{"timestamp": "2026-11-10 01:45:55", "data": {"options": [{"option": "DCH261120C00002500", "bid": 1.95, "bid_size": 45.0, "ask": 2.45, "ask_size": 72.0, "iv": 2.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0291, "vega": 0.0004, "theta": -0.0025, "rho": 0.0009, "theo": 2.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T10:00:31", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DCH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0291, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:03:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DCH261120C00005000", "bid": 0.05, "bid_size": 222.0, "ask": 0.25, "ask_size": 778.0, "iv": 0.8486, "open_interest": 439.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.5544, "vega": 0.003, "theta": -0.0112, "rho": 0.0005, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:29:13", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DCH261120P00005000", "bid": 0.35, "bid_size": 45.0, "ask": 0.7, "ask_size": 190.0, "iv": 1.004, "open_interest": 49.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.5571, "vega": 0.003, "theta": -0.0112, "rho": -0.0009, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T13:49:03", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "DCH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 1.5505, "open_interest": 268.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0701, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:53:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DCH261120P00007500", "bid": 2.55, "bid_size": 164.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0724, "vega": 0.0006, "theta": -0.0038, "rho": -0.0009, "theo": 2.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "DCH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 516.0, "iv": 2.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0228, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "DCH261120P00010000", "bid": 5.0, "bid_size": 164.0, "ask": 5.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0256, "vega": 0.0001, "theta": -0.0015, "rho": -0.0004, "theo": 5.3364, "change": 0.0, "open": 0.0, "high": 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": "DCH261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 851.0, "iv": 4.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.011, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DCH261120P00012500", "bid": 7.0, "bid_size": 157.0, "ask": 8.7, "ask_size": 97.0, "iv": 2.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0082, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 7.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DCH261218C00001000", "bid": 3.4, "bid_size": 202.0, "ask": 4.1, "ask_size": 37.0, "iv": 3.8775, "open_interest": 13.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0026, "rho": 0.0005, "theo": 3.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-02T11:19:06", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DCH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1641.0, "iv": 3.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0028, "rho": -0.0001, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 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": "DCH261218C00002000", "bid": 2.45, "bid_size": 29.0, "ask": 2.95, "ask_size": 72.0, "iv": 1.9241, "open_interest": 3.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0361, "vega": 0.0015, "theta": -0.0035, "rho": 0.0012, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-02T11:18:14", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DCH261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1641.0, "iv": 2.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0346, "vega": 0.0015, "theta": -0.0036, "rho": -0.0003, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DCH261218C00003000", "bid": 1.5, "bid_size": 31.0, "ask": 1.95, "ask_size": 74.0, "iv": 1.2142, "open_interest": 10.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0964, "vega": 0.0026, "theta": -0.0042, "rho": 0.0019, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-23T11:30:17", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DCH261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1639.0, "iv": 1.2089, "open_interest": 19.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0941, "vega": 0.0027, "theta": -0.0042, "rho": -0.0006, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-13T09:38:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DCH261218C00004000", "bid": 0.75, "bid_size": 27.0, "ask": 1.0, "ask_size": 342.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.2665, "vega": 0.0047, "theta": -0.0047, "rho": 0.0023, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:16:37", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DCH261218P00004000", "bid": 0.05, "bid_size": 1542.0, "ask": 0.25, "ask_size": 881.0, "iv": 0.6879, "open_interest": 66.0, "volume": 20.0, "delta": -0.2407, "gamma": 0.2634, "vega": 0.0047, "theta": -0.0047, "rho": -0.0014, "theo": 0.19, "change": -0.09, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:49:48", "percent_change": -36.0, "prev_day_close": 0.249999994412065}, {"option": "DCH261218C00005000", "bid": 0.1, "bid_size": 1551.0, "ask": 0.4, "ask_size": 1340.0, "iv": 0.656, "open_interest": 274.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.3817, "vega": 0.0058, "theta": -0.005, "rho": 0.0016, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T10:05:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DCH261218P00005000", "bid": 0.55, "bid_size": 279.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.6183, "open_interest": 389.0, "volume": 0.0, "delta": -0.593, "gamma": 0.3805, "vega": 0.0058, "theta": -0.0049, "rho": -0.0035, "theo": 0.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:16:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DCH261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8638, "open_interest": 7540.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.1471, "vega": 0.0036, "theta": -0.0048, "rho": 0.0006, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:33:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DCH261218P00007000", "bid": 2.05, "bid_size": 765.0, "ask": 2.55, "ask_size": 208.0, "iv": 0.0, "open_interest": 1004.0, "volume": 0.0, "delta": -0.84, "gamma": 0.1488, "vega": 0.0036, "theta": -0.0047, "rho": -0.005, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DCH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1642.0, "iv": 1.5751, "open_interest": 192.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0695, "vega": 0.0023, "theta": -0.0042, "rho": 0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:29:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH261218P00010000", "bid": 5.0, "bid_size": 165.0, "ask": 5.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0724, "vega": 0.0023, "theta": -0.0039, "rho": -0.0056, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T11:46:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DCH261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1642.0, "iv": 1.8815, "open_interest": 19.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0477, "vega": 0.0018, "theta": -0.0038, "rho": 0.0002, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T14:11:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH261218P00012500", "bid": 7.5, "bid_size": 161.0, "ask": 8.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0513, "vega": 0.0017, "theta": -0.0033, "rho": -0.0058, "theo": 7.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T15:41:41", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DCH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1642.0, "iv": 2.1184, "open_interest": 17.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0362, "vega": 0.0015, "theta": -0.0035, "rho": 0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T15:41:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH261218P00015000", "bid": 10.0, "bid_size": 156.0, "ask": 10.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0406, "vega": 0.0014, "theta": -0.0029, "rho": -0.0057, "theo": 10.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T14:13:46", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DCH270115C00002000", "bid": 2.45, "bid_size": 279.0, "ask": 2.95, "ask_size": 402.0, "iv": 1.4796, "open_interest": 1.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0337, "vega": 0.0017, "theta": -0.0015, "rho": 0.0022, "theo": 2.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-02T11:19:43", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DCH270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1641.0, "iv": 1.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0326, "vega": 0.0017, "theta": -0.0017, "rho": -0.0004, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DCH270115C00003000", "bid": 1.5, "bid_size": 469.0, "ask": 1.95, "ask_size": 566.0, "iv": 0.9238, "open_interest": 19.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.095, "vega": 0.0036, "theta": -0.0024, "rho": 0.0036, "theo": 1.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:37:14", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DCH270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1622.0, "iv": 1.4091, "open_interest": 10.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.094, "vega": 0.0036, "theta": -0.0025, "rho": -0.001, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:28:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DCH270115C00004000", "bid": 0.85, "bid_size": 20.0, "ask": 1.15, "ask_size": 1013.0, "iv": 0.8717, "open_interest": 14.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.2267, "vega": 0.0064, "theta": -0.0034, "rho": 0.0044, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-08-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "DCH270115P00004000", "bid": 0.05, "bid_size": 1559.0, "ask": 0.35, "ask_size": 1012.0, "iv": 0.6127, "open_interest": 328.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.2271, "vega": 0.0065, "theta": -0.0035, "rho": -0.0025, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:21:39", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DCH270115C00005000", "bid": 0.3, "bid_size": 759.0, "ask": 0.5, "ask_size": 1443.0, "iv": 0.6895, "open_interest": 108.0, "volume": 1.0, "delta": 0.4485, "gamma": 0.3021, "vega": 0.0078, "theta": -0.0038, "rho": 0.0032, "theo": 0.3728, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:57:45", "percent_change": -3.97364e-06, "prev_day_close": 0.450000017881393}, {"option": "DCH270115P00005000", "bid": 0.55, "bid_size": 1052.0, "ask": 0.8, "ask_size": 305.0, "iv": 0.5791, "open_interest": 2901.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.3052, "vega": 0.0078, "theta": -0.0038, "rho": -0.005, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DCH270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1542.0, "iv": 0.7841, "open_interest": 1176.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.1472, "vega": 0.0046, "theta": -0.0027, "rho": 0.0011, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:16:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH270115P00007000", "bid": 2.1, "bid_size": 1037.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 4085.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.1539, "vega": 0.0045, "theta": -0.0026, "rho": -0.0068, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T15:54:53", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DCH270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 0.9189, "open_interest": 5294.0, "volume": 10.0, "delta": 0.0547, "gamma": 0.0561, "vega": 0.0022, "theta": -0.0016, "rho": 0.0004, "theo": 0.0375, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:35:33", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DCH270115P00010000", "bid": 5.0, "bid_size": 387.0, "ask": 5.6, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0659, "vega": 0.0017, "theta": -0.0012, "rho": -0.0051, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-07T15:44:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DCH270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1820.0, "iv": 1.3917, "open_interest": 1536.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0351, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:38:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH270115P00012000", "bid": 7.0, "bid_size": 374.0, "ask": 7.6, "ask_size": 305.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0461, "vega": 0.0008, "theta": -0.0007, "rho": -0.0032, "theo": 7.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-14T11:47:45", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DCH270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1642.0, "iv": 1.6142, "open_interest": 56.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0202, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-29T13:18:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH270115P00015000", "bid": 9.9, "bid_size": 373.0, "ask": 10.6, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0057, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-05-19T14:45:26", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DCH270416C00002500", "bid": 2.1, "bid_size": 40.0, "ask": 2.55, "ask_size": 65.0, "iv": 0.97, "open_interest": 0.0, "volume": 2.0, "delta": 0.9098, "gamma": 0.0579, "vega": 0.0048, "theta": -0.001, "rho": 0.0079, "theo": 2.2823, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:28:26", "percent_change": 4.34782, "prev_day_close": 2.30000007152557}, {"option": "DCH270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1602.0, "iv": 0.9145, "open_interest": 1.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0579, "vega": 0.0048, "theta": -0.0013, "rho": -0.0021, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T13:09:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DCH270416C00005000", "bid": 0.45, "bid_size": 1342.0, "ask": 1.0, "ask_size": 1478.0, "iv": 0.7027, "open_interest": 467.0, "volume": 5.0, "delta": 0.5274, "gamma": 0.1948, "vega": 0.012, "theta": -0.0024, "rho": 0.0076, "theo": 0.6782, "change": 0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:45:00", "percent_change": 30.4348, "prev_day_close": 0.574999995529652}, {"option": "DCH270416P00005000", "bid": 0.65, "bid_size": 1067.0, "ask": 1.1, "ask_size": 500.0, "iv": 0.5679, "open_interest": 134.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.2005, "vega": 0.012, "theta": -0.0025, "rho": -0.0107, "theo": 0.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T15:04:55", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DCH270416C00007500", "bid": 0.05, "bid_size": 697.0, "ask": 0.35, "ask_size": 1936.0, "iv": 0.6872, "open_interest": 25145.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.1364, "vega": 0.0087, "theta": -0.0018, "rho": 0.0033, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:10:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DCH270416P00007500", "bid": 2.7, "bid_size": 65.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.1519, "vega": 0.008, "theta": -0.0017, "rho": -0.0143, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DCH270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.7733, "open_interest": 1.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.075, "vega": 0.0052, "theta": -0.0012, "rho": 0.0015, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-08T09:39:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DCH270416P00010000", "bid": 4.8, "bid_size": 163.0, "ask": 5.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.1, "vega": 0.0032, "theta": -0.0007, "rho": -0.009, "theo": 5.3907, "change": 0.0, "open": 0.0, "high": 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": "DCH270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0441, "vega": 0.0032, "theta": -0.0008, "rho": 0.0008, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DCH270416P00012500", "bid": 7.4, "bid_size": 121.0, "ask": 8.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0217, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T13:43:18", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DCH280121C00001000", "bid": 3.4, "bid_size": 17.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.8448, "open_interest": 4.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0124, "vega": 0.003, "theta": 0.0, "rho": 0.0063, "theo": 3.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-25T15:09:59", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DCH280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.011, "vega": 0.003, "theta": -0.0004, "rho": -0.0022, "theo": 0.0811, "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": 0.174999997019768}, {"option": "DCH280121C00002000", "bid": 2.65, "bid_size": 29.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0348, "vega": 0.0071, "theta": -0.0003, "rho": 0.0143, "theo": 2.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "DCH280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 997.0, "iv": 0.802, "open_interest": 30.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0342, "vega": 0.007, "theta": -0.0006, "rho": -0.0056, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:07:54", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DCH280121C00003000", "bid": 1.95, "bid_size": 12.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.7296, "open_interest": 48.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0668, "vega": 0.0121, "theta": -0.0007, "rho": 0.0196, "theo": 2.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-18T10:36:40", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DCH280121P00003000", "bid": 0.35, "bid_size": 13.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.6937, "open_interest": 40.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0684, "vega": 0.0121, "theta": -0.0009, "rho": -0.0117, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:47:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DCH280121C00004000", "bid": 1.45, "bid_size": 125.0, "ask": 1.9, "ask_size": 248.0, "iv": 0.6864, "open_interest": 4.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0954, "vega": 0.0165, "theta": -0.001, "rho": 0.0207, "theo": 1.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T11:26:08", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DCH280121P00004000", "bid": 0.6, "bid_size": 196.0, "ask": 1.1, "ask_size": 264.0, "iv": 0.672, "open_interest": 4.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.1003, "vega": 0.0166, "theta": -0.0012, "rho": -0.0196, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T12:12:03", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "DCH280121C00005000", "bid": 0.95, "bid_size": 903.0, "ask": 1.65, "ask_size": 1025.0, "iv": 0.685, "open_interest": 998.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.1112, "vega": 0.0191, "theta": -0.0013, "rho": 0.0195, "theo": 1.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:58:15", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DCH280121P00005000", "bid": 1.1, "bid_size": 19.0, "ask": 1.65, "ask_size": 163.0, "iv": 0.6404, "open_interest": 21.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.1201, "vega": 0.0192, "theta": -0.0014, "rho": -0.0276, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T12:15:03", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "DCH280121C00007000", "bid": 0.2, "bid_size": 1.0, "ask": 0.95, "ask_size": 968.0, "iv": 0.6932, "open_interest": 13912.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.1136, "vega": 0.0199, "theta": -0.0014, "rho": 0.0154, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:38:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DCH280121P00007000", "bid": 2.5, "bid_size": 50.0, "ask": 3.1, "ask_size": 60.0, "iv": 0.626, "open_interest": 43.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.1314, "vega": 0.0193, "theta": -0.0014, "rho": -0.0382, "theo": 2.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T14:33:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DCH280121C00010000", "bid": 0.3, "bid_size": 34.0, "ask": 0.6, "ask_size": 1322.0, "iv": 0.6999, "open_interest": 1780.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0941, "vega": 0.0172, "theta": -0.0013, "rho": 0.0105, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:13:17", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "DCH280121P00010000", "bid": 5.1, "bid_size": 37.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.1257, "vega": 0.0143, "theta": -0.0011, "rho": -0.0395, "theo": 5.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "DCH280121C00012000", "bid": 0.05, "bid_size": 35.0, "ask": 0.5, "ask_size": 934.0, "iv": 0.6763, "open_interest": 99.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0803, "vega": 0.015, "theta": -0.0012, "rho": 0.0082, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T10:06:11", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DCH280121P00012000", "bid": 7.0, "bid_size": 29.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.1209, "vega": 0.0098, "theta": -0.0009, "rho": -0.0314, "theo": 7.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DCH280121C00015000", "bid": 0.05, "bid_size": 2.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.7141, "open_interest": 648.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0631, "vega": 0.0121, "theta": -0.001, "rho": 0.006, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-15T09:32:52", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DCH280121P00015000", "bid": 9.2, "bid_size": 345.0, "ask": 11.1, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0999, "vega": 0.0015, "theta": -0.0004, "rho": 0.0, "theo": 10.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-06-11T13:19:08", "percent_change": 0.0, "prev_day_close": 10.3499999046326}], "symbol": "DCH", "security_type": "stock", "exchange_id": 3, "current_price": 4.6, "price_change": 0.08, "price_change_percent": 1.7699, "bid": 4.28, "ask": 5.94, "bid_size": 2000, "ask_size": 8000, "open": 4.55, "high": 4.84, "low": 4.55, "close": 4.6, "prev_day_close": 4.52, "volume": 7597278, "iv30": 67.193, "iv30_change": -4.614, "iv30_change_percent": -6.4256, "seqno": 10415201794, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DCH"}