{"timestamp": "2026-10-23 01:57:56", "data": {"options": [{"option": "DBVT261120C00005000", "bid": 2.5, "bid_size": 24.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0251, "vega": 0.0045, "theta": -0.0165, "rho": 0.0032, "theo": 5.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBVT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 677.0, "iv": 6.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0252, "vega": 0.0045, "theta": -0.0184, "rho": -0.001, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120C00007500", "bid": 0.1, "bid_size": 722.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0626, "vega": 0.008, "theta": -0.0222, "rho": 0.0041, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DBVT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 3.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0629, "vega": 0.008, "theta": -0.0232, "rho": -0.0021, "theo": 0.7271, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 159.0, "iv": 2.3844, "open_interest": 280.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0962, "vega": 0.0108, "theta": -0.0275, "rho": 0.0035, "theo": 1.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T10:21:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 1.1901, "open_interest": 1.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0968, "vega": 0.0108, "theta": -0.0276, "rho": -0.0043, "theo": 1.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-15T13:26:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8987, "open_interest": 4.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0834, "vega": 0.0106, "theta": -0.0305, "rho": 0.0025, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T12:27:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DBVT261120P00012500", "bid": 1.1, "bid_size": 29.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.2822, "open_interest": 7.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0842, "vega": 0.0105, "theta": -0.0297, "rho": -0.0062, "theo": 3.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T15:50:16", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "DBVT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 69.0, "iv": 3.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0667, "vega": 0.0096, "theta": -0.0315, "rho": 0.0019, "theo": 0.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-09-18T10:55:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261120P00015000", "bid": 3.0, "bid_size": 31.0, "ask": 7.7, "ask_size": 4.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0676, "vega": 0.0095, "theta": -0.0298, "rho": -0.0076, "theo": 5.9875, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 3.883, "open_interest": 1.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0552, "vega": 0.0088, "theta": -0.0317, "rho": 0.0016, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T09:30:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261120P00017500", "bid": 5.5, "bid_size": 31.0, "ask": 10.2, "ask_size": 4.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.056, "vega": 0.0086, "theta": -0.0292, "rho": -0.0086, "theo": 8.3656, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 4.1726, "open_interest": 4.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0472, "vega": 0.0081, "theta": -0.0316, "rho": 0.0013, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261120P00020000", "bid": 8.0, "bid_size": 31.0, "ask": 12.7, "ask_size": 4.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0481, "vega": 0.0079, "theta": -0.0281, "rho": -0.0095, "theo": 10.7852, "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": 10.25}, {"option": "DBVT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 4.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0414, "vega": 0.0076, "theta": -0.0312, "rho": 0.0012, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120P00022500", "bid": 10.5, "bid_size": 31.0, "ask": 15.2, "ask_size": 4.0, "iv": 1.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0423, "vega": 0.0073, "theta": -0.0269, "rho": -0.0103, "theo": 13.2265, "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": 12.8000001907349}, {"option": "DBVT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 4.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.037, "vega": 0.0071, "theta": -0.0308, "rho": 0.0011, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 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": "DBVT261120P00025000", "bid": 13.0, "bid_size": 31.0, "ask": 17.7, "ask_size": 4.0, "iv": 1.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.038, "vega": 0.0068, "theta": -0.0256, "rho": -0.011, "theo": 15.6807, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218C00002500", "bid": 4.7, "bid_size": 22.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0073, "vega": 0.0036, "theta": -0.0075, "rho": 0.0026, "theo": 7.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DBVT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0105, "rho": -0.0013, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218C00005000", "bid": 2.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0225, "vega": 0.0074, "theta": -0.0122, "rho": 0.0051, "theo": 5.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBVT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 677.0, "iv": 4.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0226, "vega": 0.0074, "theta": -0.0142, "rho": -0.0027, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT261218C00007500", "bid": 0.1, "bid_size": 722.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0481, "vega": 0.0117, "theta": -0.0154, "rho": 0.0066, "theo": 3.5678, "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": 2.5}, {"option": "DBVT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 2.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0484, "vega": 0.0117, "theta": -0.0165, "rho": -0.0049, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0714, "vega": 0.015, "theta": -0.0178, "rho": 0.0062, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218P00010000", "bid": 0.45, "bid_size": 288.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0722, "vega": 0.0149, "theta": -0.0179, "rho": -0.0081, "theo": 2.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBVT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 2.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0705, "vega": 0.0154, "theta": -0.0194, "rho": 0.005, "theo": 1.4478, "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": 2.5}, {"option": "DBVT261218P00012500", "bid": 0.6, "bid_size": 28.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0717, "vega": 0.0153, "theta": -0.0186, "rho": -0.0114, "theo": 4.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "DBVT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 2.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0614, "vega": 0.0146, "theta": -0.0202, "rho": 0.004, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218P00015000", "bid": 3.1, "bid_size": 29.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0627, "vega": 0.0144, "theta": -0.0186, "rho": -0.014, "theo": 6.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "DBVT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 72.0, "iv": 2.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0535, "vega": 0.0138, "theta": -0.0207, "rho": 0.0034, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 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": "DBVT261218P00017500", "bid": 5.5, "bid_size": 31.0, "ask": 10.2, "ask_size": 7.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0548, "vega": 0.0135, "theta": -0.0181, "rho": -0.0158, "theo": 8.6019, "change": 0.0, "open": 0.0, "high": 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": "DBVT270219C00005000", "bid": 2.5, "bid_size": 31.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.02, "vega": 0.0111, "theta": -0.007, "rho": 0.0095, "theo": 6.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DBVT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 677.0, "iv": 3.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0202, "vega": 0.0111, "theta": -0.0081, "rho": -0.0062, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 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": "DBVT270219C00007500", "bid": 0.6, "bid_size": 29.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0409, "vega": 0.0169, "theta": -0.0086, "rho": 0.0126, "theo": 4.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DBVT270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0415, "vega": 0.017, "theta": -0.0092, "rho": -0.0104, "theo": 1.4765, "change": 0.0, "open": 0.0, "high": 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": "DBVT270219C00010000", "bid": 0.3, "bid_size": 288.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1615, "open_interest": 2.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0617, "vega": 0.0215, "theta": -0.0096, "rho": 0.0127, "theo": 2.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBVT270219P00010000", "bid": 0.1, "bid_size": 722.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1594, "open_interest": 16.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0634, "vega": 0.0214, "theta": -0.0099, "rho": -0.016, "theo": 2.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-05T10:59:11", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "DBVT270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.4355, "open_interest": 8.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0659, "vega": 0.0228, "theta": -0.0103, "rho": 0.0107, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-18T10:55:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT270219P00012500", "bid": 1.5, "bid_size": 29.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.9269, "open_interest": 2.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0686, "vega": 0.0224, "theta": -0.0102, "rho": -0.0215, "theo": 4.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:30:33", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DBVT270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.6708, "open_interest": 3.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0602, "vega": 0.0222, "theta": -0.0107, "rho": 0.0089, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-31T10:47:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT270219P00015000", "bid": 3.1, "bid_size": 28.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.8008, "open_interest": 1.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0635, "vega": 0.0214, "theta": -0.0103, "rho": -0.0255, "theo": 6.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "DBVT270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.8502, "open_interest": 4.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0538, "vega": 0.0212, "theta": -0.0109, "rho": 0.0077, "theo": 1.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT270219P00017500", "bid": 5.5, "bid_size": 31.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.9318, "open_interest": 1.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0572, "vega": 0.02, "theta": -0.0102, "rho": -0.0286, "theo": 8.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DBVT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0483, "vega": 0.0202, "theta": -0.011, "rho": 0.0068, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 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": "DBVT270219P00020000", "bid": 8.0, "bid_size": 31.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.052, "vega": 0.0186, "theta": -0.01, "rho": -0.0313, "theo": 10.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DBVT270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 2.1157, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.044, "vega": 0.0193, "theta": -0.0111, "rho": 0.0061, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 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": "DBVT270219P00022500", "bid": 10.5, "bid_size": 31.0, "ask": 15.2, "ask_size": 4.0, "iv": 1.0331, "open_interest": 2.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0478, "vega": 0.0174, "theta": -0.0097, "rho": -0.0328, "theo": 13.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DBVT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 2.2194, "open_interest": 1.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0405, "vega": 0.0185, "theta": -0.0111, "rho": 0.0056, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBVT270219P00025000", "bid": 13.0, "bid_size": 31.0, "ask": 17.7, "ask_size": 7.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0445, "vega": 0.0163, "theta": -0.0093, "rho": -0.0346, "theo": 15.768, "change": 0.0, "open": 0.0, "high": 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": "DBVT270521C00002500", "bid": 5.0, "bid_size": 22.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0062, "vega": 0.0074, "theta": -0.0026, "rho": 0.0074, "theo": 8.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T15:58:44", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DBVT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0063, "vega": 0.0074, "theta": -0.0037, "rho": -0.006, "theo": 0.704, "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": 2.5}, {"option": "DBVT270521C00005000", "bid": 2.5, "bid_size": 31.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0182, "vega": 0.0147, "theta": -0.0043, "rho": 0.015, "theo": 6.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DBVT270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 506.0, "iv": 2.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0184, "vega": 0.0148, "theta": -0.0051, "rho": -0.0116, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 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": "DBVT270521C00007500", "bid": 1.0, "bid_size": 31.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0357, "vega": 0.0221, "theta": -0.0053, "rho": 0.02, "theo": 4.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DBVT270521P00007500", "bid": 0.35, "bid_size": 329.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.9974, "open_interest": 1.0, "volume": 1.0, "delta": -0.223, "gamma": 0.0365, "vega": 0.0222, "theta": -0.0058, "rho": -0.0188, "theo": 1.7397, "change": -1.375, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T09:30:06", "percent_change": -51.4019, "prev_day_close": 2.67499999701977}, {"option": "DBVT270521C00010000", "bid": 0.3, "bid_size": 375.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.8767, "open_interest": 140.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0534, "vega": 0.0279, "theta": -0.0059, "rho": 0.0209, "theo": 2.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-20T10:42:50", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "DBVT270521P00010000", "bid": 1.5, "bid_size": 10.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.9398, "open_interest": 0.0, "volume": 1.0, "delta": -0.3631, "gamma": 0.0555, "vega": 0.0278, "theta": -0.0062, "rho": -0.0278, "theo": 2.7335, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T09:30:00", "percent_change": -1.96078, "prev_day_close": 2.55000000074506}, {"option": "DBVT270521C00012500", "bid": 0.1, "bid_size": 767.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.1007, "open_interest": 1.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0599, "vega": 0.03, "theta": -0.0062, "rho": 0.0185, "theo": 1.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T09:47:22", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DBVT270521P00012500", "bid": 1.6, "bid_size": 68.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0634, "vega": 0.0295, "theta": -0.0063, "rho": -0.0365, "theo": 4.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DBVT270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0572, "vega": 0.0296, "theta": -0.0064, "rho": 0.0157, "theo": 1.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBVT270521P00015000", "bid": 4.0, "bid_size": 28.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0617, "vega": 0.0284, "theta": -0.0062, "rho": -0.043, "theo": 6.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "DBVT270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0522, "vega": 0.0284, "theta": -0.0065, "rho": 0.0136, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 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": "DBVT270521P00017500", "bid": 5.9, "bid_size": 28.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0575, "vega": 0.0266, "theta": -0.0061, "rho": -0.0474, "theo": 8.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DBVT270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0475, "vega": 0.0272, "theta": -0.0065, "rho": 0.012, "theo": 1.1489, "change": 0.0, "open": 0.0, "high": 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": "DBVT270521P00020000", "bid": 8.2, "bid_size": 28.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0534, "vega": 0.0247, "theta": -0.0059, "rho": -0.0503, "theo": 10.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "DBVT270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 1.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0436, "vega": 0.026, "theta": -0.0065, "rho": 0.0109, "theo": 1.0396, "change": 0.0, "open": 0.0, "high": 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": "DBVT270521P00022500", "bid": 10.5, "bid_size": 31.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.05, "vega": 0.0231, "theta": -0.0057, "rho": -0.0538, "theo": 13.3283, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DBVT", "security_type": "stock", "exchange_id": 2, "current_price": 9.68, "price_change": 0.06, "price_change_percent": 0.6237, "bid": 5.91, "ask": 14.44, "bid_size": 100, "ask_size": 200, "open": 9.57, "high": 9.84, "low": 9.52, "close": 9.68, "prev_day_close": 9.62, "volume": 121590, "iv30": 152.412, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150756633, "last_trade_time": "2026-10-22T15:59:54", "tick": "down"}, "symbol": "DBVT"}