{"timestamp": "2026-11-10 01:49:21", "data": {"options": [{"option": "DDL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.5253, "open_interest": 261.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.3285, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:40:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DDL261120P00002500", "bid": 0.3, "bid_size": 159.0, "ask": 1.05, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.3393, "vega": 0.0003, "theta": -0.0019, "rho": -0.0003, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DDL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1461.0, "iv": 7.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0364, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DDL261120P00005000", "bid": 2.7, "bid_size": 176.0, "ask": 3.8, "ask_size": 108.0, "iv": 3.2311, "open_interest": 0.0, "volume": 1.0, "delta": -0.9969, "gamma": 0.0311, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.2351, "change": 0.3, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:46:29", "percent_change": 10.1695, "prev_day_close": 2.94999992847443}, {"option": "DDL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1424.0, "iv": 8.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0158, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DDL261120P00007500", "bid": 5.1, "bid_size": 159.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.735, "change": 0.33, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T10:46:56", "percent_change": 6.05505, "prev_day_close": 5.45000004768372}, {"option": "DDL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1978.0, "iv": 2.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.4707, "vega": 0.0019, "theta": -0.0028, "rho": 0.0004, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DDL261218P00002500", "bid": 0.35, "bid_size": 159.0, "ask": 1.1, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.4851, "vega": 0.0018, "theta": -0.0028, "rho": -0.0015, "theo": 0.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DDL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1993.0, "iv": 3.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.1716, "vega": 0.0012, "theta": -0.0032, "rho": 0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DDL261218P00005000", "bid": 2.6, "bid_size": 178.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.89, "gamma": 0.1805, "vega": 0.0011, "theta": -0.003, "rho": -0.0022, "theo": 3.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:23:20", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DDL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1994.0, "iv": 4.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.1188, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DDL261218P00007500", "bid": 5.1, "bid_size": 177.0, "ask": 6.3, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.1294, "vega": 0.0008, "theta": -0.003, "rho": -0.0026, "theo": 5.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T15:24:28", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DDL270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2731.0, "iv": 1.56, "open_interest": 1872.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.4778, "vega": 0.0025, "theta": -0.0016, "rho": 0.0007, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-07T12:09:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DDL270115P00002500", "bid": 0.35, "bid_size": 1202.0, "ask": 1.1, "ask_size": 996.0, "iv": 0.0, "open_interest": 1503.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.5054, "vega": 0.0023, "theta": -0.0017, "rho": -0.0022, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T15:25:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DDL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 1.5438, "open_interest": 2178.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.1668, "vega": 0.0015, "theta": -0.0017, "rho": 0.0003, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T12:54:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DDL270115P00005000", "bid": 2.6, "bid_size": 175.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.1863, "vega": 0.0011, "theta": -0.0015, "rho": -0.0028, "theo": 3.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-07-10T10:16:20", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DDL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2396.0, "iv": 3.1773, "open_interest": 146.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.1115, "vega": 0.0012, "theta": -0.0016, "rho": 0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-28T12:59:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DDL270115P00007500", "bid": 5.1, "bid_size": 174.0, "ask": 6.3, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.1326, "vega": 0.0007, "theta": -0.0013, "rho": -0.0027, "theo": 5.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-05-15T13:30:28", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DDL270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2677.0, "iv": 0.7995, "open_interest": 913.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.4423, "vega": 0.0046, "theta": -0.0011, "rho": 0.0022, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T09:51:39", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DDL270416P00002500", "bid": 0.45, "bid_size": 1185.0, "ask": 1.15, "ask_size": 1106.0, "iv": 0.6948, "open_interest": 510.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.4983, "vega": 0.0041, "theta": -0.0011, "rho": -0.0046, "theo": 0.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:34:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DDL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2335.0, "iv": 1.8225, "open_interest": 135.0, "volume": 0.0, "delta": 0.216, "gamma": 0.2083, "vega": 0.0034, "theta": -0.0013, "rho": 0.0011, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:25:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DDL270416P00005000", "bid": 2.6, "bid_size": 174.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.2493, "vega": 0.0024, "theta": -0.0011, "rho": -0.0058, "theo": 3.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DDL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1998.0, "iv": 2.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.1528, "vega": 0.003, "theta": -0.0014, "rho": 0.0009, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DDL270416P00007500", "bid": 5.1, "bid_size": 177.0, "ask": 6.5, "ask_size": 108.0, "iv": 1.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.2028, "vega": 0.0016, "theta": -0.0008, "rho": -0.0052, "theo": 5.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}], "symbol": "DDL", "security_type": "stock", "exchange_id": 3, "current_price": 1.76, "price_change": -0.03, "price_change_percent": -1.676, "bid": 1.75, "ask": 1.92, "bid_size": 5000, "ask_size": 100, "open": 1.78, "high": 1.82, "low": 1.75, "close": 1.76, "prev_day_close": 1.79, "volume": 339401, "iv30": 63.819, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198246, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DDL"}