{"timestamp": "2026-11-03 02:13:00", "data": {"options": [{"option": "DDD261120C00000500", "bid": 1.9, "bid_size": 139.0, "ask": 2.45, "ask_size": 32.0, "iv": 3.8078, "open_interest": 4.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0131, "vega": 0.0002, "theta": -0.002, "rho": 0.0002, "theo": 2.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T15:02:34", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 4.7056, "open_interest": 3.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-24T14:09:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DDD261120C00001000", "bid": 1.35, "bid_size": 333.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.038, "vega": 0.0004, "theta": -0.0023, "rho": 0.0005, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-19T15:38:27", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DDD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 4.11, "open_interest": 3.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0381, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-04-22T13:14:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD261120C00001500", "bid": 1.05, "bid_size": 7.0, "ask": 1.45, "ask_size": 163.0, "iv": 2.4703, "open_interest": 138.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.098, "vega": 0.0006, "theta": -0.0028, "rho": 0.0007, "theo": 1.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T14:41:28", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "DDD261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 2.6598, "open_interest": 193.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0983, "vega": 0.0006, "theta": -0.003, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T15:45:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD261120C00002000", "bid": 0.7, "bid_size": 251.0, "ask": 0.9, "ask_size": 419.0, "iv": 1.8283, "open_interest": 143.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.2704, "vega": 0.0012, "theta": -0.004, "rho": 0.0009, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-21T10:43:09", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DDD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1945.0, "iv": 1.0218, "open_interest": 97.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.2717, "vega": 0.0012, "theta": -0.0041, "rho": -0.0002, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DDD261120C00002500", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 103.0, "iv": 1.3449, "open_interest": 2502.0, "volume": 11.0, "delta": 0.6588, "gamma": 0.5927, "vega": 0.0022, "theta": -0.0064, "rho": 0.0008, "theo": 0.3358, "change": -0.1, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:54:02", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "DDD261120P00002500", "bid": 0.15, "bid_size": 720.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.099, "open_interest": 315.0, "volume": 11.0, "delta": -0.3474, "gamma": 0.5972, "vega": 0.0022, "theta": -0.0065, "rho": -0.0005, "theo": 0.1648, "change": 0.005, "open": 0.1, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 2.85714, "prev_day_close": 0.175000004470348}, {"option": "DDD261120C00003000", "bid": 0.1, "bid_size": 1104.0, "ask": 0.25, "ask_size": 659.0, "iv": 1.2473, "open_interest": 899.0, "volume": 40.0, "delta": 0.3866, "gamma": 0.5366, "vega": 0.0023, "theta": -0.0076, "rho": 0.0005, "theo": 0.1657, "change": -0.05, "open": 0.24, "high": 0.25, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:54:02", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "DDD261120P00003000", "bid": 0.4, "bid_size": 769.0, "ask": 0.55, "ask_size": 93.0, "iv": 1.1156, "open_interest": 514.0, "volume": 38.0, "delta": -0.6215, "gamma": 0.5418, "vega": 0.0022, "theta": -0.0076, "rho": -0.0008, "theo": 0.4952, "change": 0.05, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:25:35", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "DDD261120C00003500", "bid": 0.05, "bid_size": 545.0, "ask": 0.15, "ask_size": 817.0, "iv": 1.398, "open_interest": 1117.0, "volume": 4.0, "delta": 0.2386, "gamma": 0.3773, "vega": 0.0018, "theta": -0.007, "rho": 0.0003, "theo": 0.0978, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:25:50", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "DDD261120P00003500", "bid": 0.8, "bid_size": 608.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.0465, "open_interest": 511.0, "volume": 23.0, "delta": -0.7705, "gamma": 0.3822, "vega": 0.0018, "theta": -0.007, "rho": -0.001, "theo": 0.928, "change": 0.095, "open": 0.75, "high": 0.88, "low": 0.75, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:00:40", "percent_change": 12.2581, "prev_day_close": 0.774999976158142}, {"option": "DDD261120C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 718.0, "iv": 1.6107, "open_interest": 750.0, "volume": 215.0, "delta": 0.1578, "gamma": 0.2654, "vega": 0.0014, "theta": -0.006, "rho": 0.0002, "theo": 0.0633, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:24:26", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "DDD261120P00004000", "bid": 1.25, "bid_size": 67.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.3755, "open_interest": 401.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.2707, "vega": 0.0014, "theta": -0.0059, "rho": -0.0011, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-27T10:37:05", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "DDD261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 1.706, "open_interest": 610.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.1916, "vega": 0.0011, "theta": -0.0049, "rho": 0.0001, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:47:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DDD261120P00004500", "bid": 1.65, "bid_size": 295.0, "ask": 2.1, "ask_size": 86.0, "iv": 1.647, "open_interest": 6.0, "volume": 0.0, "delta": -0.901, "gamma": 0.1973, "vega": 0.001, "theta": -0.0048, "rho": -0.0011, "theo": 1.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T12:18:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DDD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 2.145, "open_interest": 489.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.1417, "vega": 0.0009, "theta": -0.004, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:07:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DDD261120P00005000", "bid": 2.05, "bid_size": 286.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.1478, "vega": 0.0008, "theta": -0.0039, "rho": -0.0011, "theo": 2.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-02T11:14:46", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DDD261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 2.3576, "open_interest": 640.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.107, "vega": 0.0007, "theta": -0.0033, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:21:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DDD261120P00005500", "bid": 2.55, "bid_size": 282.0, "ask": 3.2, "ask_size": 99.0, "iv": 2.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.1125, "vega": 0.0006, "theta": -0.0031, "rho": -0.0009, "theo": 2.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-04T14:33:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DDD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.4324, "open_interest": 203.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0401, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T13:40:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DDD261120P00007500", "bid": 4.6, "bid_size": 155.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0365, "vega": 0.0001, "theta": -0.0012, "rho": -0.0001, "theo": 4.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-06-30T09:30:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DDD261218C00000500", "bid": 1.9, "bid_size": 151.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0158, "vega": 0.0004, "theta": -0.0011, "rho": 0.0006, "theo": 2.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-13T10:23:18", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 2.9558, "open_interest": 3.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0159, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T13:29:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DDD261218C00001000", "bid": 1.55, "bid_size": 10.0, "ask": 1.95, "ask_size": 59.0, "iv": 2.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0446, "vega": 0.0008, "theta": -0.0013, "rho": 0.0011, "theo": 1.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "DDD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 895.0, "iv": 2.586, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0448, "vega": 0.0008, "theta": -0.0016, "rho": -0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-16T14:01:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD261218C00001500", "bid": 1.1, "bid_size": 15.0, "ask": 1.45, "ask_size": 59.0, "iv": 1.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.1087, "vega": 0.0013, "theta": -0.0017, "rho": 0.0016, "theo": 1.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DDD261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1855.0, "iv": 2.0906, "open_interest": 1.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.1093, "vega": 0.0013, "theta": -0.0019, "rho": -0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-06-08T15:37:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD261218C00002000", "bid": 0.7, "bid_size": 73.0, "ask": 0.9, "ask_size": 378.0, "iv": 1.0787, "open_interest": 66.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.2511, "vega": 0.0023, "theta": -0.0025, "rho": 0.0019, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T10:23:03", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "DDD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1571.0, "iv": 1.3383, "open_interest": 178.0, "volume": 0.0, "delta": -0.163, "gamma": 0.2533, "vega": 0.0023, "theta": -0.0026, "rho": -0.0006, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:31:21", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DDD261218C00002500", "bid": 0.2, "bid_size": 42.0, "ask": 0.55, "ask_size": 65.0, "iv": 1.0883, "open_interest": 78.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.4148, "vega": 0.0035, "theta": -0.0036, "rho": 0.0017, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:47:59", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DDD261218P00002500", "bid": 0.2, "bid_size": 1136.0, "ask": 0.5, "ask_size": 1497.0, "iv": 1.2066, "open_interest": 76.0, "volume": 0.0, "delta": -0.354, "gamma": 0.4205, "vega": 0.0035, "theta": -0.0036, "rho": -0.0013, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:53:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DDD261218C00003000", "bid": 0.2, "bid_size": 101.0, "ask": 0.3, "ask_size": 210.0, "iv": 0.9596, "open_interest": 172.0, "volume": 23.0, "delta": 0.4561, "gamma": 0.4228, "vega": 0.0038, "theta": -0.004, "rho": 0.0012, "theo": 0.2643, "change": -0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:59:46", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "DDD261218P00003000", "bid": 0.5, "bid_size": 136.0, "ask": 0.65, "ask_size": 69.0, "iv": 1.0039, "open_interest": 192.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.4314, "vega": 0.0037, "theta": -0.0041, "rho": -0.002, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:16:09", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DDD261218C00003500", "bid": 0.1, "bid_size": 2.0, "ask": 0.45, "ask_size": 2136.0, "iv": 1.3759, "open_interest": 224.0, "volume": 1.0, "delta": 0.3141, "gamma": 0.3521, "vega": 0.0034, "theta": -0.0039, "rho": 0.0009, "theo": 0.1667, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:17:07", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "DDD261218P00003500", "bid": 0.85, "bid_size": 110.0, "ask": 1.1, "ask_size": 709.0, "iv": 1.0647, "open_interest": 434.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.3624, "vega": 0.0033, "theta": -0.0038, "rho": -0.0024, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-29T11:43:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DDD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 817.0, "iv": 0.993, "open_interest": 290.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.278, "vega": 0.0028, "theta": -0.0034, "rho": 0.0006, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:35:39", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DDD261218P00004000", "bid": 1.3, "bid_size": 79.0, "ask": 1.5, "ask_size": 69.0, "iv": 1.0431, "open_interest": 24.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.2894, "vega": 0.0026, "theta": -0.0033, "rho": -0.0026, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T15:43:50", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DDD261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1373.0, "iv": 1.1747, "open_interest": 666.0, "volume": 9.0, "delta": 0.1601, "gamma": 0.2172, "vega": 0.0023, "theta": -0.0029, "rho": 0.0004, "theo": 0.0769, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:52:35", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "DDD261218P00004500", "bid": 1.75, "bid_size": 34.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.2298, "vega": 0.002, "theta": -0.0028, "rho": -0.0025, "theo": 1.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DDD261218C00005000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 1374.0, "iv": 1.4386, "open_interest": 102.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.17, "vega": 0.0019, "theta": -0.0024, "rho": 0.0003, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:19:28", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DDD261218P00005000", "bid": 2.15, "bid_size": 340.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.1837, "vega": 0.0015, "theta": -0.0023, "rho": -0.0023, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DDD261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1039.0, "iv": 1.4619, "open_interest": 49.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.1339, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:40:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DDD261218P00005500", "bid": 2.6, "bid_size": 341.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.1489, "vega": 0.0011, "theta": -0.0018, "rho": -0.0019, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DDD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1526.0, "iv": 1.9949, "open_interest": 2549.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0552, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T13:29:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD261218P00007500", "bid": 4.6, "bid_size": 288.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0136, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-01T11:01:40", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DDD270115C00000500", "bid": 1.9, "bid_size": 411.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0173, "vega": 0.0007, "theta": -0.0011, "rho": 0.0008, "theo": 2.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T12:10:53", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1259.0, "iv": 3.4103, "open_interest": 7.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0173, "vega": 0.0007, "theta": -0.0014, "rho": -0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-21T11:29:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD270115C00001000", "bid": 1.55, "bid_size": 49.0, "ask": 1.95, "ask_size": 582.0, "iv": 1.6614, "open_interest": 1720.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0484, "vega": 0.0012, "theta": -0.0012, "rho": 0.0017, "theo": 1.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T11:06:55", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "DDD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2626.0, "iv": 2.05, "open_interest": 323.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0487, "vega": 0.0012, "theta": -0.0014, "rho": -0.0004, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T15:45:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DDD270115C00001500", "bid": 1.1, "bid_size": 671.0, "ask": 1.4, "ask_size": 756.0, "iv": 1.0366, "open_interest": 471.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.1106, "vega": 0.002, "theta": -0.0015, "rho": 0.0025, "theo": 1.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T10:34:40", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DDD270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1746.0, "iv": 1.2115, "open_interest": 115.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.1115, "vega": 0.002, "theta": -0.0016, "rho": -0.0006, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DDD270115C00002000", "bid": 0.15, "bid_size": 6.0, "ask": 0.95, "ask_size": 613.0, "iv": 1.04, "open_interest": 2633.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.2259, "vega": 0.0032, "theta": -0.002, "rho": 0.0028, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:17:02", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "DDD270115P00002000", "bid": 0.05, "bid_size": 2082.0, "ask": 0.2, "ask_size": 692.0, "iv": 0.9126, "open_interest": 622.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.2288, "vega": 0.0032, "theta": -0.0021, "rho": -0.0012, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T14:03:59", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DDD270115C00002500", "bid": 0.3, "bid_size": 35.0, "ask": 0.6, "ask_size": 639.0, "iv": 0.9416, "open_interest": 1790.0, "volume": 64.0, "delta": 0.6684, "gamma": 0.3415, "vega": 0.0044, "theta": -0.0027, "rho": 0.0026, "theo": 0.5345, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:38:06", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "DDD270115P00002500", "bid": 0.25, "bid_size": 93.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.9122, "open_interest": 1218.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.3483, "vega": 0.0044, "theta": -0.0028, "rho": -0.0021, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:49:53", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DDD270115C00003000", "bid": 0.3, "bid_size": 27.0, "ask": 0.4, "ask_size": 711.0, "iv": 0.945, "open_interest": 4697.0, "volume": 1.0, "delta": 0.4964, "gamma": 0.3653, "vega": 0.0048, "theta": -0.003, "rho": 0.002, "theo": 0.3384, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:21:35", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "DDD270115P00003000", "bid": 0.55, "bid_size": 749.0, "ask": 0.7, "ask_size": 240.0, "iv": 0.9192, "open_interest": 407.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.376, "vega": 0.0048, "theta": -0.003, "rho": -0.0031, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:44:08", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DDD270115C00003500", "bid": 0.15, "bid_size": 984.0, "ask": 0.25, "ask_size": 648.0, "iv": 0.9034, "open_interest": 663.0, "volume": 11.0, "delta": 0.3632, "gamma": 0.3285, "vega": 0.0045, "theta": -0.0029, "rho": 0.0016, "theo": 0.2246, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:03:07", "percent_change": -8.0, "prev_day_close": 0.25}, {"option": "DDD270115P00003500", "bid": 0.9, "bid_size": 581.0, "ask": 1.25, "ask_size": 741.0, "iv": 1.0966, "open_interest": 163.0, "volume": 1.0, "delta": -0.6637, "gamma": 0.3421, "vega": 0.0044, "theta": -0.003, "rho": -0.0037, "theo": 1.013, "change": -0.055, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T15:00:40", "percent_change": -5.36585, "prev_day_close": 1.02499997615814}, {"option": "DDD270115C00004000", "bid": 0.05, "bid_size": 2178.0, "ask": 0.25, "ask_size": 1578.0, "iv": 0.9827, "open_interest": 593.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.2768, "vega": 0.004, "theta": -0.0026, "rho": 0.0012, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T12:25:26", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DDD270115P00004000", "bid": 1.3, "bid_size": 462.0, "ask": 1.7, "ask_size": 603.0, "iv": 1.1352, "open_interest": 109.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.2928, "vega": 0.0037, "theta": -0.0027, "rho": -0.004, "theo": 1.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T10:27:46", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DDD270115C00004500", "bid": 0.1, "bid_size": 3.0, "ask": 0.15, "ask_size": 821.0, "iv": 1.0711, "open_interest": 1010.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.228, "vega": 0.0034, "theta": -0.0023, "rho": 0.0009, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T12:25:26", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DDD270115P00004500", "bid": 1.75, "bid_size": 533.0, "ask": 2.0, "ask_size": 455.0, "iv": 0.9196, "open_interest": 210.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.2456, "vega": 0.003, "theta": -0.0023, "rho": -0.0039, "theo": 1.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-17T10:35:49", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "DDD270115C00005000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 256.0, "iv": 1.0368, "open_interest": 1568.0, "volume": 2.0, "delta": 0.1535, "gamma": 0.1864, "vega": 0.0028, "theta": -0.002, "rho": 0.0007, "theo": 0.0809, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "DDD270115P00005000", "bid": 2.25, "bid_size": 879.0, "ask": 2.45, "ask_size": 954.0, "iv": 0.8933, "open_interest": 859.0, "volume": 1.0, "delta": -0.8848, "gamma": 0.2052, "vega": 0.0023, "theta": -0.002, "rho": -0.0036, "theo": 2.3778, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T15:59:23", "percent_change": 4.34783, "prev_day_close": 2.29999995231628}, {"option": "DDD270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1835.0, "iv": 1.1423, "open_interest": 904.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.1524, "vega": 0.0024, "theta": -0.0017, "rho": 0.0005, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:48:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DDD270115P00005500", "bid": 2.7, "bid_size": 58.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.1765, "vega": 0.0017, "theta": -0.0016, "rho": -0.0032, "theo": 2.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-06T11:18:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DDD270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.1835, "open_interest": 7313.0, "volume": 60.0, "delta": 0.0467, "gamma": 0.0702, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0213, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:38:43", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DDD270115P00007500", "bid": 4.6, "bid_size": 176.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.999, "gamma": 0.008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-09-18T14:29:32", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DDD270219C00000500", "bid": 1.9, "bid_size": 203.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0173, "vega": 0.001, "theta": -0.0008, "rho": 0.001, "theo": 2.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-17T14:35:39", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 907.0, "iv": 2.8197, "open_interest": 1.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0174, "vega": 0.001, "theta": -0.0011, "rho": -0.0004, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T15:27:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DDD270219C00001000", "bid": 1.55, "bid_size": 10.0, "ask": 2.0, "ask_size": 121.0, "iv": 1.4665, "open_interest": 11.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0493, "vega": 0.0016, "theta": -0.0009, "rho": 0.0023, "theo": 1.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-29T11:47:45", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "DDD270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 857.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0496, "vega": 0.0017, "theta": -0.0012, "rho": -0.0006, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 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": "DDD270219C00001500", "bid": 0.95, "bid_size": 549.0, "ask": 1.6, "ask_size": 182.0, "iv": 0.916, "open_interest": 30.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.1081, "vega": 0.0026, "theta": -0.0012, "rho": 0.0033, "theo": 1.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T12:03:44", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DDD270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 88.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.1093, "vega": 0.0026, "theta": -0.0014, "rho": -0.0011, "theo": 0.111, "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": 0.100000001490116}, {"option": "DDD270219C00002000", "bid": 0.6, "bid_size": 918.0, "ask": 1.2, "ask_size": 703.0, "iv": 0.8895, "open_interest": 157.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.2015, "vega": 0.0041, "theta": -0.0016, "rho": 0.0038, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-10-26T12:24:30", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DDD270219P00002000", "bid": 0.15, "bid_size": 932.0, "ask": 0.25, "ask_size": 683.0, "iv": 0.9528, "open_interest": 9.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.2047, "vega": 0.0041, "theta": -0.0018, "rho": -0.0019, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:32:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DDD270219C00002500", "bid": 0.55, "bid_size": 306.0, "ask": 0.7, "ask_size": 623.0, "iv": 0.8958, "open_interest": 8.0, "volume": 1.0, "delta": 0.6787, "gamma": 0.282, "vega": 0.0054, "theta": -0.0021, "rho": 0.0036, "theo": 0.6266, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:23:06", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "DDD270219P00002500", "bid": 0.35, "bid_size": 728.0, "ask": 0.45, "ask_size": 310.0, "iv": 0.9041, "open_interest": 66.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.2888, "vega": 0.0054, "theta": -0.0022, "rho": -0.0032, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T10:15:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DDD270219C00003000", "bid": 0.35, "bid_size": 97.0, "ask": 0.5, "ask_size": 707.0, "iv": 0.9347, "open_interest": 17.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.3038, "vega": 0.0059, "theta": -0.0024, "rho": 0.003, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-26T15:28:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "DDD270219P00003000", "bid": 0.65, "bid_size": 286.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.9034, "open_interest": 63.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.3143, "vega": 0.0058, "theta": -0.0024, "rho": -0.0045, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T11:19:55", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "DDD270219C00003500", "bid": 0.05, "bid_size": 2529.0, "ask": 0.55, "ask_size": 1229.0, "iv": 0.9128, "open_interest": 129.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.2877, "vega": 0.0058, "theta": -0.0024, "rho": 0.0024, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T11:38:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DDD270219P00003500", "bid": 0.85, "bid_size": 437.0, "ask": 1.3, "ask_size": 456.0, "iv": 0.9252, "open_interest": 103.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.3012, "vega": 0.0056, "theta": -0.0025, "rho": -0.0054, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T14:14:18", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "DDD270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.7467, "open_interest": 64.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.2586, "vega": 0.0054, "theta": -0.0024, "rho": 0.002, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:31:27", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "DDD270219P00004000", "bid": 1.35, "bid_size": 23.0, "ask": 1.75, "ask_size": 208.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.2746, "vega": 0.0051, "theta": -0.0023, "rho": -0.0059, "theo": 1.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DDD270219C00004500", "bid": 0.05, "bid_size": 179.0, "ask": 0.25, "ask_size": 117.0, "iv": 0.9308, "open_interest": 90.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.2277, "vega": 0.0048, "theta": -0.0022, "rho": 0.0016, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-16T12:31:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DDD270219P00004500", "bid": 1.8, "bid_size": 22.0, "ask": 2.1, "ask_size": 89.0, "iv": 0.9948, "open_interest": 7.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.246, "vega": 0.0044, "theta": -0.0021, "rho": -0.0061, "theo": 1.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-26T12:30:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DDD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 222.0, "iv": 0.9175, "open_interest": 164.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.1989, "vega": 0.0044, "theta": -0.002, "rho": 0.0013, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DDD270219P00005000", "bid": 2.25, "bid_size": 33.0, "ask": 2.65, "ask_size": 83.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.2195, "vega": 0.0038, "theta": -0.0019, "rho": -0.0061, "theo": 2.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DDD270219C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.934, "open_interest": 24.0, "volume": 0.0, "delta": 0.184, "gamma": 0.1735, "vega": 0.0039, "theta": -0.0018, "rho": 0.0011, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T09:51:37", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DDD270219P00005500", "bid": 2.75, "bid_size": 14.0, "ask": 3.2, "ask_size": 97.0, "iv": 1.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.1947, "vega": 0.0032, "theta": -0.0017, "rho": -0.0059, "theo": 2.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DDD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 315.0, "iv": 1.1983, "open_interest": 303.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.102, "vega": 0.0024, "theta": -0.0012, "rho": 0.0006, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:24:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DDD270219P00007500", "bid": 4.6, "bid_size": 221.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.1353, "vega": 0.0008, "theta": -0.001, "rho": -0.0019, "theo": 4.8475, "change": 0.0, "open": 0.0, "high": 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": "DDD270521C00000500", "bid": 1.95, "bid_size": 185.0, "ask": 2.45, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.017, "vega": 0.0013, "theta": -0.0004, "rho": 0.0018, "theo": 2.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 2.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0172, "vega": 0.0013, "theta": -0.0006, "rho": -0.0008, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 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": "DDD270521C00001500", "bid": 1.1, "bid_size": 381.0, "ask": 1.7, "ask_size": 136.0, "iv": 1.0135, "open_interest": 15.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0994, "vega": 0.0039, "theta": -0.0008, "rho": 0.0054, "theo": 1.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-20T12:39:56", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DDD270521P00001500", "bid": 0.05, "bid_size": 138.0, "ask": 0.4, "ask_size": 582.0, "iv": 1.152, "open_interest": 2.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.101, "vega": 0.004, "theta": -0.001, "rho": -0.0024, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:16:53", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DDD270521C00002000", "bid": 0.75, "bid_size": 222.0, "ask": 1.4, "ask_size": 282.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.1587, "vega": 0.0057, "theta": -0.0012, "rho": 0.0059, "theo": 1.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "DDD270521P00002000", "bid": 0.25, "bid_size": 19.0, "ask": 0.6, "ask_size": 758.0, "iv": 1.11, "open_interest": 51.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.1624, "vega": 0.0058, "theta": -0.0013, "rho": -0.0041, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:07:31", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "DDD270521C00002500", "bid": 0.75, "bid_size": 396.0, "ask": 0.9, "ask_size": 443.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.2009, "vega": 0.0071, "theta": -0.0015, "rho": 0.0057, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "DDD270521P00002500", "bid": 0.5, "bid_size": 1214.0, "ask": 0.85, "ask_size": 1415.0, "iv": 1.0698, "open_interest": 3.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.2073, "vega": 0.0071, "theta": -0.0016, "rho": -0.0062, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-21T10:34:31", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DDD270521C00003000", "bid": 0.4, "bid_size": 1433.0, "ask": 0.75, "ask_size": 527.0, "iv": 0.8374, "open_interest": 1.0, "volume": 3.0, "delta": 0.5969, "gamma": 0.2194, "vega": 0.0078, "theta": -0.0017, "rho": 0.0052, "theo": 0.6328, "change": 0.03, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T10:08:18", "percent_change": 4.28571, "prev_day_close": 0.700000017881394}, {"option": "DDD270521P00003000", "bid": 0.8, "bid_size": 144.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.943, "open_interest": 2.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.2288, "vega": 0.0077, "theta": -0.0018, "rho": -0.0081, "theo": 0.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-08T10:02:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DDD270521C00003500", "bid": 0.4, "bid_size": 731.0, "ask": 0.6, "ask_size": 573.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.2214, "vega": 0.008, "theta": -0.0018, "rho": 0.0046, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DDD270521P00003500", "bid": 1.15, "bid_size": 64.0, "ask": 1.5, "ask_size": 599.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.2339, "vega": 0.0078, "theta": -0.0018, "rho": -0.0098, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "DDD270521C00004000", "bid": 0.35, "bid_size": 20.0, "ask": 0.5, "ask_size": 922.0, "iv": 0.9566, "open_interest": 19.0, "volume": 1.0, "delta": 0.4376, "gamma": 0.2143, "vega": 0.0078, "theta": -0.0018, "rho": 0.0041, "theo": 0.4123, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:00:09", "percent_change": -26.3158, "prev_day_close": 0.475000008940697}, {"option": "DDD270521P00004000", "bid": 1.5, "bid_size": 435.0, "ask": 1.9, "ask_size": 552.0, "iv": 1.0107, "open_interest": 8.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.2299, "vega": 0.0076, "theta": -0.0018, "rho": -0.0109, "theo": 1.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T15:40:25", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "DDD270521C00004500", "bid": 0.25, "bid_size": 614.0, "ask": 0.5, "ask_size": 2267.0, "iv": 0.9992, "open_interest": 56.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.203, "vega": 0.0075, "theta": -0.0018, "rho": 0.0036, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T11:09:59", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "DDD270521P00004500", "bid": 1.95, "bid_size": 391.0, "ask": 2.35, "ask_size": 542.0, "iv": 1.0603, "open_interest": 2.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.2215, "vega": 0.0072, "theta": -0.0017, "rho": -0.0119, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DDD270521C00005000", "bid": 0.15, "bid_size": 47.0, "ask": 0.45, "ask_size": 483.0, "iv": 0.987, "open_interest": 72.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.19, "vega": 0.0072, "theta": -0.0017, "rho": 0.0032, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T15:33:11", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "DDD270521P00005000", "bid": 2.35, "bid_size": 30.0, "ask": 2.8, "ask_size": 187.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.2114, "vega": 0.0066, "theta": -0.0016, "rho": -0.0123, "theo": 2.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DDD270521C00005500", "bid": 0.1, "bid_size": 50.0, "ask": 0.4, "ask_size": 513.0, "iv": 0.9905, "open_interest": 23.0, "volume": 0.0, "delta": 0.288, "gamma": 0.1767, "vega": 0.0067, "theta": -0.0016, "rho": 0.0028, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:23:28", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DDD270521P00005500", "bid": 2.8, "bid_size": 16.0, "ask": 3.2, "ask_size": 101.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.2011, "vega": 0.006, "theta": -0.0015, "rho": -0.0123, "theo": 2.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DDD270521C00007500", "bid": 0.05, "bid_size": 16.0, "ask": 0.25, "ask_size": 250.0, "iv": 1.0429, "open_interest": 9.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.1296, "vega": 0.0051, "theta": -0.0013, "rho": 0.0018, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T11:56:06", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DDD270521P00007500", "bid": 4.5, "bid_size": 229.0, "ask": 5.2, "ask_size": 100.0, "iv": 0.911, "open_interest": 1.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.1669, "vega": 0.0035, "theta": -0.0011, "rho": -0.0099, "theo": 4.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T13:47:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DDD280121C00000500", "bid": 1.1, "bid_size": 662.0, "ask": 3.8, "ask_size": 885.0, "iv": 1.96, "open_interest": 44.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0079, "vega": 0.0017, "theta": -0.0001, "rho": 0.0015, "theo": 2.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-21T11:06:18", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DDD280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2424.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0004, "rho": -0.0034, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-04T15:22:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DDD280121C00001000", "bid": 0.7, "bid_size": 579.0, "ask": 3.6, "ask_size": 772.0, "iv": 1.573, "open_interest": 19.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0299, "vega": 0.004, "theta": -0.0004, "rho": 0.0047, "theo": 2.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-12T10:05:19", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DDD280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2437.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.031, "vega": 0.0041, "theta": -0.0007, "rho": -0.0057, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-15T12:32:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DDD280121C00001500", "bid": 0.7, "bid_size": 1370.0, "ask": 3.4, "ask_size": 1685.0, "iv": 1.6945, "open_interest": 303.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0582, "vega": 0.0061, "theta": -0.0006, "rho": 0.0074, "theo": 1.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:30:14", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "DDD280121P00001500", "bid": 0.2, "bid_size": 673.0, "ask": 0.5, "ask_size": 341.0, "iv": 1.0019, "open_interest": 22.0, "volume": 2.0, "delta": -0.1286, "gamma": 0.0606, "vega": 0.0062, "theta": -0.0008, "rho": -0.0081, "theo": 0.4816, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:39:52", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "DDD280121C00002000", "bid": 0.85, "bid_size": 1094.0, "ask": 3.0, "ask_size": 1722.0, "iv": 1.6851, "open_interest": 322.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0876, "vega": 0.008, "theta": -0.0008, "rho": 0.0091, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T15:24:22", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "DDD280121P00002000", "bid": 0.15, "bid_size": 1736.0, "ask": 0.85, "ask_size": 1309.0, "iv": 0.8678, "open_interest": 353.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0922, "vega": 0.0081, "theta": -0.0009, "rho": -0.0111, "theo": 0.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T11:19:08", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DDD280121C00002500", "bid": 1.1, "bid_size": 24.0, "ask": 1.35, "ask_size": 468.0, "iv": 0.9749, "open_interest": 263.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.1131, "vega": 0.0096, "theta": -0.0009, "rho": 0.0099, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:57:27", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "DDD280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 478.0, "iv": 0.6113, "open_interest": 162.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.1208, "vega": 0.0096, "theta": -0.001, "rho": -0.0144, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-13T09:30:21", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "DDD280121C00003000", "bid": 0.95, "bid_size": 53.0, "ask": 1.1, "ask_size": 77.0, "iv": 0.9246, "open_interest": 1586.0, "volume": 21.0, "delta": 0.7004, "gamma": 0.1323, "vega": 0.0107, "theta": -0.001, "rho": 0.01, "theo": 1.0318, "change": -0.15, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:22:43", "percent_change": -13.0435, "prev_day_close": 1.14999997615814}, {"option": "DDD280121P00003000", "bid": 0.95, "bid_size": 686.0, "ask": 1.35, "ask_size": 499.0, "iv": 0.9028, "open_interest": 123.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.1437, "vega": 0.0107, "theta": -0.0011, "rho": -0.0176, "theo": 1.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T12:18:08", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "DDD280121C00003500", "bid": 0.85, "bid_size": 1.0, "ask": 1.15, "ask_size": 1054.0, "iv": 1.0136, "open_interest": 265.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.1449, "vega": 0.0114, "theta": -0.0011, "rho": 0.0098, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-27T14:24:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DDD280121P00003500", "bid": 0.4, "bid_size": 1111.0, "ask": 3.4, "ask_size": 992.0, "iv": 1.2627, "open_interest": 29.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.1605, "vega": 0.0113, "theta": -0.0011, "rho": -0.0204, "theo": 1.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-06T15:33:50", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "DDD280121C00004000", "bid": 0.55, "bid_size": 1256.0, "ask": 1.0, "ask_size": 895.0, "iv": 0.907, "open_interest": 444.0, "volume": 19.0, "delta": 0.5803, "gamma": 0.1522, "vega": 0.0118, "theta": -0.0011, "rho": 0.0094, "theo": 0.76, "change": -0.035, "open": 0.81, "high": 0.84, "low": 0.81, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T15:29:27", "percent_change": -4.0, "prev_day_close": 0.875}, {"option": "DDD280121P00004000", "bid": 1.65, "bid_size": 667.0, "ask": 2.2, "ask_size": 490.0, "iv": 0.9316, "open_interest": 38.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.1722, "vega": 0.0116, "theta": -0.0011, "rho": -0.0229, "theo": 1.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-22T15:49:38", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DDD280121C00004500", "bid": 0.6, "bid_size": 731.0, "ask": 1.0, "ask_size": 1513.0, "iv": 1.0023, "open_interest": 106.0, "volume": 1.0, "delta": 0.5291, "gamma": 0.1554, "vega": 0.012, "theta": -0.0011, "rho": 0.009, "theo": 0.663, "change": -0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:37:41", "percent_change": -13.5135, "prev_day_close": 0.925000011920929}, {"option": "DDD280121P00004500", "bid": 1.0, "bid_size": 778.0, "ask": 3.8, "ask_size": 805.0, "iv": 0.9953, "open_interest": 2.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.1804, "vega": 0.0115, "theta": -0.0011, "rho": -0.0247, "theo": 2.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-22T15:49:38", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "DDD280121C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 0.9, "ask_size": 1411.0, "iv": 0.9808, "open_interest": 4967.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.1558, "vega": 0.0119, "theta": -0.0011, "rho": 0.0084, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:30:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DDD280121P00005000", "bid": 1.25, "bid_size": 790.0, "ask": 3.0, "ask_size": 472.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.1853, "vega": 0.0111, "theta": -0.0011, "rho": -0.0257, "theo": 2.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DDD280121C00005500", "bid": 0.2, "bid_size": 2.0, "ask": 0.95, "ask_size": 1790.0, "iv": 1.0138, "open_interest": 491.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.1542, "vega": 0.0118, "theta": -0.0011, "rho": 0.0079, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:38:24", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DDD280121P00005500", "bid": 1.7, "bid_size": 594.0, "ask": 4.5, "ask_size": 652.0, "iv": 0.8648, "open_interest": 6.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.189, "vega": 0.0107, "theta": -0.001, "rho": -0.0268, "theo": 3.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-17T12:22:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DDD290119C00000500", "bid": 1.15, "bid_size": 31.0, "ask": 4.0, "ask_size": 38.0, "iv": 2.1957, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": 0.0005, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T13:59:41", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DDD290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0001, "rho": -0.0058, "theo": 0.4289, "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": 2.5}, {"option": "DDD290119C00001000", "bid": 0.95, "bid_size": 13.0, "ask": 3.7, "ask_size": 12.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0107, "vega": 0.0032, "theta": -0.0001, "rho": 0.0032, "theo": 2.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DDD290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0123, "vega": 0.0034, "theta": -0.0004, "rho": -0.0119, "theo": 0.6766, "change": 0.0, "open": 0.0, "high": 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": "DDD290119C00001500", "bid": 0.75, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0254, "vega": 0.0059, "theta": -0.0003, "rho": 0.0066, "theo": 2.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "DDD290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 6.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0285, "vega": 0.0062, "theta": -0.0005, "rho": -0.017, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 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": "DDD290119C00002000", "bid": 0.6, "bid_size": 12.0, "ask": 3.5, "ask_size": 10.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0417, "vega": 0.0083, "theta": -0.0004, "rho": 0.0095, "theo": 1.9074, "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": 2.12499994039536}, {"option": "DDD290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 52.0, "iv": 1.9733, "open_interest": 8.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0471, "vega": 0.0086, "theta": -0.0006, "rho": -0.0219, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T11:24:09", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DDD290119C00002500", "bid": 0.45, "bid_size": 393.0, "ask": 3.5, "ask_size": 390.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0575, "vega": 0.0102, "theta": -0.0005, "rho": 0.0116, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "DDD290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 540.0, "iv": 1.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.066, "vega": 0.0105, "theta": -0.0006, "rho": -0.0267, "theo": 1.3073, "change": 0.0, "open": 0.0, "high": 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": "DDD290119C00003000", "bid": 1.0, "bid_size": 156.0, "ask": 1.7, "ask_size": 126.0, "iv": 0.9197, "open_interest": 29.0, "volume": 4.0, "delta": 0.7887, "gamma": 0.0716, "vega": 0.0118, "theta": -0.0006, "rho": 0.0131, "theo": 1.4956, "change": 0.2, "open": 1.5, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:14:21", "percent_change": 13.3333, "prev_day_close": 1.5}, {"option": "DDD290119P00003000", "bid": 0.15, "bid_size": 425.0, "ask": 3.4, "ask_size": 431.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0838, "vega": 0.0121, "theta": -0.0007, "rho": -0.0314, "theo": 1.5843, "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": 1.75000004842877}, {"option": "DDD290119C00003500", "bid": 1.2, "bid_size": 1.0, "ask": 1.55, "ask_size": 128.0, "iv": 1.016, "open_interest": 11.0, "volume": 2.0, "delta": 0.7435, "gamma": 0.0836, "vega": 0.013, "theta": -0.0006, "rho": 0.0139, "theo": 1.3361, "change": -0.025, "open": 1.69, "high": 1.69, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:48:53", "percent_change": -1.75439, "prev_day_close": 1.42500001192093}, {"option": "DDD290119P00003500", "bid": 0.5, "bid_size": 493.0, "ask": 3.6, "ask_size": 473.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.1001, "vega": 0.0133, "theta": -0.0007, "rho": -0.0358, "theo": 1.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "DDD290119C00004000", "bid": 0.1, "bid_size": 872.0, "ask": 3.3, "ask_size": 1455.0, "iv": 1.3461, "open_interest": 57.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0932, "vega": 0.014, "theta": -0.0007, "rho": 0.0144, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T10:08:09", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "DDD290119P00004000", "bid": 0.9, "bid_size": 129.0, "ask": 3.8, "ask_size": 470.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.1146, "vega": 0.0141, "theta": -0.0007, "rho": -0.0397, "theo": 2.2329, "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": 2.32499998807907}, {"option": "DDD290119C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 43.0, "iv": 1.3492, "open_interest": 3.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.1008, "vega": 0.0147, "theta": -0.0007, "rho": 0.0145, "theo": 1.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-20T10:51:13", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "DDD290119P00004500", "bid": 1.15, "bid_size": 43.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.1275, "vega": 0.0147, "theta": -0.0008, "rho": -0.043, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DDD290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 49.0, "iv": 1.3903, "open_interest": 576.0, "volume": 0.0, "delta": 0.623, "gamma": 0.1065, "vega": 0.0152, "theta": -0.0007, "rho": 0.0145, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-20T10:28:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DDD290119P00005000", "bid": 1.55, "bid_size": 16.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.9026, "open_interest": 201.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.139, "vega": 0.0149, "theta": -0.0007, "rho": -0.0456, "theo": 2.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-29T12:18:57", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "DDD290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 213.0, "iv": 1.3844, "open_interest": 14.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.1107, "vega": 0.0156, "theta": -0.0008, "rho": 0.0143, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T15:54:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DDD290119P00005500", "bid": 1.95, "bid_size": 24.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.889, "open_interest": 2.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.149, "vega": 0.0149, "theta": -0.0007, "rho": -0.0478, "theo": 3.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T11:40:39", "percent_change": 0.0, "prev_day_close": 3.42500007152557}], "symbol": "DDD", "security_type": "stock", "exchange_id": 3, "current_price": 2.6604, "price_change": -0.12, "price_change_percent": -4.3165, "bid": 2.67, "ask": 2.7, "bid_size": 100, "ask_size": 2500, "open": 2.82, "high": 2.84, "low": 2.63, "close": 2.66, "prev_day_close": 2.78, "volume": 2818287, "iv30": 102.275, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124858, "last_trade_time": "2026-11-02T15:59:58", "tick": "down"}, "symbol": "DDD"}