega":1.143,"theta":-0.0092,"rho":0.7675,"theo":3.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-01-13T12:38:30","percent_change":0.0,"prev_day_close":2.97499990463257},{"option":"DIA280121P00670000","bid":171.5,"bid_size":32.0,"ask":176.5,"ask_size":32.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0129,"rho":-0.11,"theo":173.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA280121C00675000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1285,"open_interest":1.0,"volume":1.0,"delta":0.0825,"gamma":0.0018,"vega":1.0874,"theta":-0.0088,"rho":0.7147,"theo":2.9092,"change":-0.115,"open":2.83,"high":2.83,"low":2.83,"tick":"down","last_trade_price":2.83,"last_trade_time":"2026-02-18T10:05:48","percent_change":-3.90493,"prev_day_close":2.94500005245209},{"option":"DIA280121P00675000","bid":176.5,"bid_size":32.0,"ask":181.5,"ask_size":32.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0126,"rho":-0.1109,"theo":178.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA280121C00680000","bid":0.01,"bid_size":35.0,"ask":5.0,"ask_size":37.0,"iv":0.126,"open_interest":14.0,"volume":0.0,"delta":0.077,"gamma":0.0017,"vega":1.0352,"theta":-0.0083,"rho":0.6676,"theo":2.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.31,"last_trade_time":"2026-01-23T11:33:42","percent_change":0.0,"prev_day_close":2.50999999977648},{"option":"DIA280121P00680000","bid":181.5,"bid_size":32.0,"ask":186.5,"ask_size":32.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0123,"rho":-0.1117,"theo":183.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA280121C00685000","bid":0.01,"bid_size":30.0,"ask":5.0,"ask_size":30.0,"iv":0.1286,"open_interest":3.0,"volume":0.0,"delta":0.072,"gamma":0.0016,"vega":0.9867,"theta":-0.008,"rho":0.6251,"theo":2.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2025-10-22T11:55:01","percent_change":0.0,"prev_day_close":2.50499999988824},{"option":"DIA280121P00685000","bid":186.5,"bid_size":31.0,"ask":191.5,"ask_size":31.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.012,"rho":-0.1125,"theo":188.5896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA280121C00690000","bid":0.01,"bid_size":30.0,"ask":5.0,"ask_size":30.0,"iv":0.1311,"open_interest":30.0,"volume":0.0,"delta":0.0675,"gamma":0.0015,"vega":0.9417,"theta":-0.0076,"rho":0.5859,"theo":2.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.07,"last_trade_time":"2025-12-16T12:22:47","percent_change":0.0,"prev_day_close":2.50499999988824},{"option":"DIA280121P00690000","bid":191.0,"bid_size":31.0,"ask":196.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0116,"rho":-0.1133,"theo":193.5861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA280121C00695000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":0.0633,"gamma":0.0014,"vega":0.899,"theta":-0.0073,"rho":0.5492,"theo":2.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-01-14T14:40:18","percent_change":0.0,"prev_day_close":1.34500002861023},{"option":"DIA280121P00695000","bid":196.0,"bid_size":31.0,"ask":201.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0113,"rho":-0.1141,"theo":198.5826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.5},{"option":"DIA280121C00700000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.136,"open_interest":47.0,"volume":0.0,"delta":0.0595,"gamma":0.0014,"vega":0.8591,"theta":-0.007,"rho":0.5159,"theo":2.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-17T15:37:29","percent_change":0.0,"prev_day_close":0.9549999833107},{"option":"DIA280121P00700000","bid":201.0,"bid_size":31.0,"ask":206.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.011,"rho":-0.115,"theo":203.5792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"DIA280121C00705000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":44.0,"iv":0.1385,"open_interest":2.0,"volume":0.0,"delta":0.0561,"gamma":0.0013,"vega":0.8213,"theta":-0.0067,"rho":0.4857,"theo":1.8876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-17T15:37:49","percent_change":0.0,"prev_day_close":1.20500004291534},{"option":"DIA280121P00705000","bid":206.0,"bid_size":31.0,"ask":211.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0107,"rho":-0.1158,"theo":208.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"DIA280121C00710000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":0.0528,"gamma":0.0012,"vega":0.7857,"theta":-0.0064,"rho":0.4582,"theo":1.7707,"change":0.0,"open":0.0,"high":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":"DIA280121P00710000","bid":211.0,"bid_size":31.0,"ask":216.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0104,"rho":-0.1166,"theo":213.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.5},{"option":"DIA280121C00715000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1433,"open_interest":1.0,"volume":0.0,"delta":0.0499,"gamma":0.0012,"vega":0.7521,"theta":-0.0061,"rho":0.4326,"theo":1.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2025-11-24T13:24:33","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"DIA280121P00715000","bid":216.0,"bid_size":31.0,"ask":221.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0101,"rho":-0.1174,"theo":218.5688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.5},{"option":"DIA280121C00720000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1457,"open_interest":2.0,"volume":0.0,"delta":0.0471,"gamma":0.0011,"vega":0.7203,"theta":-0.0059,"rho":0.4084,"theo":1.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-09T10:28:58","percent_change":0.0,"prev_day_close":2.5},{"option":"DIA280121P00720000","bid":221.0,"bid_size":31.0,"ask":226.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0098,"rho":-0.1182,"theo":223.5653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"DIA280121C00725000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":0.0445,"gamma":0.001,"vega":0.69,"theta":-0.0057,"rho":0.3855,"theo":1.4718,"change":0.0,"open":0.0,"high":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":"DIA280121P00725000","bid":226.0,"bid_size":31.0,"ask":231.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0095,"rho":-0.1191,"theo":228.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.5},{"option":"DIA280121C00730000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":0.0421,"gamma":0.001,"vega":0.661,"theta":-0.0054,"rho":0.364,"theo":1.386,"change":0.0,"open":0.0,"high":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":"DIA280121P00730000","bid":231.0,"bid_size":31.0,"ask":236.0,"ask_size":31.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0092,"rho":-0.1199,"theo":233.5584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.5},{"option":"DIA280121C00735000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":0.0398,"gamma":0.0009,"vega":0.633,"theta":-0.0052,"rho":0.344,"theo":1.3058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.47499990463257},{"option":"DIA280121P00735000","bid":236.0,"bid_size":31.0,"ask":241.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0089,"rho":-0.1207,"theo":238.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA280616C00245000","bid":258.0,"bid_size":1.0,"ask":263.0,"ask_size":1.0,"iv":0.3199,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0003,"vega":0.5882,"theta":0.0,"rho":4.9057,"theo":260.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.5},{"option":"DIA280616P00245000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":-0.0364,"gamma":0.0003,"vega":0.6,"theta":-0.0104,"rho":-0.4634,"theo":3.9792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"DIA280616C00250000","bid":253.5,"bid_size":1.0,"ask":258.5,"ask_size":1.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0004,"vega":0.6132,"theta":0.0,"rho":4.9875,"theo":255.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.0},{"option":"DIA280616P00250000","bid":2.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":-0.0384,"gamma":0.0004,"vega":0.6257,"theta":-0.0107,"rho":-0.4862,"theo":4.1603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA280616C00255000","bid":249.0,"bid_size":1.0,"ask":254.0,"ask_size":1.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0004,"vega":0.639,"theta":0.0,"rho":5.0682,"theo":251.5804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.0},{"option":"DIA280616P00255000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":-0.0404,"gamma":0.0004,"vega":0.6534,"theta":-0.0111,"rho":-0.5124,"theo":4.3491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"DIA280616C00260000","bid":244.5,"bid_size":1.0,"ask":249.5,"ask_size":1.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0004,"vega":0.6659,"theta":0.0,"rho":5.1477,"theo":247.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.5},{"option":"DIA280616P00260000","bid":3.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":-0.0426,"gamma":0.0004,"vega":0.6809,"theta":-0.0114,"rho":-0.5368,"theo":4.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA280616C00265000","bid":240.0,"bid_size":1.0,"ask":245.0,"ask_size":1.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0004,"vega":0.6938,"theta":0.0,"rho":5.2258,"theo":242.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.0},{"option":"DIA280616P00265000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.2973,"open_interest":0.0,"volume":0.0,"delta":-0.0448,"gamma":0.0004,"vega":0.7101,"theta":-0.0117,"rho":-0.5644,"theo":4.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA280616C00270000","bid":236.0,"bid_size":1.0,"ask":241.0,"ask_size":1.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0004,"vega":0.7228,"theta":0.0,"rho":5.3022,"theo":238.4146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.5},{"option":"DIA280616P00270000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":-0.0472,"gamma":0.0005,"vega":0.7403,"theta":-0.012,"rho":-0.5907,"theo":4.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA280616C00275000","bid":231.5,"bid_size":1.0,"ask":236.5,"ask_size":1.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0005,"vega":0.7527,"theta":0.0,"rho":5.377,"theo":234.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.5},{"option":"DIA280616P00275000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.2903,"open_interest":0.0,"volume":0.0,"delta":-0.0497,"gamma":0.0005,"vega":0.7701,"theta":-0.0124,"rho":-0.622,"theo":5.1977,"change":0.0,"open":0.0,"high":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":"DIA280616C00280000","bid":227.0,"bid_size":1.0,"ask":232.0,"ask_size":1.0,"iv":0.2866,"open_interest":145.0,"volume":0.0,"delta":0.9509,"gamma":0.0005,"vega":0.7835,"theta":0.0,"rho":5.4502,"theo":229.6849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.0,"last_trade_time":"2026-01-28T10:34:20","percent_change":0.0,"prev_day_close":229.0},{"option":"DIA280616P00280000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":-0.0523,"gamma":0.0005,"vega":0.8013,"theta":-0.0127,"rho":-0.6514,"theo":5.4354,"change":0.0,"open":0.0,"high":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":"DIA280616C00285000","bid":222.5,"bid_size":1.0,"ask":227.5,"ask_size":1.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0005,"vega":0.815,"theta":0.0,"rho":5.5219,"theo":225.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"DIA280616P00285000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.283,"open_interest":0.0,"volume":0.0,"delta":-0.055,"gamma":0.0005,"vega":0.8332,"theta":-0.013,"rho":-0.6849,"theo":5.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA280616C00290000","bid":218.5,"bid_size":1.0,"ask":223.5,"ask_size":1.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9455,"gamma":0.0005,"vega":0.8473,"theta":0.0,"rho":5.5922,"theo":220.9988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.25},{"option":"DIA280616P00290000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":-0.0579,"gamma":0.0006,"vega":0.867,"theta":-0.0134,"rho":-0.717,"theo":5.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA280616C00295000","bid":214.0,"bid_size":1.0,"ask":219.0,"ask_size":1.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.9427,"gamma":0.0006,"vega":0.8806,"theta":0.0,"rho":5.661,"theo":216.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.0},{"option":"DIA280616P00295000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":-0.0609,"gamma":0.0006,"vega":0.9031,"theta":-0.0138,"rho":-0.7525,"theo":6.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA280616C00300000","bid":210.0,"bid_size":3.0,"ask":215.0,"ask_size":1.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0006,"vega":0.9151,"theta":0.0,"rho":5.728,"theo":212.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.5},{"option":"DIA280616P00300000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":-0.064,"gamma":0.0006,"vega":0.9382,"theta":-0.0141,"rho":-0.7886,"theo":6.5069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA280616C00305000","bid":205.5,"bid_size":1.0,"ask":210.5,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0006,"vega":0.9508,"theta":0.0,"rho":5.793,"theo":208.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.5},{"option":"DIA280616P00305000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":-0.0673,"gamma":0.0007,"vega":0.976,"theta":-0.0145,"rho":-0.8277,"theo":6.8092,"change":0.0,"open":0.0,"high":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":"DIA280616C00310000","bid":201.0,"bid_size":1.0,"ask":206.0,"ask_size":1.0,"iv":0.2644,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0007,"vega":0.9879,"theta":0.0,"rho":5.8555,"theo":203.7759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.0},{"option":"DIA280616P00310000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":-0.0708,"gamma":0.0007,"vega":1.0142,"theta":-0.0149,"rho":-0.8662,"theo":7.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"DIA280616C00315000","bid":197.0,"bid_size":1.0,"ask":202.0,"ask_size":1.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0007,"vega":1.0262,"theta":0.0,"rho":5.9155,"theo":199.5056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.75},{"option":"DIA280616P00315000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":-0.0745,"gamma":0.0007,"vega":1.0524,"theta":-0.0153,"rho":-0.9105,"theo":7.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"DIA280616C00320000","bid":192.5,"bid_size":1.0,"ask":197.5,"ask_size":1.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0007,"vega":1.0653,"theta":0.0,"rho":5.9731,"theo":195.2513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA280616P00320000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":-0.0783,"gamma":0.0008,"vega":1.0924,"theta":-0.0156,"rho":-0.9522,"theo":7.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.0},{"option":"DIA280616C00325000","bid":188.5,"bid_size":1.0,"ask":193.5,"ask_size":1.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0008,"vega":1.1052,"theta":0.0,"rho":6.0286,"theo":191.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.5},{"option":"DIA280616P00325000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":-0.0823,"gamma":0.0008,"vega":1.1335,"theta":-0.016,"rho":-0.998,"theo":8.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.5},{"option":"DIA280616C00330000","bid":184.0,"bid_size":1.0,"ask":189.0,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.9184,"gamma":0.0008,"vega":1.146,"theta":0.0,"rho":6.0821,"theo":186.7937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.0},{"option":"DIA280616P00330000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":-0.0866,"gamma":0.0009,"vega":1.177,"theta":-0.0165,"rho":-1.0428,"theo":8.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.5},{"option":"DIA280616C00335000","bid":180.0,"bid_size":1.0,"ask":185.0,"ask_size":1.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.9142,"gamma":0.0009,"vega":1.1878,"theta":0.0,"rho":6.1334,"theo":182.5917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.0},{"option":"DIA280616P00335000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":-0.091,"gamma":0.0009,"vega":1.2208,"theta":-0.0169,"rho":-1.0964,"theo":8.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.25},{"option":"DIA280616C00340000","bid":176.0,"bid_size":1.0,"ask":181.0,"ask_size":1.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0009,"vega":1.2309,"theta":0.0,"rho":6.1821,"theo":178.4086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.5},{"option":"DIA280616P00340000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":-0.0956,"gamma":0.001,"vega":1.2658,"theta":-0.0173,"rho":-1.1493,"theo":9.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.5},{"option":"DIA280616C00345000","bid":171.5,"bid_size":1.0,"ask":176.5,"ask_size":1.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.001,"vega":1.2754,"theta":0.0,"rho":6.2277,"theo":174.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.5},{"option":"DIA280616P00345000","bid":7.5,"bid_size":30.0,"ask":12.5,"ask_size":30.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":-0.1005,"gamma":0.001,"vega":1.312,"theta":-0.0177,"rho":-1.2002,"theo":9.849,"change":0.0,"open":0.0,"high":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":"DIA280616C00350000","bid":167.5,"bid_size":1.0,"ask":172.5,"ask_size":1.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.9005,"gamma":0.001,"vega":1.3212,"theta":0.0,"rho":6.2698,"theo":170.1035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA280616P00350000","bid":8.0,"bid_size":30.0,"ask":13.0,"ask_size":30.0,"iv":0.2435,"open_interest":140.0,"volume":0.0,"delta":-0.1056,"gamma":0.001,"vega":1.3587,"theta":-0.0181,"rho":-1.261,"theo":10.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-11T15:20:15","percent_change":0.0,"prev_day_close":10.5},{"option":"DIA280616C00355000","bid":163.5,"bid_size":1.0,"ask":168.5,"ask_size":1.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.001,"vega":1.368,"theta":0.0,"rho":6.3085,"theo":165.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.0},{"option":"DIA280616P00355000","bid":8.5,"bid_size":30.0,"ask":13.5,"ask_size":30.0,"iv":0.2406,"open_interest":140.0,"volume":0.0,"delta":-0.1109,"gamma":0.0011,"vega":1.4068,"theta":-0.0186,"rho":-1.3132,"theo":10.8175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-11T15:20:15","percent_change":0.0,"prev_day_close":11.0},{"option":"DIA280616C00360000","bid":159.0,"bid_size":1.0,"ask":164.0,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0011,"vega":1.4153,"theta":0.0,"rho":6.3442,"theo":161.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.0},{"option":"DIA280616P00360000","bid":9.0,"bid_size":30.0,"ask":14.0,"ask_size":30.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":-0.1166,"gamma":0.0012,"vega":1.4543,"theta":-0.019,"rho":-1.3764,"theo":11.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5},{"option":"DIA280616C00365000","bid":155.0,"bid_size":1.0,"ask":160.0,"ask_size":1.0,"iv":0.2315,"open_interest":6.0,"volume":0.0,"delta":0.8848,"gamma":0.0011,"vega":1.4632,"theta":-0.001,"rho":6.3773,"theo":157.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.03,"last_trade_time":"2026-01-29T15:53:48","percent_change":0.0,"prev_day_close":157.0},{"option":"DIA280616P00365000","bid":9.5,"bid_size":30.0,"ask":14.5,"ask_size":30.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":-0.1224,"gamma":0.0012,"vega":1.5056,"theta":-0.0194,"rho":-1.4373,"theo":11.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0},{"option":"DIA280616C00370000","bid":151.0,"bid_size":1.0,"ask":156.0,"ask_size":1.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8791,"gamma":0.0012,"vega":1.5118,"theta":-0.0019,"rho":6.4078,"theo":153.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.0},{"option":"DIA280616P00370000","bid":10.0,"bid_size":30.0,"ask":15.0,"ask_size":30.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":-0.1286,"gamma":0.0013,"vega":1.556,"theta":-0.0199,"rho":-1.506,"theo":12.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.75},{"option":"DIA280616C00375000","bid":147.0,"bid_size":1.0,"ask":152.0,"ask_size":1.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.8731,"gamma":0.0012,"vega":1.5616,"theta":-0.0028,"rho":6.435,"theo":149.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.0},{"option":"DIA280616P00375000","bid":10.5,"bid_size":30.0,"ask":15.5,"ask_size":30.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.135,"gamma":0.0013,"vega":1.608,"theta":-0.0203,"rho":-1.58,"theo":13.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.25},{"option":"DIA280616C00380000","bid":143.0,"bid_size":1.0,"ask":148.0,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8669,"gamma":0.0013,"vega":1.6127,"theta":-0.0037,"rho":6.458,"theo":145.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.0},{"option":"DIA280616P00380000","bid":11.5,"bid_size":30.0,"ask":16.5,"ask_size":30.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":-0.1416,"gamma":0.0014,"vega":1.6623,"theta":-0.0207,"rho":-1.6432,"theo":13.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.0},{"option":"DIA280616C00385000","bid":139.0,"bid_size":1.0,"ask":144.0,"ask_size":1.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.0014,"vega":1.6648,"theta":-0.0046,"rho":6.4764,"theo":141.7841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.0},{"option":"DIA280616P00385000","bid":12.0,"bid_size":30.0,"ask":17.0,"ask_size":30.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":-0.1487,"gamma":0.0014,"vega":1.7144,"theta":-0.0212,"rho":-1.7143,"theo":14.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.5},{"option":"DIA280616C00390000","bid":135.0,"bid_size":1.0,"ask":140.0,"ask_size":1.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.8537,"gamma":0.0014,"vega":1.7173,"theta":-0.0056,"rho":6.4907,"theo":137.8472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.0},{"option":"DIA280616P00390000","bid":12.5,"bid_size":30.0,"ask":17.5,"ask_size":1.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-0.1561,"gamma":0.0015,"vega":1.7669,"theta":-0.0216,"rho":-1.7957,"theo":15.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.25},{"option":"DIA280616C00395000","bid":131.5,"bid_size":1.0,"ask":136.5,"ask_size":1.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.8466,"gamma":0.0015,"vega":1.7698,"theta":-0.0065,"rho":6.5015,"theo":133.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.25},{"option":"DIA280616P00395000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":1.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":-0.1637,"gamma":0.0016,"vega":1.8223,"theta":-0.022,"rho":-1.8698,"theo":15.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0},{"option":"DIA280616C00400000","bid":127.5,"bid_size":1.0,"ask":132.5,"ask_size":1.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":0.8393,"gamma":0.0016,"vega":1.8225,"theta":-0.0074,"rho":6.5094,"theo":130.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA280616P00400000","bid":14.0,"bid_size":1.0,"ask":19.0,"ask_size":1.0,"iv":0.2152,"open_interest":1.0,"volume":0.0,"delta":-0.1717,"gamma":0.0017,"vega":1.8762,"theta":-0.0225,"rho":-1.9563,"theo":16.5633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.3,"last_trade_time":"2026-02-12T09:30:11","percent_change":0.0,"prev_day_close":17.0},{"option":"DIA280616C00405000","bid":123.5,"bid_size":1.0,"ask":128.5,"ask_size":1.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.8317,"gamma":0.0016,"vega":1.8757,"theta":-0.0083,"rho":6.5138,"theo":126.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.5},{"option":"DIA280616P00405000","bid":15.0,"bid_size":1.0,"ask":20.0,"ask_size":1.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":-0.18,"gamma":0.0017,"vega":1.9325,"theta":-0.0229,"rho":-2.0372,"theo":17.3661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.5},{"option":"DIA280616C00410000","bid":120.0,"bid_size":1.0,"ask":125.0,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.8238,"gamma":0.0017,"vega":1.9296,"theta":-0.0091,"rho":6.5136,"theo":122.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.0},{"option":"DIA280616P00410000","bid":16.0,"bid_size":1.0,"ask":21.0,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.1888,"gamma":0.0018,"vega":1.9905,"theta":-0.0233,"rho":-2.1134,"theo":18.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5},{"option":"DIA280616C00415000","bid":116.0,"bid_size":1.0,"ask":121.0,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.8156,"gamma":0.0018,"vega":1.9842,"theta":-0.01,"rho":6.508,"theo":118.6429,"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":118.0},{"option":"DIA280616P00415000","bid":16.5,"bid_size":1.0,"ask":21.5,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":-0.1979,"gamma":0.0019,"vega":2.0427,"theta":-0.0237,"rho":-2.2044,"theo":19.0961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.5},{"option":"DIA280616C00420000","bid":112.5,"bid_size":1.0,"ask":117.5,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.807,"gamma":0.0018,"vega":2.0388,"theta":-0.0108,"rho":6.497,"theo":114.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA280616P00420000","bid":17.5,"bid_size":1.0,"ask":22.5,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":-0.2073,"gamma":0.002,"vega":2.0973,"theta":-0.0241,"rho":-2.3028,"theo":20.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"DIA280616C00425000","bid":108.5,"bid_size":1.0,"ask":113.5,"ask_size":1.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":0.7982,"gamma":0.0019,"vega":2.0929,"theta":-0.0117,"rho":6.482,"theo":111.2078,"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":110.5},{"option":"DIA280616P00425000","bid":18.5,"bid_size":1.0,"ask":23.5,"ask_size":1.0,"iv":0.2037,"open_interest":20.0,"volume":0.0,"delta":-0.2172,"gamma":0.002,"vega":2.1534,"theta":-0.0245,"rho":-2.3836,"theo":20.9871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.22,"last_trade_time":"2026-02-10T11:59:17","percent_change":0.0,"prev_day_close":21.5},{"option":"DIA280616C00430000","bid":105.0,"bid_size":1.0,"ask":110.0,"ask_size":1.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.789,"gamma":0.002,"vega":2.1463,"theta":-0.0125,"rho":6.4636,"theo":107.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.0},{"option":"DIA280616P00430000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":-0.2274,"gamma":0.0021,"vega":2.2074,"theta":-0.0249,"rho":-2.4789,"theo":21.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.5},{"option":"DIA280616C00435000","bid":101.5,"bid_size":1.0,"ask":106.5,"ask_size":1.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":0.7795,"gamma":0.002,"vega":2.1994,"theta":-0.0133,"rho":6.4416,"theo":103.9283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.5},{"option":"DIA280616P00435000","bid":20.5,"bid_size":1.0,"ask":25.5,"ask_size":1.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-0.238,"gamma":0.0022,"vega":2.2623,"theta":-0.0253,"rho":-2.5733,"theo":23.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.5},{"option":"DIA280616C00440000","bid":98.0,"bid_size":1.0,"ask":103.0,"ask_size":1.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":0.7697,"gamma":0.0021,"vega":2.2524,"theta":-0.0141,"rho":6.4143,"theo":100.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.0},{"option":"DIA280616P00440000","bid":22.0,"bid_size":1.0,"ask":27.0,"ask_size":1.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":-0.2491,"gamma":0.0023,"vega":2.3158,"theta":-0.0256,"rho":-2.6702,"theo":24.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5},{"option":"DIA280616C00445000","bid":94.5,"bid_size":1.0,"ask":99.5,"ask_size":1.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.7595,"gamma":0.0022,"vega":2.3053,"theta":-0.0148,"rho":6.3806,"theo":96.8128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.5},{"option":"DIA280616P00445000","bid":23.0,"bid_size":1.0,"ask":28.0,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.2607,"gamma":0.0024,"vega":2.3671,"theta":-0.026,"rho":-2.7716,"theo":25.323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.75},{"option":"DIA280616C00450000","bid":91.0,"bid_size":1.0,"ask":96.0,"ask_size":1.0,"iv":0.1934,"open_interest":1.0,"volume":0.0,"delta":0.749,"gamma":0.0023,"vega":2.3574,"theta":-0.0156,"rho":6.341,"theo":93.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.54,"last_trade_time":"2026-02-10T15:36:46","percent_change":0.0,"prev_day_close":93.0},{"option":"DIA280616P00450000","bid":24.0,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1925,"open_interest":1.0,"volume":0.0,"delta":-0.2726,"gamma":0.0025,"vega":2.417,"theta":-0.0263,"rho":-2.8718,"theo":26.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.71,"last_trade_time":"2026-02-09T11:51:31","percent_change":0.0,"prev_day_close":27.0},{"option":"DIA280616C00455000","bid":87.5,"bid_size":1.0,"ask":92.5,"ask_size":1.0,"iv":0.191,"open_interest":1.0,"volume":0.0,"delta":0.7381,"gamma":0.0023,"vega":2.408,"theta":-0.0163,"rho":6.2971,"theo":89.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-04T14:50:13","percent_change":0.0,"prev_day_close":89.5},{"option":"DIA280616P00455000","bid":25.5,"bid_size":1.0,"ask":30.5,"ask_size":1.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-0.2851,"gamma":0.0026,"vega":2.4678,"theta":-0.0266,"rho":-2.9591,"theo":27.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.25},{"option":"DIA280616C00460000","bid":84.0,"bid_size":1.0,"ask":89.0,"ask_size":1.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.7269,"gamma":0.0024,"vega":2.4571,"theta":-0.0169,"rho":6.2501,"theo":86.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.0},{"option":"DIA280616P00460000","bid":27.0,"bid_size":1.0,"ask":32.0,"ask_size":1.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":-0.2981,"gamma":0.0027,"vega":2.5152,"theta":-0.0269,"rho":-3.0571,"theo":29.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.5},{"option":"DIA280616C00465000","bid":80.5,"bid_size":1.0,"ask":85.5,"ask_size":1.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":0.7154,"gamma":0.0025,"vega":2.505,"theta":-0.0176,"rho":6.1986,"theo":83.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.5},{"option":"DIA280616P00465000","bid":28.0,"bid_size":1.0,"ask":33.0,"ask_size":1.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.3116,"gamma":0.0028,"vega":2.5604,"theta":-0.0271,"rho":-3.177,"theo":30.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.0},{"option":"DIA280616C00470000","bid":77.5,"bid_size":1.0,"ask":82.5,"ask_size":1.0,"iv":0.1848,"open_interest":11.0,"volume":0.0,"delta":0.7034,"gamma":0.0026,"vega":2.5518,"theta":-0.0182,"rho":6.1407,"theo":79.8178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.77,"last_trade_time":"2026-02-13T09:39:31","percent_change":0.0,"prev_day_close":79.5},{"option":"DIA280616P00470000","bid":29.5,"bid_size":1.0,"ask":34.5,"ask_size":1.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":-0.3255,"gamma":0.0029,"vega":2.6024,"theta":-0.0274,"rho":-3.2685,"theo":31.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.5},{"option":"DIA280616C00475000","bid":74.0,"bid_size":1.0,"ask":79.0,"ask_size":1.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":0.6912,"gamma":0.0026,"vega":2.5973,"theta":-0.0188,"rho":6.0756,"theo":76.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0},{"option":"DIA280616P00475000","bid":31.0,"bid_size":1.0,"ask":36.0,"ask_size":1.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-0.34,"gamma":0.003,"vega":2.6432,"theta":-0.0276,"rho":-3.3633,"theo":33.4496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.0},{"option":"DIA280616C00480000","bid":71.0,"bid_size":1.0,"ask":76.0,"ask_size":1.0,"iv":0.1805,"open_interest":7.0,"volume":0.0,"delta":0.6786,"gamma":0.0027,"vega":2.6406,"theta":-0.0193,"rho":6.0052,"theo":73.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.06,"last_trade_time":"2026-01-26T13:03:04","percent_change":0.0,"prev_day_close":73.0},{"option":"DIA280616P00480000","bid":32.5,"bid_size":1.0,"ask":37.5,"ask_size":1.0,"iv":0.1799,"open_interest":1.0,"volume":0.0,"delta":-0.355,"gamma":0.0031,"vega":2.6791,"theta":-0.0278,"rho":-3.4408,"theo":35.0215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.69,"last_trade_time":"2026-02-12T09:30:11","percent_change":0.0,"prev_day_close":35.5},{"option":"DIA280616C00485000","bid":68.0,"bid_size":1.0,"ask":73.0,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":0.6656,"gamma":0.0028,"vega":2.6814,"theta":-0.0198,"rho":5.9314,"theo":70.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.0},{"option":"DIA280616P00485000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":1.0,"iv":0.1792,"open_interest":1.0,"volume":0.0,"delta":-0.3707,"gamma":0.0032,"vega":2.7122,"theta":-0.028,"rho":-3.5524,"theo":36.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.0,"last_trade_time":"2026-02-06T15:50:00","percent_change":0.0,"prev_day_close":37.25},{"option":"DIA280616C00490000","bid":64.5,"bid_size":1.0,"ask":69.5,"ask_size":1.0,"iv":0.1754,"open_interest":14.0,"volume":0.0,"delta":0.6523,"gamma":0.0029,"vega":2.7198,"theta":-0.0203,"rho":5.854,"theo":67.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.95,"last_trade_time":"2026-02-10T15:36:46","percent_change":0.0,"prev_day_close":67.0},{"option":"DIA280616P00490000","bid":36.0,"bid_size":1.0,"ask":41.0,"ask_size":1.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-0.3868,"gamma":0.0033,"vega":2.7444,"theta":-0.0281,"rho":-3.6432,"theo":38.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.0},{"option":"DIA280616C00495000","bid":61.5,"bid_size":1.0,"ask":66.5,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":0.6386,"gamma":0.0029,"vega":2.7558,"theta":-0.0207,"rho":5.7705,"theo":64.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.0},{"option":"DIA280616P00495000","bid":38.0,"bid_size":1.0,"ask":43.0,"ask_size":1.0,"iv":0.175,"open_interest":0.0,"volume":0.0,"delta":-0.4038,"gamma":0.0034,"vega":2.7682,"theta":-0.0282,"rho":-3.73,"theo":40.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.75},{"option":"DIA280616C00500000","bid":58.5,"bid_size":1.0,"ask":63.5,"ask_size":1.0,"iv":0.1714,"open_interest":7.0,"volume":10.0,"delta":0.6246,"gamma":0.003,"vega":2.7894,"theta":-0.021,"rho":5.6792,"theo":61.0985,"change":-1.12,"open":59.88,"high":59.88,"low":59.88,"tick":"up","last_trade_price":59.88,"last_trade_time":"2026-02-18T12:00:44","percent_change":-1.83607,"prev_day_close":61.0},{"option":"DIA280616P00500000","bid":39.5,"bid_size":1.0,"ask":44.5,"ask_size":1.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":-0.4211,"gamma":0.0036,"vega":2.7888,"theta":-0.0284,"rho":-3.8109,"theo":42.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.5},{"option":"DIA280616C00505000","bid":56.0,"bid_size":1.0,"ask":61.0,"ask_size":1.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":0.6102,"gamma":0.0031,"vega":2.82,"theta":-0.0214,"rho":5.5819,"theo":58.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.0},{"option":"DIA280616P00505000","bid":41.5,"bid_size":1.0,"ask":46.5,"ask_size":1.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.4394,"gamma":0.0037,"vega":2.8025,"theta":-0.0284,"rho":-3.8722,"theo":43.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5},{"option":"DIA280616C00510000","bid":53.0,"bid_size":1.0,"ask":58.0,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":0.5955,"gamma":0.0031,"vega":2.8471,"theta":-0.0217,"rho":5.4816,"theo":55.3115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.0},{"option":"DIA280616P00510000","bid":43.5,"bid_size":1.0,"ask":48.5,"ask_size":1.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":-0.458,"gamma":0.0038,"vega":2.8135,"theta":-0.0285,"rho":-3.9371,"theo":45.9818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.5},{"option":"DIA280616C00515000","bid":50.0,"bid_size":30.0,"ask":55.0,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.5805,"gamma":0.0032,"vega":2.8707,"theta":-0.0219,"rho":5.378,"theo":52.509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"DIA280616P00515000","bid":45.5,"bid_size":1.0,"ask":50.5,"ask_size":1.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":-0.4776,"gamma":0.0039,"vega":2.8111,"theta":-0.0285,"rho":-4.0038,"theo":48.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.75},{"option":"DIA280616C00520000","bid":47.5,"bid_size":1.0,"ask":52.5,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":0.5651,"gamma":0.0033,"vega":2.8907,"theta":-0.0221,"rho":5.2682,"theo":49.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5},{"option":"DIA280616P00520000","bid":48.0,"bid_size":1.0,"ask":53.0,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.4979,"gamma":0.004,"vega":2.8079,"theta":-0.0286,"rho":-4.0715,"theo":50.3039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.0},{"option":"DIA280616C00525000","bid":45.0,"bid_size":1.0,"ask":50.0,"ask_size":1.0,"iv":0.1632,"open_interest":1.0,"volume":0.0,"delta":0.5494,"gamma":0.0033,"vega":2.9068,"theta":-0.0222,"rho":5.1503,"theo":47.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.54,"last_trade_time":"2026-01-23T15:11:46","percent_change":0.0,"prev_day_close":47.0},{"option":"DIA280616P00525000","bid":50.0,"bid_size":1.0,"ask":55.0,"ask_size":1.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":-0.5189,"gamma":0.0042,"vega":2.7918,"theta":-0.0285,"rho":-4.081,"theo":52.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.25},{"option":"DIA280616C00530000","bid":42.5,"bid_size":1.0,"ask":47.5,"ask_size":1.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":0.5335,"gamma":0.0034,"vega":2.9188,"theta":-0.0223,"rho":5.0272,"theo":44.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.5,"last_trade_time":"2026-01-28T10:34:15","percent_change":0.0,"prev_day_close":44.25},{"option":"DIA280616P00530000","bid":52.5,"bid_size":1.0,"ask":57.5,"ask_size":1.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-0.5409,"gamma":0.0043,"vega":2.7719,"theta":-0.0285,"rho":-4.0826,"theo":55.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.75},{"option":"DIA280616C00535000","bid":40.0,"bid_size":1.0,"ask":45.0,"ask_size":1.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":0.5172,"gamma":0.0034,"vega":2.9264,"theta":-0.0223,"rho":4.9022,"theo":41.9595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.75},{"option":"DIA280616P00535000","bid":55.0,"bid_size":1.0,"ask":60.0,"ask_size":1.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.5639,"gamma":0.0045,"vega":2.7312,"theta":-0.0284,"rho":-4.0992,"theo":57.5441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.0},{"option":"DIA280616C00540000","bid":37.5,"bid_size":1.0,"ask":42.5,"ask_size":1.0,"iv":0.1576,"open_interest":2.0,"volume":0.0,"delta":0.5007,"gamma":0.0035,"vega":2.9295,"theta":-0.0223,"rho":4.7738,"theo":39.5016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.07,"last_trade_time":"2026-01-23T15:11:32","percent_change":0.0,"prev_day_close":39.5},{"option":"DIA280616P00540000","bid":57.5,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.5877,"gamma":0.0046,"vega":2.6962,"theta":-0.0284,"rho":-4.0727,"theo":60.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5},{"option":"DIA280616C00545000","bid":35.0,"bid_size":1.0,"ask":40.0,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":0.484,"gamma":0.0035,"vega":2.9276,"theta":-0.0222,"rho":4.6384,"theo":37.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.25},{"option":"DIA280616P00545000","bid":60.5,"bid_size":1.0,"ask":65.5,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6126,"gamma":0.0048,"vega":2.629,"theta":-0.0284,"rho":-4.0461,"theo":62.953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.5},{"option":"DIA280616C00550000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":0.467,"gamma":0.0036,"vega":2.9205,"theta":-0.0221,"rho":4.4965,"theo":34.829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0},{"option":"DIA280616P00550000","bid":63.5,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6386,"gamma":0.005,"vega":2.557,"theta":-0.0285,"rho":-3.8946,"theo":65.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.5},{"option":"DIA280616C00555000","bid":30.5,"bid_size":1.0,"ask":35.5,"ask_size":1.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":0.4499,"gamma":0.0036,"vega":2.9084,"theta":-0.0219,"rho":4.3528,"theo":32.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.75},{"option":"DIA280616P00555000","bid":66.5,"bid_size":1.0,"ask":71.5,"ask_size":1.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.6656,"gamma":0.0052,"vega":2.4672,"theta":-0.0287,"rho":-3.8734,"theo":68.9167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5},{"option":"DIA280616C00560000","bid":28.5,"bid_size":1.0,"ask":33.5,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":0.4328,"gamma":0.0036,"vega":2.8916,"theta":-0.0217,"rho":4.209,"theo":30.5135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.75},{"option":"DIA280616P00560000","bid":69.5,"bid_size":1.0,"ask":74.5,"ask_size":1.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.694,"gamma":0.0054,"vega":2.3689,"theta":-0.0293,"rho":-3.6583,"theo":72.1236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.5},{"option":"DIA280616C00565000","bid":26.5,"bid_size":1.0,"ask":31.5,"ask_size":1.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":0.4156,"gamma":0.0036,"vega":2.8694,"theta":-0.0215,"rho":4.0611,"theo":28.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.5},{"option":"DIA280616P00565000","bid":73.0,"bid_size":1.0,"ask":78.0,"ask_size":1.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":-0.7228,"gamma":0.0055,"vega":2.2325,"theta":-0.0296,"rho":-3.4336,"theo":75.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0},{"option":"DIA280616C00570000","bid":24.5,"bid_size":1.0,"ask":29.5,"ask_size":1.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":0.3984,"gamma":0.0036,"vega":2.8414,"theta":-0.0212,"rho":3.9081,"theo":26.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.75},{"option":"DIA280616P00570000","bid":76.5,"bid_size":1.0,"ask":81.5,"ask_size":1.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":-0.7522,"gamma":0.0056,"vega":2.0832,"theta":-0.0295,"rho":-3.2899,"theo":79.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"DIA280616C00575000","bid":22.5,"bid_size":30.0,"ask":27.5,"ask_size":1.0,"iv":0.1448,"open_interest":4.0,"volume":0.0,"delta":0.3814,"gamma":0.0036,"vega":2.8084,"theta":-0.0208,"rho":3.755,"theo":24.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.89,"last_trade_time":"2026-01-23T15:11:32","percent_change":0.0,"prev_day_close":25.0},{"option":"DIA280616P00575000","bid":80.0,"bid_size":1.0,"ask":85.0,"ask_size":1.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.7822,"gamma":0.0057,"vega":1.9325,"theta":-0.0294,"rho":-2.9049,"theo":82.7908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.0},{"option":"DIA280616C00580000","bid":21.0,"bid_size":1.0,"ask":26.0,"ask_size":1.0,"iv":0.1443,"open_interest":4.0,"volume":0.0,"delta":0.3645,"gamma":0.0036,"vega":2.7712,"theta":-0.0205,"rho":3.6048,"theo":23.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.35,"last_trade_time":"2026-01-23T15:11:46","percent_change":0.0,"prev_day_close":23.0},{"option":"DIA280616P00580000","bid":84.0,"bid_size":1.0,"ask":89.0,"ask_size":1.0,"iv":0.1414,"open_interest":0.0,"volume":0.0,"delta":-0.8138,"gamma":0.0058,"vega":1.7265,"theta":-0.0284,"rho":-2.7741,"theo":86.7102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.0},{"option":"DIA280616C00585000","bid":19.5,"bid_size":1.0,"ask":24.5,"ask_size":1.0,"iv":0.1435,"open_interest":0.0,"volume":0.0,"delta":0.3479,"gamma":0.0036,"vega":2.7296,"theta":-0.0201,"rho":3.4541,"theo":21.4357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.5},{"option":"DIA280616P00585000","bid":88.0,"bid_size":1.0,"ask":93.0,"ask_size":1.0,"iv":0.1393,"open_interest":0.0,"volume":0.0,"delta":-0.8451,"gamma":0.0059,"vega":1.5451,"theta":-0.0265,"rho":-2.3797,"theo":90.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.0},{"option":"DIA280616C00590000","bid":17.5,"bid_size":30.0,"ask":22.5,"ask_size":1.0,"iv":0.1405,"open_interest":0.0,"volume":0.0,"delta":0.3314,"gamma":0.0035,"vega":2.6824,"theta":-0.0196,"rho":3.3006,"theo":19.9046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.0},{"option":"DIA280616P00590000","bid":92.0,"bid_size":1.0,"ask":97.0,"ask_size":1.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.8743,"gamma":0.0059,"vega":1.358,"theta":-0.0234,"rho":-1.9905,"theo":95.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.5},{"option":"DIA280616C00595000","bid":16.0,"bid_size":30.0,"ask":21.0,"ask_size":1.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":0.3153,"gamma":0.0035,"vega":2.6306,"theta":-0.0192,"rho":3.1484,"theo":18.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5},{"option":"DIA280616P00595000","bid":96.5,"bid_size":1.0,"ask":101.5,"ask_size":1.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.9017,"gamma":0.0055,"vega":1.1011,"theta":-0.0203,"rho":-1.1804,"theo":99.4504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.0},{"option":"DIA280616C00600000","bid":15.0,"bid_size":1.0,"ask":20.0,"ask_size":1.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":0.2994,"gamma":0.0034,"vega":2.5756,"theta":-0.0187,"rho":3.001,"theo":17.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.0},{"option":"DIA280616P00600000","bid":101.5,"bid_size":31.0,"ask":106.5,"ask_size":31.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.929,"gamma":0.0047,"vega":0.7642,"theta":-0.0248,"rho":-1.0421,"theo":104.0958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.5},{"option":"DIA280616C00605000","bid":13.5,"bid_size":1.0,"ask":18.5,"ask_size":1.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":0.2838,"gamma":0.0034,"vega":2.5173,"theta":-0.0182,"rho":2.8551,"theo":15.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.75},{"option":"DIA280616P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1404,"open_interest":0.0,"volume":0.0,"delta":-0.952,"gamma":0.0039,"vega":0.5753,"theta":-0.0265,"rho":-0.9599,"theo":108.8147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA280616C00610000","bid":12.0,"bid_size":30.0,"ask":17.0,"ask_size":1.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":0.2685,"gamma":0.0033,"vega":2.4544,"theta":-0.0176,"rho":2.708,"theo":14.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.5},{"option":"DIA280616P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.9704,"gamma":0.0031,"vega":0.4385,"theta":-0.022,"rho":-0.449,"theo":113.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA280616C00615000","bid":11.0,"bid_size":30.0,"ask":16.0,"ask_size":1.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":0.2536,"gamma":0.0032,"vega":2.3873,"theta":-0.017,"rho":2.5634,"theo":13.4374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5},{"option":"DIA280616P00615000","bid":116.5,"bid_size":31.0,"ask":121.5,"ask_size":31.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":-0.9821,"gamma":0.002,"vega":0.2092,"theta":-0.0193,"rho":-0.1178,"theo":118.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA280616C00620000","bid":10.0,"bid_size":30.0,"ask":15.0,"ask_size":1.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":0.2391,"gamma":0.0032,"vega":2.3182,"theta":-0.0164,"rho":2.4248,"theo":12.3598,"change":0.0,"open":0.0,"high":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":"DIA280616P00620000","bid":121.5,"bid_size":31.0,"ask":126.5,"ask_size":31.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.001,"vega":0.0366,"theta":-0.019,"rho":-0.1188,"theo":123.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA280616C00625000","bid":9.0,"bid_size":30.0,"ask":14.0,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":0.225,"gamma":0.0031,"vega":2.2473,"theta":-0.0158,"rho":2.2891,"theo":11.3495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5},{"option":"DIA280616P00625000","bid":126.5,"bid_size":31.0,"ask":131.5,"ask_size":31.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0002,"vega":0.0,"theta":-0.0187,"rho":-0.1197,"theo":128.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA280616C00630000","bid":8.0,"bid_size":30.0,"ask":13.0,"ask_size":1.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":0.2114,"gamma":0.003,"vega":2.1733,"theta":-0.0152,"rho":2.1542,"theo":10.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.5},{"option":"DIA280616P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0184,"rho":-0.1207,"theo":133.5742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA280616C00635000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":1.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":0.1983,"gamma":0.0029,"vega":2.0966,"theta":-0.0146,"rho":2.0239,"theo":9.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.5},{"option":"DIA280616P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0181,"rho":-0.1216,"theo":138.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA280616C00640000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":0.1857,"gamma":0.0028,"vega":2.0197,"theta":-0.0139,"rho":1.9009,"theo":8.719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.75},{"option":"DIA280616P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0178,"rho":-0.1226,"theo":143.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA280616C00645000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":0.1736,"gamma":0.0027,"vega":1.9432,"theta":-0.0133,"rho":1.7826,"theo":7.9707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.0},{"option":"DIA280616P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0175,"rho":-0.1236,"theo":148.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA280616C00650000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.1298,"open_interest":8.0,"volume":0.0,"delta":0.1622,"gamma":0.0026,"vega":1.866,"theta":-0.0127,"rho":1.6673,"theo":7.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-13T13:58:56","percent_change":0.0,"prev_day_close":7.5},{"option":"DIA280616P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0172,"rho":-0.1245,"theo":153.5581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA280616C00655000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.13,"open_interest":1.0,"volume":0.0,"delta":0.1515,"gamma":0.0025,"vega":1.7885,"theta":-0.0121,"rho":1.5583,"theo":6.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.67,"last_trade_time":"2026-01-23T15:10:39","percent_change":0.0,"prev_day_close":6.75},{"option":"DIA280616P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0169,"rho":-0.1255,"theo":158.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA280616C00660000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.13,"open_interest":3.0,"volume":0.0,"delta":0.1414,"gamma":0.0024,"vega":1.7127,"theta":-0.0115,"rho":1.4576,"theo":6.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.37,"last_trade_time":"2026-01-23T15:11:46","percent_change":0.0,"prev_day_close":6.25},{"option":"DIA280616P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0166,"rho":-0.1264,"theo":163.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA280616C00665000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":0.1319,"gamma":0.0023,"vega":1.6396,"theta":-0.011,"rho":1.363,"theo":5.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.75},{"option":"DIA280616P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0163,"rho":-0.1274,"theo":168.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA280616C00670000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":0.1231,"gamma":0.0022,"vega":1.5685,"theta":-0.0104,"rho":1.2729,"theo":5.111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.25},{"option":"DIA280616P00670000","bid":171.5,"bid_size":31.0,"ask":176.5,"ask_size":31.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.016,"rho":-0.1284,"theo":173.5419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA280616C00675000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":0.115,"gamma":0.0021,"vega":1.4992,"theta":-0.0099,"rho":1.1891,"theo":4.6951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.79000008106232},{"option":"DIA280616P00675000","bid":176.5,"bid_size":31.0,"ask":181.5,"ask_size":31.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0157,"rho":-0.1293,"theo":178.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA280616C00680000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":0.1075,"gamma":0.002,"vega":1.4328,"theta":-0.0094,"rho":1.113,"theo":4.3228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.50499999523163},{"option":"DIA280616P00680000","bid":181.5,"bid_size":31.0,"ask":186.5,"ask_size":31.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0154,"rho":-0.1303,"theo":183.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA280616C00685000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":0.1006,"gamma":0.0019,"vega":1.3702,"theta":-0.009,"rho":1.0435,"theo":3.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.33000004291534},{"option":"DIA280616P00685000","bid":186.5,"bid_size":31.0,"ask":191.5,"ask_size":31.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0151,"rho":-0.1312,"theo":188.5298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA280616C00690000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1289,"open_interest":1.0,"volume":0.0,"delta":0.0943,"gamma":0.0018,"vega":1.3113,"theta":-0.0086,"rho":0.9788,"theo":3.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-13T09:48:44","percent_change":0.0,"prev_day_close":3.75},{"option":"DIA280616P00690000","bid":191.0,"bid_size":31.0,"ask":196.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0148,"rho":-0.1322,"theo":193.5257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA280616C00695000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":0.0885,"gamma":0.0017,"vega":1.2554,"theta":-0.0082,"rho":0.9184,"theo":3.4282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.82500004768372},{"option":"DIA280616P00695000","bid":196.0,"bid_size":31.0,"ask":201.0,"ask_size":31.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0145,"rho":-0.1331,"theo":198.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.5},{"option":"DIA280616C00700000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1251,"open_interest":38.0,"volume":0.0,"delta":0.0832,"gamma":0.0016,"vega":1.2022,"theta":-0.0079,"rho":0.8634,"theo":3.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-13T13:44:48","percent_change":0.0,"prev_day_close":3.0},{"option":"DIA280616P00700000","bid":201.0,"bid_size":31.0,"ask":206.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0142,"rho":-0.1341,"theo":203.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"DIA280616C00705000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":0.0784,"gamma":0.0016,"vega":1.1521,"theta":-0.0076,"rho":0.8138,"theo":2.9804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.62999999523163},{"option":"DIA280616P00705000","bid":206.0,"bid_size":31.0,"ask":211.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0139,"rho":-0.1351,"theo":208.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"DIA280616C00710000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":0.074,"gamma":0.0015,"vega":1.1052,"theta":-0.0072,"rho":0.7687,"theo":2.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.5},{"option":"DIA280616P00710000","bid":211.0,"bid_size":31.0,"ask":216.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0136,"rho":-0.136,"theo":213.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.5},{"option":"DIA280616C00715000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":0.0699,"gamma":0.0014,"vega":1.0612,"theta":-0.007,"rho":0.7268,"theo":2.6185,"change":0.0,"open":0.0,"high":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":"DIA280616P00715000","bid":216.0,"bid_size":31.0,"ask":221.0,"ask_size":31.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0133,"rho":-0.137,"theo":218.5055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.5},{"option":"DIA280616C00720000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":0.0662,"gamma":0.0014,"vega":1.0199,"theta":-0.0067,"rho":0.6876,"theo":2.4628,"change":0.0,"open":0.0,"high":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":"DIA280616P00720000","bid":221.0,"bid_size":31.0,"ask":226.0,"ask_size":31.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.013,"rho":-0.1379,"theo":223.5014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"DIA280616C00725000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":0.0626,"gamma":0.0013,"vega":0.9801,"theta":-0.0065,"rho":0.6505,"theo":2.3193,"change":0.0,"open":0.0,"high":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":"DIA280616P00725000","bid":226.0,"bid_size":31.0,"ask":231.0,"ask_size":31.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0127,"rho":-0.1389,"theo":228.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.5},{"option":"DIA280616C00730000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":0.0594,"gamma":0.0012,"vega":0.9426,"theta":-0.0062,"rho":0.6167,"theo":2.1893,"change":0.0,"open":0.0,"high":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":"DIA280616P00730000","bid":231.0,"bid_size":31.0,"ask":236.0,"ask_size":31.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0124,"rho":-0.1398,"theo":233.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.25},{"option":"DIA280616C00735000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":0.0564,"gamma":0.0012,"vega":0.9067,"theta":-0.006,"rho":0.5856,"theo":2.0693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29499995708466},{"option":"DIA280616P00735000","bid":236.0,"bid_size":31.0,"ask":241.0,"ask_size":31.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0121,"rho":-0.1408,"theo":238.4893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA280616C00740000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":0.0536,"gamma":0.0011,"vega":0.8726,"theta":-0.0058,"rho":0.5567,"theo":1.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.22000002861023},{"option":"DIA280616P00740000","bid":241.0,"bid_size":31.0,"ask":246.0,"ask_size":31.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0118,"rho":-0.1418,"theo":243.4853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.25},{"option":"DIA280616C00745000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":0.051,"gamma":0.0011,"vega":0.84,"theta":-0.0056,"rho":0.5295,"theo":1.8538,"change":0.0,"open":0.0,"high":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":"DIA280616P00745000","bid":246.0,"bid_size":31.0,"ask":251.0,"ask_size":31.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0115,"rho":-0.1427,"theo":248.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.25},{"option":"DIA280616C00750000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":0.0485,"gamma":0.001,"vega":0.809,"theta":-0.0054,"rho":0.5036,"theo":1.7563,"change":0.0,"open":0.0,"high":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":"DIA280616P00750000","bid":251.0,"bid_size":31.0,"ask":256.0,"ask_size":31.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0112,"rho":-0.1437,"theo":253.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.25},{"option":"DIA280616C00755000","bid":0.0,"bid_size":0.0,"ask":5.0,"ask_size":30.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":0.0461,"gamma":0.001,"vega":0.7791,"theta":-0.0052,"rho":0.4788,"theo":1.6646,"change":0.0,"open":0.0,"high":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":"DIA280616P00755000","bid":256.0,"bid_size":31.0,"ask":261.0,"ask_size":31.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0109,"rho":-0.1446,"theo":258.4731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.25},{"option":"DIA281215C00245000","bid":260.0,"bid_size":1.0,"ask":265.0,"ask_size":1.0,"iv":0.3018,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0003,"vega":0.6847,"theta":0.0,"rho":5.7515,"theo":262.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.5},{"option":"DIA281215P00245000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":-0.0397,"gamma":0.0004,"vega":0.7078,"theta":-0.0096,"rho":-0.6013,"theo":4.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.00499999523163},{"option":"DIA281215C00250000","bid":255.5,"bid_size":1.0,"ask":260.5,"ask_size":1.0,"iv":0.2949,"open_interest":1.0,"volume":0.0,"delta":0.9563,"gamma":0.0004,"vega":0.7135,"theta":0.0,"rho":5.8462,"theo":258.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.5,"last_trade_time":"2026-01-23T15:23:09","percent_change":0.0,"prev_day_close":257.5},{"option":"DIA281215P00250000","bid":3.5,"bid_size":30.0,"ask":5.15,"ask_size":1.0,"iv":0.2911,"open_interest":103.0,"volume":0.0,"delta":-0.0418,"gamma":0.0004,"vega":0.7384,"theta":-0.0099,"rho":-0.632,"theo":4.851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-05T10:48:15","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA281215C00255000","bid":251.5,"bid_size":1.0,"ask":256.5,"ask_size":1.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":0.9542,"gamma":0.0004,"vega":0.7434,"theta":0.0,"rho":5.9393,"theo":253.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.0},{"option":"DIA281215P00255000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":-0.044,"gamma":0.0004,"vega":0.7699,"theta":-0.0102,"rho":-0.6635,"theo":5.0756,"change":0.0,"open":0.0,"high":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":"DIA281215C00260000","bid":247.0,"bid_size":1.0,"ask":252.0,"ask_size":1.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0004,"vega":0.7743,"theta":0.0,"rho":6.0305,"theo":249.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.0},{"option":"DIA281215P00260000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":-0.0464,"gamma":0.0004,"vega":0.8021,"theta":-0.0105,"rho":-0.6987,"theo":5.3123,"change":0.0,"open":0.0,"high":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":"DIA281215C00265000","bid":242.5,"bid_size":1.0,"ask":247.5,"ask_size":1.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9497,"gamma":0.0004,"vega":0.8062,"theta":0.0,"rho":6.1199,"theo":245.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.5},{"option":"DIA281215P00265000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.2929,"open_interest":0.0,"volume":0.0,"delta":-0.0488,"gamma":0.0004,"vega":0.835,"theta":-0.0108,"rho":-0.7311,"theo":5.5573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA281215C00270000","bid":238.5,"bid_size":1.0,"ask":243.5,"ask_size":1.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0004,"vega":0.8389,"theta":0.0,"rho":6.2074,"theo":241.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.5},{"option":"DIA281215P00270000","bid":4.0,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":-0.0514,"gamma":0.0005,"vega":0.8688,"theta":-0.0111,"rho":-0.7664,"theo":5.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.25},{"option":"DIA281215C00275000","bid":234.0,"bid_size":1.0,"ask":239.0,"ask_size":1.0,"iv":0.2755,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0005,"vega":0.8723,"theta":0.0,"rho":6.2933,"theo":236.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.0},{"option":"DIA281215P00275000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2851,"open_interest":0.0,"volume":0.0,"delta":-0.054,"gamma":0.0005,"vega":0.9035,"theta":-0.0114,"rho":-0.8037,"theo":6.0858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA281215C00280000","bid":230.0,"bid_size":1.0,"ask":235.0,"ask_size":1.0,"iv":0.275,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0005,"vega":0.9066,"theta":0.0,"rho":6.3776,"theo":232.6717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.0},{"option":"DIA281215P00280000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":-0.0568,"gamma":0.0005,"vega":0.9398,"theta":-0.0118,"rho":-0.841,"theo":6.3685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"DIA281215C00285000","bid":226.0,"bid_size":1.0,"ask":231.0,"ask_size":1.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0005,"vega":0.9419,"theta":0.0,"rho":6.4601,"theo":228.4478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.5},{"option":"DIA281215P00285000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":-0.0598,"gamma":0.0006,"vega":0.9776,"theta":-0.0121,"rho":-0.8832,"theo":6.6678,"change":0.0,"open":0.0,"high":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":"DIA281215C00290000","bid":221.5,"bid_size":1.0,"ask":226.5,"ask_size":1.0,"iv":0.2678,"open_interest":1.0,"volume":0.0,"delta":0.9367,"gamma":0.0005,"vega":0.9784,"theta":0.0,"rho":6.5408,"theo":224.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":223.5},{"option":"DIA281215P00290000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":-0.0629,"gamma":0.0006,"vega":1.0163,"theta":-0.0124,"rho":-0.9242,"theo":6.9758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"DIA281215C00295000","bid":217.5,"bid_size":1.0,"ask":222.5,"ask_size":1.0,"iv":0.2668,"open_interest":1.0,"volume":0.0,"delta":0.9337,"gamma":0.0006,"vega":1.0161,"theta":0.0,"rho":6.619,"theo":220.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.5,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":219.0},{"option":"DIA281215P00295000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.2691,"open_interest":0.0,"volume":0.0,"delta":-0.0661,"gamma":0.0006,"vega":1.0564,"theta":-0.0128,"rho":-0.9708,"theo":7.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.75},{"option":"DIA281215C00300000","bid":213.0,"bid_size":1.0,"ask":218.0,"ask_size":1.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":0.9306,"gamma":0.0006,"vega":1.0552,"theta":0.0,"rho":6.6947,"theo":215.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.5,"last_trade_time":"2026-02-17T10:40:14","percent_change":0.0,"prev_day_close":215.0},{"option":"DIA281215P00300000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.2673,"open_interest":1.0,"volume":0.0,"delta":-0.0695,"gamma":0.0006,"vega":1.0973,"theta":-0.0131,"rho":-1.016,"theo":7.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-13T10:18:41","percent_change":0.0,"prev_day_close":8.0},{"option":"DIA281215C00305000","bid":209.0,"bid_size":1.0,"ask":214.0,"ask_size":1.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0006,"vega":1.0953,"theta":0.0,"rho":6.7676,"theo":211.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.0},{"option":"DIA281215P00305000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":-0.073,"gamma":0.0007,"vega":1.1394,"theta":-0.0135,"rho":-1.0661,"theo":8.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.5},{"option":"DIA281215C00310000","bid":205.0,"bid_size":1.0,"ask":210.0,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0007,"vega":1.1363,"theta":0.0,"rho":6.8379,"theo":207.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.5},{"option":"DIA281215P00310000","bid":6.0,"bid_size":30.0,"ask":11.0,"ask_size":30.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":-0.0767,"gamma":0.0007,"vega":1.1814,"theta":-0.0138,"rho":-1.1135,"theo":8.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.0},{"option":"DIA281215C00315000","bid":200.5,"bid_size":1.0,"ask":205.5,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0007,"vega":1.178,"theta":0.0,"rho":6.9058,"theo":203.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.5},{"option":"DIA281215P00315000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":-0.0806,"gamma":0.0007,"vega":1.2248,"theta":-0.0142,"rho":-1.1654,"theo":8.7725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.25},{"option":"DIA281215C00320000","bid":196.5,"bid_size":1.0,"ask":201.5,"ask_size":1.0,"iv":0.2498,"open_interest":2.0,"volume":0.0,"delta":0.9166,"gamma":0.0007,"vega":1.2204,"theta":0.0,"rho":6.9716,"theo":199.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.08,"last_trade_time":"2026-01-23T09:30:18","percent_change":0.0,"prev_day_close":198.5},{"option":"DIA281215P00320000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":-0.0846,"gamma":0.0008,"vega":1.2695,"theta":-0.0145,"rho":-1.2184,"theo":9.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.5},{"option":"DIA281215C00325000","bid":192.5,"bid_size":1.0,"ask":197.5,"ask_size":1.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0008,"vega":1.2639,"theta":0.0,"rho":7.0352,"theo":195.1771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA281215P00325000","bid":7.5,"bid_size":30.0,"ask":12.5,"ask_size":30.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":-0.0889,"gamma":0.0008,"vega":1.3167,"theta":-0.0149,"rho":-1.2782,"theo":9.616,"change":0.0,"open":0.0,"high":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":"DIA281215C00330000","bid":188.5,"bid_size":1.0,"ask":193.5,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0008,"vega":1.3085,"theta":0.0,"rho":7.0961,"theo":191.0933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.5},{"option":"DIA281215P00330000","bid":8.0,"bid_size":30.0,"ask":13.0,"ask_size":30.0,"iv":0.2498,"open_interest":6.0,"volume":0.0,"delta":-0.0933,"gamma":0.0009,"vega":1.3639,"theta":-0.0153,"rho":-1.3375,"theo":10.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-10T14:00:09","percent_change":0.0,"prev_day_close":10.5},{"option":"DIA281215C00335000","bid":184.5,"bid_size":1.0,"ask":189.5,"ask_size":1.0,"iv":0.2436,"open_interest":1.0,"volume":0.0,"delta":0.9045,"gamma":0.0008,"vega":1.3545,"theta":0.0,"rho":7.1538,"theo":187.0283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.35,"last_trade_time":"2026-01-23T14:56:27","percent_change":0.0,"prev_day_close":186.0},{"option":"DIA281215P00335000","bid":8.5,"bid_size":30.0,"ask":13.5,"ask_size":30.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":-0.0979,"gamma":0.0009,"vega":1.4121,"theta":-0.0157,"rho":-1.3968,"theo":10.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.0},{"option":"DIA281215C00340000","bid":180.5,"bid_size":1.0,"ask":185.5,"ask_size":1.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.9001,"gamma":0.0009,"vega":1.4018,"theta":0.0,"rho":7.2079,"theo":182.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.0},{"option":"DIA281215P00340000","bid":9.0,"bid_size":30.0,"ask":14.0,"ask_size":30.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":-0.1028,"gamma":0.0009,"vega":1.4636,"theta":-0.016,"rho":-1.4659,"theo":11.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5},{"option":"DIA281215C00345000","bid":176.5,"bid_size":1.0,"ask":181.5,"ask_size":1.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.8956,"gamma":0.0009,"vega":1.4499,"theta":0.0,"rho":7.2583,"theo":178.9589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.0},{"option":"DIA281215P00345000","bid":9.5,"bid_size":30.0,"ask":14.5,"ask_size":30.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":-0.1078,"gamma":0.001,"vega":1.5121,"theta":-0.0164,"rho":-1.525,"theo":11.5597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0},{"option":"DIA281215C00350000","bid":172.5,"bid_size":1.0,"ask":177.5,"ask_size":1.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.001,"vega":1.4986,"theta":0.0,"rho":7.3055,"theo":174.9561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.0},{"option":"DIA281215P00350000","bid":10.0,"bid_size":30.0,"ask":15.0,"ask_size":30.0,"iv":0.2385,"open_interest":2.0,"volume":0.0,"delta":-0.1131,"gamma":0.001,"vega":1.5617,"theta":-0.0168,"rho":-1.5945,"theo":12.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-01-27T10:04:42","percent_change":0.0,"prev_day_close":12.5},{"option":"DIA281215C00355000","bid":168.5,"bid_size":1.0,"ask":173.5,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8858,"gamma":0.001,"vega":1.5478,"theta":0.0,"rho":7.3499,"theo":170.9756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.0},{"option":"DIA281215P00355000","bid":10.5,"bid_size":30.0,"ask":15.5,"ask_size":30.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.1186,"gamma":0.0011,"vega":1.6143,"theta":-0.0172,"rho":-1.6627,"theo":12.672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0},{"option":"DIA281215C00360000","bid":164.5,"bid_size":1.0,"ask":169.5,"ask_size":1.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.001,"vega":1.5976,"theta":0.0,"rho":7.3917,"theo":167.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.0},{"option":"DIA281215P00360000","bid":11.0,"bid_size":30.0,"ask":16.0,"ask_size":30.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":-0.1243,"gamma":0.0011,"vega":1.6676,"theta":-0.0176,"rho":-1.7354,"theo":13.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.75},{"option":"DIA281215C00365000","bid":160.5,"bid_size":1.0,"ask":165.5,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8753,"gamma":0.0011,"vega":1.6483,"theta":0.0,"rho":7.4305,"theo":163.0837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.5},{"option":"DIA281215P00365000","bid":11.5,"bid_size":30.0,"ask":16.5,"ask_size":30.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":-0.1303,"gamma":0.0012,"vega":1.7204,"theta":-0.018,"rho":-1.8072,"theo":13.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.5},{"option":"DIA281215C00370000","bid":156.5,"bid_size":1.0,"ask":161.5,"ask_size":1.0,"iv":0.225,"open_interest":6.0,"volume":0.0,"delta":0.8697,"gamma":0.0011,"vega":1.7,"theta":0.0,"rho":7.4654,"theo":159.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.98,"last_trade_time":"2026-01-29T15:53:48","percent_change":0.0,"prev_day_close":158.5},{"option":"DIA281215P00370000","bid":12.5,"bid_size":30.0,"ask":17.5,"ask_size":30.0,"iv":0.2287,"open_interest":1.0,"volume":0.0,"delta":-0.1365,"gamma":0.0012,"vega":1.7768,"theta":-0.0184,"rho":-1.8878,"theo":14.5385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.47,"last_trade_time":"2026-02-11T10:25:42","percent_change":0.0,"prev_day_close":15.0500001907349},{"option":"DIA281215C00375000","bid":152.5,"bid_size":1.0,"ask":157.5,"ask_size":1.0,"iv":0.222,"open_interest":1.0,"volume":0.0,"delta":0.864,"gamma":0.0012,"vega":1.7529,"theta":-0.0002,"rho":7.4959,"theo":155.2891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.95,"last_trade_time":"2026-01-22T10:15:33","percent_change":0.0,"prev_day_close":154.5},{"option":"DIA281215P00375000","bid":13.0,"bid_size":30.0,"ask":18.0,"ask_size":34.0,"iv":0.2253,"open_interest":1.0,"volume":0.0,"delta":-0.143,"gamma":0.0013,"vega":1.8334,"theta":-0.0187,"rho":-1.9752,"theo":15.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.25,"last_trade_time":"2026-02-17T10:55:05","percent_change":0.0,"prev_day_close":15.75},{"option":"DIA281215C00380000","bid":149.0,"bid_size":1.0,"ask":154.0,"ask_size":1.0,"iv":0.2218,"open_interest":95.0,"volume":0.0,"delta":0.8579,"gamma":0.0012,"vega":1.8065,"theta":-0.0011,"rho":7.5218,"theo":151.4309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.65,"last_trade_time":"2026-01-30T11:26:12","percent_change":0.0,"prev_day_close":150.5},{"option":"DIA281215P00380000","bid":13.5,"bid_size":30.0,"ask":18.5,"ask_size":30.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":-0.1498,"gamma":0.0014,"vega":1.8851,"theta":-0.0191,"rho":-2.0532,"theo":15.9321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.5},{"option":"DIA281215C00385000","bid":145.0,"bid_size":1.0,"ask":150.0,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8517,"gamma":0.0013,"vega":1.8603,"theta":-0.0019,"rho":7.5436,"theo":147.6001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.0},{"option":"DIA281215P00385000","bid":14.5,"bid_size":30.0,"ask":19.5,"ask_size":30.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":-0.1568,"gamma":0.0014,"vega":1.9408,"theta":-0.0195,"rho":-2.1359,"theo":16.673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.25},{"option":"DIA281215C00390000","bid":141.0,"bid_size":1.0,"ask":146.0,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.8452,"gamma":0.0013,"vega":1.9141,"theta":-0.0028,"rho":7.562,"theo":143.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.0},{"option":"DIA281215P00390000","bid":15.5,"bid_size":30.0,"ask":20.5,"ask_size":30.0,"iv":0.2196,"open_interest":2.0,"volume":0.0,"delta":-0.1641,"gamma":0.0015,"vega":1.9987,"theta":-0.0199,"rho":-2.2175,"theo":17.4463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.05,"last_trade_time":"2026-01-28T10:28:35","percent_change":0.0,"prev_day_close":18.0},{"option":"DIA281215C00395000","bid":137.5,"bid_size":1.0,"ask":142.5,"ask_size":1.0,"iv":0.2145,"open_interest":1.0,"volume":0.0,"delta":0.8385,"gamma":0.0014,"vega":1.968,"theta":-0.0036,"rho":7.5775,"theo":140.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.85,"last_trade_time":"2026-02-04T12:56:27","percent_change":0.0,"prev_day_close":139.5},{"option":"DIA281215P00395000","bid":16.0,"bid_size":30.0,"ask":21.0,"ask_size":30.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":-0.1717,"gamma":0.0015,"vega":2.0549,"theta":-0.0202,"rho":-2.3142,"theo":18.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.75},{"option":"DIA281215C00400000","bid":133.5,"bid_size":1.0,"ask":138.5,"ask_size":1.0,"iv":0.211,"open_interest":138.0,"volume":0.0,"delta":0.8316,"gamma":0.0014,"vega":2.0223,"theta":-0.0044,"rho":7.5895,"theo":136.2796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.35,"last_trade_time":"2026-02-11T11:07:03","percent_change":0.0,"prev_day_close":135.5},{"option":"DIA281215P00400000","bid":17.0,"bid_size":30.0,"ask":22.0,"ask_size":30.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":-0.1796,"gamma":0.0016,"vega":2.1105,"theta":-0.0206,"rho":-2.4164,"theo":19.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.5},{"option":"DIA281215C00405000","bid":130.0,"bid_size":1.0,"ask":135.0,"ask_size":1.0,"iv":0.2099,"open_interest":25.0,"volume":0.0,"delta":0.8244,"gamma":0.0015,"vega":2.0773,"theta":-0.0052,"rho":7.5969,"theo":132.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.23,"last_trade_time":"2026-01-30T11:20:24","percent_change":0.0,"prev_day_close":132.0},{"option":"DIA281215P00405000","bid":18.0,"bid_size":1.0,"ask":23.0,"ask_size":30.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":-0.1878,"gamma":0.0017,"vega":2.1735,"theta":-0.021,"rho":-2.4963,"theo":19.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"DIA281215C00410000","bid":126.5,"bid_size":1.0,"ask":131.5,"ask_size":1.0,"iv":0.2087,"open_interest":21.0,"volume":0.0,"delta":0.817,"gamma":0.0016,"vega":2.1329,"theta":-0.006,"rho":7.5988,"theo":128.8834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.0,"last_trade_time":"2026-01-22T13:27:14","percent_change":0.0,"prev_day_close":128.0},{"option":"DIA281215P00410000","bid":18.5,"bid_size":30.0,"ask":23.5,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-0.1964,"gamma":0.0017,"vega":2.2259,"theta":-0.0213,"rho":-2.5998,"theo":20.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.5},{"option":"DIA281215C00415000","bid":122.5,"bid_size":30.0,"ask":127.5,"ask_size":1.0,"iv":0.2049,"open_interest":5.0,"volume":0.0,"delta":0.8093,"gamma":0.0016,"vega":2.1886,"theta":-0.0068,"rho":7.5952,"theo":125.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":125.0,"last_trade_time":"2026-02-13T15:18:21","percent_change":0.0,"prev_day_close":124.5},{"option":"DIA281215P00415000","bid":19.5,"bid_size":30.0,"ask":24.5,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-0.2052,"gamma":0.0018,"vega":2.2822,"theta":-0.0217,"rho":-2.6967,"theo":21.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.5},{"option":"DIA281215C00420000","bid":119.0,"bid_size":30.0,"ask":124.0,"ask_size":1.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.8014,"gamma":0.0017,"vega":2.2439,"theta":-0.0076,"rho":7.5872,"theo":121.6189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.0},{"option":"DIA281215P00420000","bid":20.5,"bid_size":30.0,"ask":25.5,"ask_size":1.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.2144,"gamma":0.0019,"vega":2.3379,"theta":-0.022,"rho":-2.7926,"theo":22.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.5},{"option":"DIA281215C00425000","bid":115.5,"bid_size":30.0,"ask":120.5,"ask_size":1.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.7932,"gamma":0.0017,"vega":2.2985,"theta":-0.0083,"rho":7.5758,"theo":118.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.5},{"option":"DIA281215P00425000","bid":21.5,"bid_size":30.0,"ask":26.5,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-0.224,"gamma":0.0019,"vega":2.3932,"theta":-0.0223,"rho":-2.8998,"theo":23.8926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5},{"option":"DIA281215C00430000","bid":112.0,"bid_size":30.0,"ask":117.0,"ask_size":1.0,"iv":0.1998,"open_interest":1.0,"volume":0.0,"delta":0.7847,"gamma":0.0018,"vega":2.3526,"theta":-0.0091,"rho":7.561,"theo":114.4935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.48,"last_trade_time":"2026-02-11T10:21:26","percent_change":0.0,"prev_day_close":114.0},{"option":"DIA281215P00430000","bid":22.5,"bid_size":1.0,"ask":27.5,"ask_size":1.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":-0.2338,"gamma":0.002,"vega":2.451,"theta":-0.0227,"rho":-3.0011,"theo":24.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.5},{"option":"DIA281215C00435000","bid":108.5,"bid_size":30.0,"ask":113.5,"ask_size":1.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.7759,"gamma":0.0018,"vega":2.4066,"theta":-0.0098,"rho":7.5418,"theo":110.9847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.5},{"option":"DIA281215P00435000","bid":24.0,"bid_size":1.0,"ask":29.0,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.2441,"gamma":0.0021,"vega":2.5069,"theta":-0.023,"rho":-3.0998,"theo":26.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.5},{"option":"DIA281215C00440000","bid":105.0,"bid_size":30.0,"ask":110.0,"ask_size":1.0,"iv":0.1957,"open_interest":107.0,"volume":0.0,"delta":0.7669,"gamma":0.0019,"vega":2.4605,"theta":-0.0105,"rho":7.5167,"theo":107.5132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.1,"last_trade_time":"2026-01-28T10:25:00","percent_change":0.0,"prev_day_close":107.0},{"option":"DIA281215P00440000","bid":25.0,"bid_size":1.0,"ask":30.0,"ask_size":1.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":-0.2547,"gamma":0.0022,"vega":2.5579,"theta":-0.0233,"rho":-3.2232,"theo":27.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.75},{"option":"DIA281215C00445000","bid":101.5,"bid_size":30.0,"ask":106.5,"ask_size":1.0,"iv":0.1935,"open_interest":12.0,"volume":0.0,"delta":0.7577,"gamma":0.002,"vega":2.5142,"theta":-0.0112,"rho":7.4852,"theo":104.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-01-30T12:26:20","percent_change":0.0,"prev_day_close":103.5},{"option":"DIA281215P00445000","bid":26.0,"bid_size":1.0,"ask":31.0,"ask_size":1.0,"iv":0.1938,"open_interest":1.0,"volume":0.0,"delta":-0.2657,"gamma":0.0022,"vega":2.6104,"theta":-0.0235,"rho":-3.3177,"theo":28.5055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.07,"last_trade_time":"2026-02-06T09:54:56","percent_change":0.0,"prev_day_close":29.0},{"option":"DIA281215C00450000","bid":98.0,"bid_size":30.0,"ask":103.0,"ask_size":1.0,"iv":0.1911,"open_interest":6.0,"volume":0.0,"delta":0.7481,"gamma":0.002,"vega":2.5669,"theta":-0.0118,"rho":7.4481,"theo":100.6887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.05,"last_trade_time":"2026-02-12T11:05:48","percent_change":0.0,"prev_day_close":100.0},{"option":"DIA281215P00450000","bid":27.5,"bid_size":1.0,"ask":32.5,"ask_size":1.0,"iv":0.1927,"open_interest":11.0,"volume":0.0,"delta":-0.2771,"gamma":0.0023,"vega":2.6582,"theta":-0.0238,"rho":-3.4184,"theo":29.7825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.16,"last_trade_time":"2026-02-12T12:54:05","percent_change":0.0,"prev_day_close":30.25},{"option":"DIA281215C00455000","bid":95.0,"bid_size":30.0,"ask":100.0,"ask_size":1.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.7383,"gamma":0.0021,"vega":2.6182,"theta":-0.0125,"rho":7.407,"theo":97.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.0},{"option":"DIA281215P00455000","bid":29.0,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-0.2889,"gamma":0.0024,"vega":2.7092,"theta":-0.0241,"rho":-3.5435,"theo":31.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.5},{"option":"DIA281215C00460000","bid":91.5,"bid_size":30.0,"ask":96.5,"ask_size":1.0,"iv":0.1879,"open_interest":2.0,"volume":0.0,"delta":0.7282,"gamma":0.0022,"vega":2.6681,"theta":-0.0131,"rho":7.3627,"theo":94.0288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.22,"last_trade_time":"2026-02-12T11:13:56","percent_change":0.0,"prev_day_close":93.5},{"option":"DIA281215P00460000","bid":30.0,"bid_size":1.0,"ask":35.0,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-0.3011,"gamma":0.0025,"vega":2.7578,"theta":-0.0243,"rho":-3.6396,"theo":32.4833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.0},{"option":"DIA281215C00465000","bid":88.5,"bid_size":30.0,"ask":93.5,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.7178,"gamma":0.0022,"vega":2.717,"theta":-0.0137,"rho":7.3142,"theo":90.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.5},{"option":"DIA281215P00465000","bid":31.5,"bid_size":1.0,"ask":36.5,"ask_size":1.0,"iv":0.1864,"open_interest":1.0,"volume":0.0,"delta":-0.3137,"gamma":0.0026,"vega":2.8024,"theta":-0.0245,"rho":-3.749,"theo":33.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.0,"last_trade_time":"2026-01-29T15:46:31","percent_change":0.0,"prev_day_close":34.5},{"option":"DIA281215C00470000","bid":85.0,"bid_size":30.0,"ask":90.0,"ask_size":1.0,"iv":0.1841,"open_interest":52.0,"volume":0.0,"delta":0.7071,"gamma":0.0023,"vega":2.7648,"theta":-0.0143,"rho":7.2594,"theo":87.539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.44,"last_trade_time":"2026-02-12T11:10:44","percent_change":0.0,"prev_day_close":87.0},{"option":"DIA281215P00470000","bid":33.0,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.1845,"open_interest":0.0,"volume":0.0,"delta":-0.3268,"gamma":0.0027,"vega":2.8455,"theta":-0.0247,"rho":-3.871,"theo":35.4132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0},{"option":"DIA281215C00475000","bid":82.0,"bid_size":30.0,"ask":87.0,"ask_size":1.0,"iv":0.1828,"open_interest":1.0,"volume":0.0,"delta":0.6961,"gamma":0.0024,"vega":2.8115,"theta":-0.0149,"rho":7.1974,"theo":84.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.27,"last_trade_time":"2026-01-23T13:13:30","percent_change":0.0,"prev_day_close":84.0},{"option":"DIA281215P00475000","bid":34.5,"bid_size":1.0,"ask":39.5,"ask_size":1.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":-0.3403,"gamma":0.0028,"vega":2.8845,"theta":-0.0249,"rho":-3.9555,"theo":36.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.5},{"option":"DIA281215C00480000","bid":79.0,"bid_size":30.0,"ask":84.0,"ask_size":1.0,"iv":0.1814,"open_interest":10.0,"volume":0.0,"delta":0.6849,"gamma":0.0024,"vega":2.8565,"theta":-0.0154,"rho":7.1294,"theo":81.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":81.5,"last_trade_time":"2026-01-22T12:18:56","percent_change":0.0,"prev_day_close":81.0},{"option":"DIA281215P00480000","bid":36.0,"bid_size":1.0,"ask":41.0,"ask_size":1.0,"iv":0.1802,"open_interest":3.0,"volume":0.0,"delta":-0.3543,"gamma":0.0029,"vega":2.9189,"theta":-0.0251,"rho":-4.0678,"theo":38.5856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.5,"last_trade_time":"2026-02-13T15:44:57","percent_change":0.0,"prev_day_close":39.0},{"option":"DIA281215C00485000","bid":75.5,"bid_size":30.0,"ask":80.5,"ask_size":1.0,"iv":0.1781,"open_interest":1.0,"volume":0.0,"delta":0.6734,"gamma":0.0025,"vega":2.8993,"theta":-0.0159,"rho":7.0574,"theo":78.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.5,"last_trade_time":"2026-01-30T16:13:45","percent_change":0.0,"prev_day_close":78.0},{"option":"DIA281215P00485000","bid":38.0,"bid_size":1.0,"ask":43.0,"ask_size":1.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.3688,"gamma":0.003,"vega":2.9542,"theta":-0.0252,"rho":-4.1741,"theo":40.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.5},{"option":"DIA281215C00490000","bid":72.5,"bid_size":30.0,"ask":77.5,"ask_size":1.0,"iv":0.1764,"open_interest":3.0,"volume":0.0,"delta":0.6616,"gamma":0.0025,"vega":2.9398,"theta":-0.0163,"rho":6.9824,"theo":75.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.0,"last_trade_time":"2026-01-30T11:13:53","percent_change":0.0,"prev_day_close":75.0},{"option":"DIA281215P00490000","bid":39.5,"bid_size":1.0,"ask":44.5,"ask_size":1.0,"iv":0.1768,"open_interest":106.0,"volume":0.0,"delta":-0.3837,"gamma":0.0031,"vega":2.9843,"theta":-0.0253,"rho":-4.2668,"theo":42.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-09T12:32:01","percent_change":0.0,"prev_day_close":42.5},{"option":"DIA281215C00495000","bid":70.0,"bid_size":30.0,"ask":75.0,"ask_size":1.0,"iv":0.1762,"open_interest":17.0,"volume":0.0,"delta":0.6495,"gamma":0.0026,"vega":2.9782,"theta":-0.0168,"rho":6.903,"theo":72.1227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-02-09T14:25:31","percent_change":0.0,"prev_day_close":72.0},{"option":"DIA281215P00495000","bid":41.5,"bid_size":1.0,"ask":46.5,"ask_size":1.0,"iv":0.1756,"open_interest":9.0,"volume":0.0,"delta":-0.3992,"gamma":0.0031,"vega":3.0103,"theta":-0.0255,"rho":-4.3519,"theo":43.8179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-17T13:02:37","percent_change":0.0,"prev_day_close":44.0},{"option":"DIA281215C00500000","bid":67.0,"bid_size":30.0,"ask":72.0,"ask_size":1.0,"iv":0.1742,"open_interest":14.0,"volume":1.0,"delta":0.6372,"gamma":0.0026,"vega":3.0146,"theta":-0.0172,"rho":6.8167,"theo":69.1845,"change":2.67,"open":71.67,"high":71.67,"low":71.67,"tick":"up","last_trade_price":71.67,"last_trade_time":"2026-02-18T10:17:01","percent_change":3.86957,"prev_day_close":69.0},{"option":"DIA281215P00500000","bid":43.0,"bid_size":1.0,"ask":48.0,"ask_size":1.0,"iv":0.1725,"open_interest":13.0,"volume":0.0,"delta":-0.4152,"gamma":0.0032,"vega":3.0307,"theta":-0.0255,"rho":-4.4429,"theo":45.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.84,"last_trade_time":"2026-02-12T12:54:05","percent_change":0.0,"prev_day_close":46.0},{"option":"DIA281215C00505000","bid":64.0,"bid_size":30.0,"ask":69.0,"ask_size":1.0,"iv":0.172,"open_interest":10.0,"volume":0.0,"delta":0.6246,"gamma":0.0027,"vega":3.0486,"theta":-0.0176,"rho":6.7229,"theo":66.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.55,"last_trade_time":"2026-01-27T10:53:55","percent_change":0.0,"prev_day_close":66.0},{"option":"DIA281215P00505000","bid":45.0,"bid_size":1.0,"ask":50.0,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-0.4317,"gamma":0.0033,"vega":3.0482,"theta":-0.0256,"rho":-4.5212,"theo":47.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.0},{"option":"DIA281215C00510000","bid":61.0,"bid_size":30.0,"ask":66.0,"ask_size":1.0,"iv":0.1697,"open_interest":0.0,"volume":0.0,"delta":0.6117,"gamma":0.0028,"vega":3.0799,"theta":-0.0179,"rho":6.6236,"theo":63.4625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.5},{"option":"DIA281215P00510000","bid":47.0,"bid_size":1.0,"ask":52.0,"ask_size":1.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.4488,"gamma":0.0034,"vega":3.0573,"theta":-0.0257,"rho":-4.5751,"theo":49.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"DIA281215C00515000","bid":58.5,"bid_size":30.0,"ask":63.5,"ask_size":1.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":0.5985,"gamma":0.0028,"vega":3.1081,"theta":-0.0182,"rho":6.5213,"theo":60.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5},{"option":"DIA281215P00515000","bid":49.0,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":-0.4665,"gamma":0.0036,"vega":3.0619,"theta":-0.0257,"rho":-4.6674,"theo":51.8117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0},{"option":"DIA281215C00520000","bid":55.5,"bid_size":30.0,"ask":60.5,"ask_size":1.0,"iv":0.1662,"open_interest":12.0,"volume":0.0,"delta":0.5851,"gamma":0.0029,"vega":3.1332,"theta":-0.0184,"rho":6.4161,"theo":57.9515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-01-21T12:12:50","percent_change":0.0,"prev_day_close":58.0},{"option":"DIA281215P00520000","bid":51.5,"bid_size":1.0,"ask":56.5,"ask_size":1.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":-0.4848,"gamma":0.0037,"vega":3.0581,"theta":-0.0257,"rho":-4.7227,"theo":54.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.0},{"option":"DIA281215C00525000","bid":53.0,"bid_size":30.0,"ask":58.0,"ask_size":1.0,"iv":0.1649,"open_interest":217.0,"volume":0.0,"delta":0.5714,"gamma":0.0029,"vega":3.1551,"theta":-0.0187,"rho":6.3054,"theo":55.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.0,"last_trade_time":"2026-02-11T15:39:05","percent_change":0.0,"prev_day_close":55.0},{"option":"DIA281215P00525000","bid":53.5,"bid_size":1.0,"ask":58.5,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.5037,"gamma":0.0038,"vega":3.047,"theta":-0.0257,"rho":-4.7776,"theo":56.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5},{"option":"DIA281215C00530000","bid":50.5,"bid_size":30.0,"ask":55.5,"ask_size":1.0,"iv":0.1635,"open_interest":314.0,"volume":0.0,"delta":0.5575,"gamma":0.003,"vega":3.1737,"theta":-0.0189,"rho":6.187,"theo":52.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.81,"last_trade_time":"2026-02-17T13:39:31","percent_change":0.0,"prev_day_close":52.5},{"option":"DIA281215P00530000","bid":56.0,"bid_size":1.0,"ask":61.0,"ask_size":1.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.5233,"gamma":0.0039,"vega":3.0345,"theta":-0.0257,"rho":-4.7857,"theo":58.6657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.0},{"option":"DIA281215C00535000","bid":48.0,"bid_size":30.0,"ask":53.0,"ask_size":1.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":0.5434,"gamma":0.003,"vega":3.1887,"theta":-0.019,"rho":6.0619,"theo":50.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"DIA281215P00535000","bid":58.5,"bid_size":1.0,"ask":63.5,"ask_size":1.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-0.5437,"gamma":0.004,"vega":3.0029,"theta":-0.0256,"rho":-4.7826,"theo":61.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.5},{"option":"DIA281215C00540000","bid":45.5,"bid_size":30.0,"ask":50.5,"ask_size":1.0,"iv":0.1602,"open_interest":196.0,"volume":0.0,"delta":0.529,"gamma":0.0031,"vega":3.1999,"theta":-0.0191,"rho":5.9336,"theo":47.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.45,"last_trade_time":"2026-01-27T11:39:54","percent_change":0.0,"prev_day_close":47.5},{"option":"DIA281215P00540000","bid":61.0,"bid_size":1.0,"ask":66.0,"ask_size":1.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":-0.5648,"gamma":0.0041,"vega":2.9708,"theta":-0.0256,"rho":-4.8091,"theo":63.699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.0},{"option":"DIA281215C00545000","bid":43.0,"bid_size":30.0,"ask":48.0,"ask_size":1.0,"iv":0.1582,"open_interest":2.0,"volume":0.0,"delta":0.5144,"gamma":0.0031,"vega":3.2073,"theta":-0.0192,"rho":5.8037,"theo":45.1598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.89,"last_trade_time":"2026-02-09T11:27:30","percent_change":0.0,"prev_day_close":45.3999996185303},{"option":"DIA281215P00545000","bid":63.5,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":-0.5867,"gamma":0.0043,"vega":2.9218,"theta":-0.0254,"rho":-4.7538,"theo":66.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.5},{"option":"DIA281215C00550000","bid":41.0,"bid_size":30.0,"ask":46.0,"ask_size":1.0,"iv":0.1577,"open_interest":9.0,"volume":0.0,"delta":0.4996,"gamma":0.0032,"vega":3.2106,"theta":-0.0192,"rho":5.6693,"theo":42.7871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.75,"last_trade_time":"2026-02-17T10:55:05","percent_change":0.0,"prev_day_close":43.0},{"option":"DIA281215P00550000","bid":66.5,"bid_size":1.0,"ask":71.5,"ask_size":1.0,"iv":0.1548,"open_interest":1.0,"volume":0.0,"delta":-0.6096,"gamma":0.0044,"vega":2.861,"theta":-0.0254,"rho":-4.7336,"theo":69.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.5,"last_trade_time":"2026-01-26T09:30:06","percent_change":0.0,"prev_day_close":69.0},{"option":"DIA281215C00555000","bid":38.5,"bid_size":30.0,"ask":43.5,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":0.4846,"gamma":0.0032,"vega":3.2095,"theta":-0.0192,"rho":5.5276,"theo":40.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.75},{"option":"DIA281215P00555000","bid":69.0,"bid_size":1.0,"ask":74.0,"ask_size":1.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.6334,"gamma":0.0046,"vega":2.7934,"theta":-0.0254,"rho":-4.6025,"theo":72.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.0},{"option":"DIA281215C00560000","bid":36.5,"bid_size":30.0,"ask":41.5,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":0.4696,"gamma":0.0032,"vega":3.2037,"theta":-0.0192,"rho":5.3797,"theo":38.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.5},{"option":"DIA281215P00560000","bid":72.0,"bid_size":1.0,"ask":77.0,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6582,"gamma":0.0048,"vega":2.7112,"theta":-0.0254,"rho":-4.5347,"theo":75.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.0},{"option":"DIA281215C00565000","bid":34.5,"bid_size":30.0,"ask":39.5,"ask_size":30.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.4544,"gamma":0.0032,"vega":3.1936,"theta":-0.0191,"rho":5.2301,"theo":36.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.5},{"option":"DIA281215P00565000","bid":75.5,"bid_size":1.0,"ask":80.5,"ask_size":1.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.6839,"gamma":0.0049,"vega":2.6025,"theta":-0.0258,"rho":-4.307,"theo":78.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.5},{"option":"DIA281215C00570000","bid":32.5,"bid_size":30.0,"ask":37.5,"ask_size":30.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":0.4391,"gamma":0.0032,"vega":3.1795,"theta":-0.019,"rho":5.0805,"theo":34.0473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.25},{"option":"DIA281215P00570000","bid":78.5,"bid_size":1.0,"ask":83.5,"ask_size":1.0,"iv":0.1463,"open_interest":9.0,"volume":0.0,"delta":-0.7103,"gamma":0.0051,"vega":2.4786,"theta":-0.0262,"rho":-4.1162,"theo":81.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.5,"last_trade_time":"2026-02-06T14:10:14","percent_change":0.0,"prev_day_close":81.5},{"option":"DIA281215C00575000","bid":30.5,"bid_size":30.0,"ask":35.5,"ask_size":30.0,"iv":0.1505,"open_interest":2.0,"volume":0.0,"delta":0.4238,"gamma":0.0033,"vega":3.1609,"theta":-0.0188,"rho":4.9282,"theo":32.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.5,"last_trade_time":"2026-02-09T10:20:51","percent_change":0.0,"prev_day_close":32.5},{"option":"DIA281215P00575000","bid":82.0,"bid_size":1.0,"ask":87.0,"ask_size":1.0,"iv":0.1446,"open_interest":1.0,"volume":0.0,"delta":-0.7381,"gamma":0.0052,"vega":2.3369,"theta":-0.0271,"rho":-3.8864,"theo":85.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":81.0,"last_trade_time":"2026-02-09T09:30:00","percent_change":0.0,"prev_day_close":85.0},{"option":"DIA281215C00580000","bid":28.5,"bid_size":30.0,"ask":33.5,"ask_size":30.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":0.4087,"gamma":0.0033,"vega":3.1373,"theta":-0.0187,"rho":4.7706,"theo":30.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5},{"option":"DIA281215P00580000","bid":85.5,"bid_size":1.0,"ask":90.5,"ask_size":1.0,"iv":0.1423,"open_interest":9.0,"volume":0.0,"delta":-0.7657,"gamma":0.0054,"vega":2.2004,"theta":-0.0276,"rho":-3.5862,"theo":88.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.25,"last_trade_time":"2026-02-11T11:56:20","percent_change":0.0,"prev_day_close":88.5},{"option":"DIA281215C00585000","bid":26.5,"bid_size":30.0,"ask":31.5,"ask_size":30.0,"iv":0.1468,"open_interest":0.0,"volume":0.0,"delta":0.3936,"gamma":0.0033,"vega":3.109,"theta":-0.0185,"rho":4.6106,"theo":28.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.75},{"option":"DIA281215P00585000","bid":89.5,"bid_size":1.0,"ask":94.5,"ask_size":1.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.7932,"gamma":0.0054,"vega":2.0126,"theta":-0.0272,"rho":-3.3367,"theo":92.6194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.5},{"option":"DIA281215C00590000","bid":25.0,"bid_size":30.0,"ask":30.0,"ask_size":30.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":0.3787,"gamma":0.0032,"vega":3.0769,"theta":-0.0182,"rho":4.453,"theo":26.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.0},{"option":"DIA281215P00590000","bid":93.5,"bid_size":1.0,"ask":98.5,"ask_size":1.0,"iv":0.1399,"open_interest":10.0,"volume":0.0,"delta":-0.8222,"gamma":0.0055,"vega":1.8185,"theta":-0.0262,"rho":-2.8822,"theo":96.6085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.25,"last_trade_time":"2026-02-11T11:56:20","percent_change":0.0,"prev_day_close":96.5},{"option":"DIA281215C00595000","bid":23.0,"bid_size":30.0,"ask":28.0,"ask_size":30.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":0.364,"gamma":0.0032,"vega":3.0416,"theta":-0.018,"rho":4.2981,"theo":25.128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.25},{"option":"DIA281215P00595000","bid":97.5,"bid_size":1.0,"ask":102.5,"ask_size":1.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":-0.8504,"gamma":0.0055,"vega":1.5971,"theta":-0.0244,"rho":-2.6429,"theo":100.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.5},{"option":"DIA281215C00600000","bid":21.5,"bid_size":30.0,"ask":26.5,"ask_size":30.0,"iv":0.1431,"open_interest":12.0,"volume":0.0,"delta":0.3495,"gamma":0.0032,"vega":3.0024,"theta":-0.0177,"rho":4.1423,"theo":23.6092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.85,"last_trade_time":"2026-02-13T09:42:17","percent_change":0.0,"prev_day_close":23.75},{"option":"DIA281215P00600000","bid":102.0,"bid_size":1.0,"ask":107.0,"ask_size":1.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.8768,"gamma":0.0053,"vega":1.4142,"theta":-0.0218,"rho":-2.2639,"theo":105.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.0},{"option":"DIA281215C00605000","bid":20.0,"bid_size":30.0,"ask":25.0,"ask_size":30.0,"iv":0.142,"open_interest":1.0,"volume":0.0,"delta":0.3352,"gamma":0.0032,"vega":2.9587,"theta":-0.0175,"rho":3.9841,"theo":22.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-12T15:58:25","percent_change":0.0,"prev_day_close":22.0},{"option":"DIA281215P00605000","bid":106.5,"bid_size":31.0,"ask":111.5,"ask_size":31.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9003,"gamma":0.005,"vega":1.2213,"theta":-0.0179,"rho":-1.4446,"theo":109.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.5},{"option":"DIA281215C00610000","bid":18.5,"bid_size":31.0,"ask":23.5,"ask_size":30.0,"iv":0.1407,"open_interest":3.0,"volume":0.0,"delta":0.3212,"gamma":0.0032,"vega":2.9109,"theta":-0.0171,"rho":3.8268,"theo":20.7896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.18,"last_trade_time":"2026-02-17T13:39:31","percent_change":0.0,"prev_day_close":20.75},{"option":"DIA281215P00610000","bid":111.5,"bid_size":31.0,"ask":116.5,"ask_size":31.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.9245,"gamma":0.0044,"vega":0.8943,"theta":-0.0199,"rho":-1.1259,"theo":114.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.5},{"option":"DIA281215C00615000","bid":17.0,"bid_size":31.0,"ask":22.0,"ask_size":30.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":0.3073,"gamma":0.0031,"vega":2.8604,"theta":-0.0168,"rho":3.6736,"theo":19.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.5},{"option":"DIA281215P00615000","bid":116.5,"bid_size":32.0,"ask":121.5,"ask_size":32.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":-0.9447,"gamma":0.0036,"vega":0.6167,"theta":-0.0174,"rho":-1.0259,"theo":118.8936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"DIA281215C00620000","bid":16.0,"bid_size":31.0,"ask":21.0,"ask_size":30.0,"iv":0.1392,"open_interest":8.0,"volume":1.0,"delta":0.2936,"gamma":0.0031,"vega":2.8073,"theta":-0.0164,"rho":3.5232,"theo":18.222,"change":0.57,"open":18.57,"high":18.57,"low":18.57,"tick":"up","last_trade_price":18.57,"last_trade_time":"2026-02-18T10:06:03","percent_change":3.16667,"prev_day_close":18.0},{"option":"DIA281215P00620000","bid":121.5,"bid_size":32.0,"ask":126.5,"ask_size":32.0,"iv":0.145,"open_interest":0.0,"volume":0.0,"delta":-0.9626,"gamma":0.003,"vega":0.5008,"theta":-0.0146,"rho":-0.8504,"theo":123.6741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"DIA281215C00625000","bid":14.5,"bid_size":31.0,"ask":19.5,"ask_size":30.0,"iv":0.1372,"open_interest":158.0,"volume":0.0,"delta":0.2802,"gamma":0.003,"vega":2.7507,"theta":-0.016,"rho":3.3719,"theo":17.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-12T13:27:01","percent_change":0.0,"prev_day_close":16.8249998092651},{"option":"DIA281215P00625000","bid":126.5,"bid_size":32.0,"ask":131.5,"ask_size":32.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":-0.9764,"gamma":0.0023,"vega":0.3872,"theta":-0.0131,"rho":-0.1368,"theo":128.5355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.5},{"option":"DIA281215C00630000","bid":13.5,"bid_size":30.0,"ask":18.5,"ask_size":30.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":0.267,"gamma":0.003,"vega":2.6899,"theta":-0.0156,"rho":3.2197,"theo":15.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.5},{"option":"DIA281215P00630000","bid":131.5,"bid_size":31.0,"ask":136.5,"ask_size":31.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.9851,"gamma":0.0015,"vega":0.1693,"theta":-0.0166,"rho":-0.1379,"theo":133.5309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"DIA281215C00635000","bid":12.5,"bid_size":30.0,"ask":17.5,"ask_size":30.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":0.2541,"gamma":0.0029,"vega":2.626,"theta":-0.0152,"rho":3.0708,"theo":14.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.5},{"option":"DIA281215P00635000","bid":136.5,"bid_size":31.0,"ask":141.5,"ask_size":31.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0008,"vega":0.0105,"theta":-0.0168,"rho":-0.139,"theo":138.5263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.5},{"option":"DIA281215C00640000","bid":11.0,"bid_size":30.0,"ask":16.0,"ask_size":30.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":0.2414,"gamma":0.0028,"vega":2.5605,"theta":-0.0148,"rho":2.9272,"theo":13.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5},{"option":"DIA281215P00640000","bid":141.5,"bid_size":31.0,"ask":146.5,"ask_size":31.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0003,"vega":0.0,"theta":-0.0171,"rho":-0.1401,"theo":143.5216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.5},{"option":"DIA281215C00645000","bid":10.5,"bid_size":30.0,"ask":15.5,"ask_size":30.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":0.229,"gamma":0.0028,"vega":2.4934,"theta":-0.0143,"rho":2.7861,"theo":12.7829,"change":0.0,"open":0.0,"high":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":"DIA281215P00645000","bid":146.5,"bid_size":31.0,"ask":151.5,"ask_size":31.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0173,"rho":-0.1412,"theo":148.517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.5},{"option":"DIA281215C00650000","bid":9.5,"bid_size":30.0,"ask":14.5,"ask_size":30.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":0.217,"gamma":0.0027,"vega":2.4237,"theta":-0.0138,"rho":2.6453,"theo":11.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.75},{"option":"DIA281215P00650000","bid":151.5,"bid_size":31.0,"ask":156.5,"ask_size":31.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0176,"rho":-0.1423,"theo":153.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.5},{"option":"DIA281215C00655000","bid":8.5,"bid_size":30.0,"ask":13.5,"ask_size":30.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":0.2054,"gamma":0.0026,"vega":2.3514,"theta":-0.0134,"rho":2.5072,"theo":10.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.0},{"option":"DIA281215P00655000","bid":156.5,"bid_size":31.0,"ask":161.5,"ask_size":31.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0176,"rho":-0.1434,"theo":158.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.5},{"option":"DIA281215C00660000","bid":7.5,"bid_size":30.0,"ask":12.5,"ask_size":30.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":0.1941,"gamma":0.0026,"vega":2.2781,"theta":-0.0129,"rho":2.3756,"theo":10.1815,"change":0.0,"open":0.0,"high":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":"DIA281215P00660000","bid":161.5,"bid_size":31.0,"ask":166.5,"ask_size":31.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0174,"rho":-0.1445,"theo":163.5032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.5},{"option":"DIA281215C00665000","bid":7.0,"bid_size":30.0,"ask":12.0,"ask_size":30.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":0.1833,"gamma":0.0025,"vega":2.2052,"theta":-0.0124,"rho":2.2501,"theo":9.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.25},{"option":"DIA281215P00665000","bid":166.5,"bid_size":31.0,"ask":171.5,"ask_size":31.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0171,"rho":-0.1456,"theo":168.4985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"DIA281215C00670000","bid":6.5,"bid_size":30.0,"ask":11.5,"ask_size":30.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":0.173,"gamma":0.0024,"vega":2.1325,"theta":-0.0119,"rho":2.1279,"theo":8.7227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.75},{"option":"DIA281215P00670000","bid":171.5,"bid_size":31.0,"ask":176.5,"ask_size":31.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0168,"rho":-0.1467,"theo":173.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.5},{"option":"DIA281215C00675000","bid":5.5,"bid_size":30.0,"ask":10.5,"ask_size":30.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":0.1632,"gamma":0.0023,"vega":2.0593,"theta":-0.0114,"rho":2.009,"theo":8.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.0},{"option":"DIA281215P00675000","bid":176.5,"bid_size":31.0,"ask":181.5,"ask_size":31.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0165,"rho":-0.1478,"theo":178.4893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.5},{"option":"DIA281215C00680000","bid":5.0,"bid_size":30.0,"ask":10.0,"ask_size":30.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.1538,"gamma":0.0023,"vega":1.9862,"theta":-0.011,"rho":1.8965,"theo":7.4791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"DIA281215P00680000","bid":181.5,"bid_size":31.0,"ask":186.5,"ask_size":31.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0162,"rho":-0.1489,"theo":183.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.5},{"option":"DIA281215C00685000","bid":4.5,"bid_size":30.0,"ask":9.5,"ask_size":30.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":0.1451,"gamma":0.0022,"vega":1.9148,"theta":-0.0106,"rho":1.792,"theo":6.9342,"change":0.0,"open":0.0,"high":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":"DIA281215P00685000","bid":186.5,"bid_size":32.0,"ask":191.5,"ask_size":32.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.016,"rho":-0.15,"theo":188.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"DIA281215C00690000","bid":4.0,"bid_size":30.0,"ask":9.0,"ask_size":30.0,"iv":0.1287,"open_interest":5.0,"volume":1.0,"delta":0.1368,"gamma":0.0021,"vega":1.8461,"theta":-0.0101,"rho":1.694,"theo":6.4374,"change":0.22,"open":6.72,"high":6.72,"low":6.72,"tick":"up","last_trade_price":6.72,"last_trade_time":"2026-02-18T10:06:03","percent_change":3.38462,"prev_day_close":6.5},{"option":"DIA281215P00690000","bid":191.3,"bid_size":30.0,"ask":196.0,"ask_size":31.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0157,"rho":-0.151,"theo":193.4754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"DIA281215C00695000","bid":3.5,"bid_size":30.0,"ask":8.5,"ask_size":30.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":0.1291,"gamma":0.002,"vega":1.7796,"theta":-0.0097,"rho":1.6007,"theo":5.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"DIA281215P00695000","bid":196.0,"bid_size":31.0,"ask":201.0,"ask_size":31.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0154,"rho":-0.1521,"theo":198.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.5},{"option":"DIA281215C00700000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.1274,"open_interest":42.0,"volume":0.0,"delta":0.122,"gamma":0.0019,"vega":1.7151,"theta":-0.0094,"rho":1.5124,"theo":5.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.5,"last_trade_time":"2026-02-13T09:42:32","percent_change":0.0,"prev_day_close":5.5},{"option":"DIA281215P00700000","bid":201.0,"bid_size":31.0,"ask":206.0,"ask_size":31.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0151,"rho":-0.1532,"theo":203.4662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"DIA281215C00705000","bid":3.0,"bid_size":30.0,"ask":8.0,"ask_size":30.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":0.1154,"gamma":0.0019,"vega":1.6528,"theta":-0.009,"rho":1.4307,"theo":5.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"DIA281215P00705000","bid":206.0,"bid_size":31.0,"ask":211.0,"ask_size":31.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0148,"rho":-0.1543,"theo":208.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"DIA281215C00710000","bid":2.5,"bid_size":30.0,"ask":7.5,"ask_size":30.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":0.1092,"gamma":0.0018,"vega":1.5934,"theta":-0.0087,"rho":1.3564,"theo":4.8796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"DIA281215P00710000","bid":211.0,"bid_size":31.0,"ask":216.0,"ask_size":31.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0146,"rho":-0.1554,"theo":213.457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.5},{"option":"DIA281215C00715000","bid":2.0,"bid_size":30.0,"ask":7.0,"ask_size":30.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":0.1036,"gamma":0.0017,"vega":1.5374,"theta":-0.0084,"rho":1.2881,"theo":4.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.47499990463257},{"option":"DIA281215P00715000","bid":216.0,"bid_size":31.0,"ask":221.0,"ask_size":31.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0143,"rho":-0.1565,"theo":218.4523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.5},{"option":"DIA281215C00720000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.126,"open_interest":1.0,"volume":0.0,"delta":0.0984,"gamma":0.0017,"vega":1.4848,"theta":-0.0081,"rho":1.2245,"theo":4.3128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-12T11:21:47","percent_change":0.0,"prev_day_close":4.0},{"option":"DIA281215P00720000","bid":221.0,"bid_size":31.0,"ask":226.0,"ask_size":31.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.014,"rho":-0.1576,"theo":223.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"DIA281215C00725000","bid":1.5,"bid_size":30.0,"ask":6.5,"ask_size":30.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":0.0936,"gamma":0.0016,"vega":1.435,"theta":-0.0078,"rho":1.1648,"theo":4.0708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.98499989509582},{"option":"DIA281215P00725000","bid":226.0,"bid_size":31.0,"ask":231.0,"ask_size":31.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0137,"rho":-0.1309,"theo":228.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.5},{"option":"DIA281215C00730000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1262,"open_interest":33.0,"volume":0.0,"delta":0.0892,"gamma":0.0015,"vega":1.3875,"theta":-0.0076,"rho":1.1092,"theo":3.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-09T09:56:47","percent_change":0.0,"prev_day_close":3.5},{"option":"DIA281215P00730000","bid":231.0,"bid_size":31.0,"ask":236.0,"ask_size":31.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0134,"rho":-0.0847,"theo":233.4385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.5},{"option":"DIA281215C00735000","bid":1.0,"bid_size":30.0,"ask":6.0,"ask_size":30.0,"iv":0.1282,"open_interest":2.0,"volume":0.0,"delta":0.0851,"gamma":0.0015,"vega":1.3423,"theta":-0.0073,"rho":1.0579,"theo":3.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-09T11:12:41","percent_change":0.0,"prev_day_close":2.52500009536743},{"option":"DIA281215P00735000","bid":236.0,"bid_size":31.0,"ask":241.0,"ask_size":31.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0132,"rho":-0.0385,"theo":238.4339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.5},{"option":"DIA281215C00740000","bid":2.0,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1323,"open_interest":60.0,"volume":0.0,"delta":0.0813,"gamma":0.0014,"vega":1.2994,"theta":-0.0071,"rho":1.011,"theo":3.4727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-11T11:01:03","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"DIA281215P00740000","bid":241.0,"bid_size":31.0,"ask":246.0,"ask_size":31.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0129,"rho":0.0,"theo":243.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.25},{"option":"DIA281215C00745000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":0.0778,"gamma":0.0014,"vega":1.2586,"theta":-0.0069,"rho":0.9676,"theo":3.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.12999999523163},{"option":"DIA281215P00745000","bid":246.0,"bid_size":31.0,"ask":251.0,"ask_size":31.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0129,"rho":0.0,"theo":248.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.25},{"option":"DIA281215C00750000","bid":0.5,"bid_size":30.0,"ask":5.5,"ask_size":30.0,"iv":0.1297,"open_interest":11.0,"volume":0.0,"delta":0.0744,"gamma":0.0013,"vega":1.22,"theta":-0.0067,"rho":0.9271,"theo":3.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.88,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":2.02499997615814},{"option":"DIA281215P00750000","bid":251.0,"bid_size":31.0,"ask":256.0,"ask_size":31.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0129,"rho":0.0,"theo":253.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.25},{"option":"DIA281215C00755000","bid":0.1,"bid_size":30.0,"ask":5.0,"ask_size":30.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":0.0713,"gamma":0.0013,"vega":1.1832,"theta":-0.0065,"rho":0.8886,"theo":3.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.41499996185303},{"option":"DIA281215P00755000","bid":256.0,"bid_size":31.0,"ask":261.0,"ask_size":31.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0129,"rho":0.0,"theo":258.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.25}],"symbol":"DIA","security_type":"stock","exchange_id":3,"current_price":496.55,"price_change":0.7,"price_change_percent":0.1412,"bid":496.56,"ask":496.58,"bid_size":520,"ask_size":280,"open":496.77,"high":499.325,"low":494.65,"close":496.55,"prev_day_close":495.85,"volume":3307044,"iv30":15.275,"iv30_change":-0.233,"iv30_change_percent":-1.5025,"seqno":17265794022,"last_trade_time":"2026-02-18T14:46:12","tick":"down"},"symbol":"DIA"}