{"timestamp": "2026-11-10 23:28:43", "data": {"options": [{"option": "DC261120C00002500", "bid": 2.95, "bid_size": 434.0, "ask": 4.7, "ask_size": 108.0, "iv": 4.9145, "open_interest": 13.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0174, "vega": 0.0006, "theta": -0.0077, "rho": 0.0008, "theo": 3.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T11:15:39", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 350.0, "iv": 5.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0174, "vega": 0.0006, "theta": -0.0081, "rho": 0.0, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DC261120C00005000", "bid": 0.75, "bid_size": 1093.0, "ask": 1.25, "ask_size": 366.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.1756, "vega": 0.0022, "theta": -0.0129, "rho": 0.0014, "theo": 1.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 292.0, "iv": 1.557, "open_interest": 51.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.176, "vega": 0.0022, "theta": -0.013, "rho": -0.0003, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T14:07:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8041, "open_interest": 1711.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.2014, "vega": 0.002, "theta": -0.0093, "rho": 0.0002, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:58:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DC261120P00007500", "bid": 0.7, "bid_size": 590.0, "ask": 2.45, "ask_size": 459.0, "iv": 1.5081, "open_interest": 101.0, "volume": 0.0, "delta": -0.886, "gamma": 0.2035, "vega": 0.0019, "theta": -0.0092, "rho": -0.0013, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T13:26:45", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "DC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5932, "open_interest": 22.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0566, "vega": 0.0009, "theta": -0.0069, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T15:23:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DC261120P00010000", "bid": 3.2, "bid_size": 81.0, "ask": 4.9, "ask_size": 57.0, "iv": 2.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0582, "vega": 0.0008, "theta": -0.0066, "rho": -0.0012, "theo": 3.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 905.0, "iv": 4.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0295, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0178, "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": 0.025000000372529}, {"option": "DC261120P00012500", "bid": 5.6, "bid_size": 81.0, "ask": 7.4, "ask_size": 57.0, "iv": 2.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.031, "vega": 0.0005, "theta": -0.0052, "rho": -0.0012, "theo": 6.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DC261218C00002500", "bid": 2.95, "bid_size": 81.0, "ask": 4.4, "ask_size": 57.0, "iv": 1.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0212, "vega": 0.0015, "theta": -0.0032, "rho": 0.0024, "theo": 3.6845, "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": 3.80000007152557}, {"option": "DC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 126.0, "iv": 2.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0212, "vega": 0.0015, "theta": -0.0036, "rho": -0.0003, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DC261218C00005000", "bid": 0.55, "bid_size": 118.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.1621, "vega": 0.0052, "theta": -0.0056, "rho": 0.004, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 284.0, "iv": 0.8062, "open_interest": 81.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.1628, "vega": 0.0053, "theta": -0.0057, "rho": -0.0013, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:07:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "DC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 508.0, "iv": 0.6434, "open_interest": 118.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.211, "vega": 0.0061, "theta": -0.0059, "rho": 0.0014, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:55:11", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "DC261218P00007500", "bid": 0.8, "bid_size": 474.0, "ask": 2.1, "ask_size": 322.0, "iv": 0.5713, "open_interest": 103.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.2153, "vega": 0.006, "theta": -0.0059, "rho": -0.0045, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T13:28:15", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "DC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 851.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0884, "vega": 0.0037, "theta": -0.0052, "rho": 0.0006, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DC261218P00010000", "bid": 3.2, "bid_size": 81.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0919, "vega": 0.0035, "theta": -0.005, "rho": -0.0051, "theo": 3.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DC270115C00002500", "bid": 2.85, "bid_size": 798.0, "ask": 4.4, "ask_size": 636.0, "iv": 1.5174, "open_interest": 154.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0228, "vega": 0.002, "theta": -0.0017, "rho": 0.0031, "theo": 3.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T11:00:49", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2176.0, "iv": 1.7266, "open_interest": 19.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0223, "vega": 0.002, "theta": -0.0021, "rho": -0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T09:57:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DC270115C00005000", "bid": 0.4, "bid_size": 3018.0, "ask": 1.45, "ask_size": 719.0, "iv": 0.7944, "open_interest": 5447.0, "volume": 103.0, "delta": 0.7866, "gamma": 0.1636, "vega": 0.0074, "theta": -0.0037, "rho": 0.0065, "theo": 1.2902, "change": -0.29, "open": 1.3, "high": 1.31, "low": 1.3, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T15:30:02", "percent_change": -18.125, "prev_day_close": 1.59999996423721}, {"option": "DC270115P00005000", "bid": 0.15, "bid_size": 878.0, "ask": 0.35, "ask_size": 1379.0, "iv": 0.6952, "open_interest": 7875.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.1645, "vega": 0.0074, "theta": -0.0038, "rho": -0.0025, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:29:27", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DC270115C00007500", "bid": 0.2, "bid_size": 35.0, "ask": 0.3, "ask_size": 1103.0, "iv": 0.6712, "open_interest": 2391.0, "volume": 20.0, "delta": 0.2758, "gamma": 0.1916, "vega": 0.0086, "theta": -0.0043, "rho": 0.0026, "theo": 0.2531, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T13:54:36", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "DC270115P00007500", "bid": 1.35, "bid_size": 1281.0, "ask": 1.75, "ask_size": 395.0, "iv": 0.4868, "open_interest": 531.0, "volume": 10.0, "delta": -0.7275, "gamma": 0.1964, "vega": 0.0084, "theta": -0.0043, "rho": -0.0077, "theo": 1.6912, "change": 0.15, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T10:20:44", "percent_change": 10.7143, "prev_day_close": 1.39999997615814}, {"option": "DC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2522.0, "iv": 0.8419, "open_interest": 1580.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.093, "vega": 0.0056, "theta": -0.0038, "rho": 0.0013, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:49:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DC270115P00010000", "bid": 3.0, "bid_size": 77.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0983, "vega": 0.0052, "theta": -0.0035, "rho": -0.0088, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-09T09:35:10", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3381.0, "iv": 1.289, "open_interest": 93.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0581, "vega": 0.0041, "theta": -0.0033, "rho": 0.0008, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T09:31:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DC270115P00012500", "bid": 5.5, "bid_size": 81.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0638, "vega": 0.0036, "theta": -0.0029, "rho": -0.0086, "theo": 6.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-06-15T12:22:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DC270416C00002500", "bid": 2.7, "bid_size": 300.0, "ask": 4.7, "ask_size": 234.0, "iv": 1.0618, "open_interest": 33.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0236, "vega": 0.0037, "theta": -0.0003, "rho": 0.0086, "theo": 3.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T14:19:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1793.0, "iv": 1.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0235, "vega": 0.0037, "theta": -0.0011, "rho": -0.0014, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DC270416C00005000", "bid": 1.5, "bid_size": 40.0, "ask": 1.9, "ask_size": 1695.0, "iv": 0.7348, "open_interest": 1287.0, "volume": 1.0, "delta": 0.7516, "gamma": 0.1153, "vega": 0.0125, "theta": -0.0023, "rho": 0.0126, "theo": 1.6337, "change": -0.25, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T15:31:34", "percent_change": -13.1579, "prev_day_close": 1.89999997615814}, {"option": "DC270416P00005000", "bid": 0.2, "bid_size": 2462.0, "ask": 0.55, "ask_size": 861.0, "iv": 0.5762, "open_interest": 3801.0, "volume": 0.0, "delta": -0.247, "gamma": 0.1172, "vega": 0.0125, "theta": -0.0026, "rho": -0.0074, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T11:35:49", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "DC270416C00007500", "bid": 0.5, "bid_size": 26.0, "ask": 0.8, "ask_size": 2649.0, "iv": 0.6906, "open_interest": 1691.0, "volume": 22.0, "delta": 0.3989, "gamma": 0.1501, "vega": 0.0153, "theta": -0.003, "rho": 0.0079, "theo": 0.5754, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:17:42", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "DC270416P00007500", "bid": 1.8, "bid_size": 394.0, "ask": 2.0, "ask_size": 377.0, "iv": 0.6305, "open_interest": 1572.0, "volume": 62.0, "delta": -0.6105, "gamma": 0.1577, "vega": 0.0151, "theta": -0.0028, "rho": -0.0166, "theo": 1.9173, "change": 0.225, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:48:45", "percent_change": 13.4328, "prev_day_close": 1.67499995231628}, {"option": "DC270416C00010000", "bid": 0.15, "bid_size": 440.0, "ask": 0.35, "ask_size": 2093.0, "iv": 0.6922, "open_interest": 3193.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.1014, "vega": 0.011, "theta": -0.0023, "rho": 0.0041, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:56:31", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "DC270416P00010000", "bid": 2.9, "bid_size": 127.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.4913, "open_interest": 5.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.1146, "vega": 0.0098, "theta": -0.0017, "rho": -0.0179, "theo": 4.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-01T15:35:26", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1171.0, "iv": 0.6967, "open_interest": 48.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0638, "vega": 0.0074, "theta": -0.0017, "rho": 0.0023, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:19:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DC270416P00012500", "bid": 5.4, "bid_size": 77.0, "ask": 7.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0814, "vega": 0.0048, "theta": -0.0006, "rho": -0.012, "theo": 6.4727, "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": 6.25}], "symbol": "DC", "security_type": "stock", "exchange_id": 3, "current_price": 6.06, "price_change": -0.39, "price_change_percent": -6.0465, "bid": 5.99, "ask": 6.06, "bid_size": 100, "ask_size": 600, "open": 6.18, "high": 6.285, "low": 5.965, "close": 6.06, "prev_day_close": 6.45, "volume": 1275641, "iv30": 61.066, "iv30_change": 1.044, "iv30_change_percent": 1.7394, "seqno": 21098468737, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "DC"}