{"timestamp": "2026-11-10 00:43:47", "data": {"options": [{"option": "DDM261120C00050000", "bid": 13.2, "bid_size": 103.0, "ask": 15.0, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0228, "rho": 0.0005, "theo": 14.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DDM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.7768, "open_interest": 0.0, "volume": 1.0, "delta": -0.0238, "gamma": 0.0068, "vega": 0.0063, "theta": -0.0193, "rho": -0.0006, "theo": 0.0748, "change": -0.64, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:59:41", "percent_change": -91.4286, "prev_day_close": 0.699999988079071}, {"option": "DDM261120C00054000", "bid": 9.2, "bid_size": 96.0, "ask": 10.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0181, "vega": 0.007, "theta": -0.0323, "rho": 0.004, "theo": 10.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DDM261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.7674, "open_interest": 18.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0149, "vega": 0.0115, "theta": -0.03, "rho": -0.0012, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T11:39:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DDM261120C00055000", "bid": 8.3, "bid_size": 103.0, "ask": 9.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.022, "vega": 0.0092, "theta": -0.0378, "rho": 0.0048, "theo": 9.329, "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": 7.29999995231628}, {"option": "DDM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 147.0, "iv": 0.8534, "open_interest": 2.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0184, "vega": 0.0135, "theta": -0.0337, "rho": -0.0014, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-12T14:44:21", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "DDM261120C00056000", "bid": 7.3, "bid_size": 103.0, "ask": 9.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.026, "vega": 0.0119, "theta": -0.0415, "rho": 0.0057, "theo": 8.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DDM261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.6889, "open_interest": 5.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0228, "vega": 0.0158, "theta": -0.0377, "rho": -0.0018, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:51:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DDM261120C00057000", "bid": 6.3, "bid_size": 108.0, "ask": 8.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.032, "vega": 0.015, "theta": -0.0466, "rho": 0.0067, "theo": 7.3853, "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": 5.5}, {"option": "DDM261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 141.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0284, "vega": 0.0186, "theta": -0.0422, "rho": -0.0022, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T10:41:23", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DDM261120C00058000", "bid": 5.3, "bid_size": 108.0, "ask": 7.1, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0385, "vega": 0.0181, "theta": -0.0516, "rho": 0.0073, "theo": 6.4324, "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": 4.54999995231628}, {"option": "DDM261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 138.0, "iv": 0.6496, "open_interest": 4.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0354, "vega": 0.0218, "theta": -0.0471, "rho": -0.0027, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T12:12:45", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "DDM261120C00059000", "bid": 4.5, "bid_size": 88.0, "ask": 6.1, "ask_size": 93.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.048, "vega": 0.0231, "theta": -0.0567, "rho": 0.0083, "theo": 5.496, "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": 3.82499992847443}, {"option": "DDM261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 150.0, "iv": 0.6014, "open_interest": 1.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0442, "vega": 0.0256, "theta": -0.0524, "rho": -0.0034, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-20T15:15:17", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "DDM261120C00060000", "bid": 3.5, "bid_size": 217.0, "ask": 5.2, "ask_size": 186.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0591, "vega": 0.0272, "theta": -0.0617, "rho": 0.0086, "theo": 4.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T12:01:54", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DDM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.5336, "open_interest": 5.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.055, "vega": 0.0298, "theta": -0.0579, "rho": -0.0044, "theo": 0.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:27:51", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "DDM261120C00061000", "bid": 3.3, "bid_size": 134.0, "ask": 4.3, "ask_size": 188.0, "iv": 0.4285, "open_interest": 3.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0721, "vega": 0.0324, "theta": -0.0666, "rho": 0.0091, "theo": 3.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T12:19:32", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DDM261120P00061000", "bid": 0.15, "bid_size": 662.0, "ask": 1.05, "ask_size": 205.0, "iv": 0.3913, "open_interest": 2.0, "volume": 1.0, "delta": -0.2353, "gamma": 0.0679, "vega": 0.0344, "theta": -0.0631, "rho": -0.0056, "theo": 0.6386, "change": -1.18, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T11:10:52", "percent_change": -63.7838, "prev_day_close": 1.84999996423721}, {"option": "DDM261120C00062000", "bid": 2.9, "bid_size": 14.0, "ask": 3.5, "ask_size": 184.0, "iv": 0.4557, "open_interest": 20.0, "volume": 8.0, "delta": 0.7116, "gamma": 0.0862, "vega": 0.0376, "theta": -0.0705, "rho": 0.0092, "theo": 2.8985, "change": 1.02, "open": 2.3, "high": 3.03, "low": 2.3, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T14:19:48", "percent_change": 52.3077, "prev_day_close": 1.94999998807907}, {"option": "DDM261120P00062000", "bid": 0.4, "bid_size": 12.0, "ask": 1.65, "ask_size": 189.0, "iv": 0.4253, "open_interest": 14.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0821, "vega": 0.0389, "theta": -0.0675, "rho": -0.0072, "theo": 0.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T11:16:54", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DDM261120C00063000", "bid": 1.05, "bid_size": 237.0, "ask": 3.0, "ask_size": 249.0, "iv": 0.3224, "open_interest": 3.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0996, "vega": 0.0418, "theta": -0.0725, "rho": 0.0088, "theo": 2.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T12:10:14", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DDM261120P00063000", "bid": 0.75, "bid_size": 11.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.4164, "open_interest": 121.0, "volume": 3.0, "delta": -0.3857, "gamma": 0.0956, "vega": 0.0426, "theta": -0.0699, "rho": -0.0092, "theo": 1.1125, "change": -1.7, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:21:10", "percent_change": -68.0, "prev_day_close": 2.5}, {"option": "DDM261120C00064000", "bid": 0.5, "bid_size": 748.0, "ask": 2.45, "ask_size": 217.0, "iv": 0.3248, "open_interest": 16.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.1084, "vega": 0.0441, "theta": -0.0716, "rho": 0.0081, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:45:45", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "DDM261120P00064000", "bid": 1.1, "bid_size": 11.0, "ask": 1.85, "ask_size": 199.0, "iv": 0.3328, "open_interest": 12.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.1047, "vega": 0.0443, "theta": -0.0693, "rho": -0.0116, "theo": 1.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:24:04", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DDM261120C00065000", "bid": 0.05, "bid_size": 814.0, "ask": 1.55, "ask_size": 89.0, "iv": 0.2712, "open_interest": 27.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.1085, "vega": 0.0432, "theta": -0.067, "rho": 0.0067, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T14:35:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DDM261120P00065000", "bid": 1.55, "bid_size": 15.0, "ask": 2.7, "ask_size": 205.0, "iv": 0.3527, "open_interest": 11.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.1051, "vega": 0.043, "theta": -0.0648, "rho": -0.0143, "theo": 2.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:59:04", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "DDM261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 110.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0987, "vega": 0.0392, "theta": -0.0592, "rho": 0.0053, "theo": 0.6819, "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": 0.800000011920929}, {"option": "DDM261120P00066000", "bid": 2.05, "bid_size": 12.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.2443, "open_interest": 5.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0958, "vega": 0.0389, "theta": -0.0573, "rho": -0.0168, "theo": 2.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T11:10:22", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DDM261120C00067000", "bid": 0.25, "bid_size": 9.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.319, "open_interest": 59.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0825, "vega": 0.0334, "theta": -0.05, "rho": 0.004, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T11:01:51", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "DDM261120P00067000", "bid": 2.6, "bid_size": 66.0, "ask": 4.0, "ask_size": 66.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0802, "vega": 0.033, "theta": -0.0483, "rho": -0.019, "theo": 3.4343, "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": 5.45000004768372}, {"option": "DDM261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 146.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0652, "vega": 0.0274, "theta": -0.0411, "rho": 0.0029, "theo": 0.2993, "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": 0.699999988079071}, {"option": "DDM261120P00068000", "bid": 3.5, "bid_size": 59.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0636, "vega": 0.0269, "theta": -0.0396, "rho": -0.0207, "theo": 4.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DDM261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 237.0, "iv": 0.4161, "open_interest": 5.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.05, "vega": 0.022, "theta": -0.0334, "rho": 0.0022, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "DDM261120P00069000", "bid": 4.3, "bid_size": 65.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0489, "vega": 0.0216, "theta": -0.0321, "rho": -0.022, "theo": 5.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-30T10:12:47", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DDM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 140.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.038, "vega": 0.0174, "theta": -0.0271, "rho": 0.0016, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:45:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DDM261120P00070000", "bid": 5.1, "bid_size": 88.0, "ask": 6.9, "ask_size": 77.0, "iv": 0.221, "open_interest": 1.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0372, "vega": 0.0171, "theta": -0.0259, "rho": -0.0231, "theo": 6.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-22T12:26:45", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DDM261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 0.517, "open_interest": 32.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0289, "vega": 0.0139, "theta": -0.0221, "rho": 0.0012, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:53:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DDM261120P00071000", "bid": 6.1, "bid_size": 91.0, "ask": 7.9, "ask_size": 74.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0284, "vega": 0.0137, "theta": -0.0209, "rho": -0.0239, "theo": 7.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-22T10:35:18", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DDM261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 143.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0222, "vega": 0.0111, "theta": -0.0182, "rho": 0.0009, "theo": 0.0795, "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": 0.675000011920929}, {"option": "DDM261120P00072000", "bid": 7.0, "bid_size": 85.0, "ask": 8.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0217, "vega": 0.0109, "theta": -0.0169, "rho": -0.0246, "theo": 8.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DDM261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 143.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0171, "vega": 0.0089, "theta": -0.015, "rho": 0.0007, "theo": 0.0607, "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": 0.675000011920929}, {"option": "DDM261120P00073000", "bid": 8.2, "bid_size": 76.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0168, "vega": 0.0088, "theta": -0.0138, "rho": -0.0252, "theo": 9.0468, "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": 11.1500000953674}, {"option": "DDM261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 141.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0134, "vega": 0.0073, "theta": -0.0125, "rho": 0.0006, "theo": 0.0473, "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": 0.675000011920929}, {"option": "DDM261120P00074000", "bid": 9.2, "bid_size": 74.0, "ask": 10.9, "ask_size": 66.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0132, "vega": 0.0072, "theta": -0.0112, "rho": -0.0257, "theo": 10.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-22T10:35:18", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DDM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 145.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0105, "vega": 0.006, "theta": -0.0106, "rho": 0.0004, "theo": 0.0375, "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": 0.675000011920929}, {"option": "DDM261120P00075000", "bid": 10.1, "bid_size": 90.0, "ask": 11.9, "ask_size": 73.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0104, "vega": 0.0059, "theta": -0.0091, "rho": -0.0262, "theo": 11.0208, "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": 13.1500000953674}, {"option": "DDM261218C00050000", "bid": 13.4, "bid_size": 117.0, "ask": 15.5, "ask_size": 92.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0122, "vega": 0.0275, "theta": -0.0196, "rho": 0.0279, "theo": 14.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DDM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0116, "vega": 0.0289, "theta": -0.02, "rho": -0.0055, "theo": 0.3926, "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": 0.975000023841858}, {"option": "DDM261218C00053000", "bid": 10.5, "bid_size": 126.0, "ask": 12.6, "ask_size": 93.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0178, "vega": 0.0371, "theta": -0.0235, "rho": 0.0317, "theo": 11.7307, "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": 9.84999990463257}, {"option": "DDM261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.5751, "open_interest": 14.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0172, "vega": 0.0381, "theta": -0.0238, "rho": -0.008, "theo": 0.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:27:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DDM261218C00054000", "bid": 9.6, "bid_size": 126.0, "ask": 11.7, "ask_size": 93.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0202, "vega": 0.0409, "theta": -0.0249, "rho": 0.0326, "theo": 10.7991, "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": 9.04999995231628}, {"option": "DDM261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0196, "vega": 0.0418, "theta": -0.0251, "rho": -0.0091, "theo": 0.6153, "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": 1.14999997615814}, {"option": "DDM261218C00055000", "bid": 8.7, "bid_size": 137.0, "ask": 10.7, "ask_size": 93.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.023, "vega": 0.0448, "theta": -0.0264, "rho": 0.0332, "theo": 9.8788, "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": 8.05000019073486}, {"option": "DDM261218P00055000", "bid": 0.2, "bid_size": 7.0, "ask": 1.8, "ask_size": 96.0, "iv": 0.5216, "open_interest": 8.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0224, "vega": 0.0458, "theta": -0.0265, "rho": -0.0104, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:02:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DDM261218C00056000", "bid": 7.7, "bid_size": 109.0, "ask": 9.7, "ask_size": 92.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0261, "vega": 0.0494, "theta": -0.0278, "rho": 0.0343, "theo": 8.9727, "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": 7.20000004768372}, {"option": "DDM261218P00056000", "bid": 0.3, "bid_size": 6.0, "ask": 1.8, "ask_size": 111.0, "iv": 0.4907, "open_interest": 1.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0255, "vega": 0.0501, "theta": -0.0279, "rho": -0.0119, "theo": 0.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-27T09:40:59", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "DDM261218C00057000", "bid": 6.9, "bid_size": 109.0, "ask": 8.8, "ask_size": 93.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0296, "vega": 0.0539, "theta": -0.0293, "rho": 0.0347, "theo": 8.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DDM261218P00057000", "bid": 0.3, "bid_size": 61.0, "ask": 1.85, "ask_size": 111.0, "iv": 0.4544, "open_interest": 2.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.029, "vega": 0.0547, "theta": -0.0293, "rho": -0.0137, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T11:33:50", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "DDM261218C00058000", "bid": 7.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 90.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0335, "vega": 0.059, "theta": -0.0307, "rho": 0.0354, "theo": 7.216, "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": 5.54999995231628}, {"option": "DDM261218P00058000", "bid": 0.55, "bid_size": 8.0, "ask": 2.05, "ask_size": 111.0, "iv": 0.4501, "open_interest": 6.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0329, "vega": 0.0595, "theta": -0.0307, "rho": -0.0157, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:33:50", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DDM261218C00059000", "bid": 5.0, "bid_size": 142.0, "ask": 7.3, "ask_size": 94.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0378, "vega": 0.0639, "theta": -0.032, "rho": 0.0351, "theo": 6.3744, "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": 4.80000007152557}, {"option": "DDM261218P00059000", "bid": 0.15, "bid_size": 374.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.3953, "open_interest": 2.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0372, "vega": 0.0645, "theta": -0.032, "rho": -0.0181, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:56:39", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DDM261218C00060000", "bid": 4.3, "bid_size": 147.0, "ask": 6.5, "ask_size": 97.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0423, "vega": 0.0691, "theta": -0.0332, "rho": 0.0352, "theo": 5.5652, "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": 4.15000009536743}, {"option": "DDM261218P00060000", "bid": 0.4, "bid_size": 149.0, "ask": 2.45, "ask_size": 149.0, "iv": 0.381, "open_interest": 6.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0417, "vega": 0.0694, "theta": -0.0332, "rho": -0.0209, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T10:18:21", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "DDM261218C00061000", "bid": 3.5, "bid_size": 153.0, "ask": 5.6, "ask_size": 99.0, "iv": 0.3263, "open_interest": 3.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0469, "vega": 0.0739, "theta": -0.0342, "rho": 0.0347, "theo": 4.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T12:22:37", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DDM261218P00061000", "bid": 0.55, "bid_size": 145.0, "ask": 2.6, "ask_size": 145.0, "iv": 0.3555, "open_interest": 3.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0463, "vega": 0.074, "theta": -0.0341, "rho": -0.0241, "theo": 1.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:16:35", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DDM261218C00062000", "bid": 3.8, "bid_size": 17.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.3567, "open_interest": 1.0, "volume": 0.0, "delta": 0.6401, "gamma": 0.0513, "vega": 0.078, "theta": -0.0349, "rho": 0.0331, "theo": 4.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:40:06", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "DDM261218P00062000", "bid": 1.3, "bid_size": 10.0, "ask": 2.4, "ask_size": 111.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0507, "vega": 0.0782, "theta": -0.0348, "rho": -0.0278, "theo": 1.886, "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": 3.02499997615814}, {"option": "DDM261218C00063000", "bid": 2.1, "bid_size": 153.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.055, "vega": 0.0813, "theta": -0.0352, "rho": 0.0316, "theo": 3.4135, "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": 2.54999995231628}, {"option": "DDM261218P00063000", "bid": 1.3, "bid_size": 123.0, "ask": 3.2, "ask_size": 148.0, "iv": 0.3393, "open_interest": 1.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0545, "vega": 0.0813, "theta": -0.035, "rho": -0.0319, "theo": 2.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-19T10:09:40", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DDM261218C00064000", "bid": 1.45, "bid_size": 152.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0578, "vega": 0.0831, "theta": -0.035, "rho": 0.0295, "theo": 2.8196, "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": "DDM261218P00064000", "bid": 1.45, "bid_size": 146.0, "ask": 3.6, "ask_size": 147.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0573, "vega": 0.0831, "theta": -0.0347, "rho": -0.0364, "theo": 2.626, "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": 4.14999997615814}, {"option": "DDM261218C00065000", "bid": 0.9, "bid_size": 150.0, "ask": 3.4, "ask_size": 150.0, "iv": 0.3015, "open_interest": 1.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.059, "vega": 0.0833, "theta": -0.0343, "rho": 0.027, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T12:18:42", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DDM261218P00065000", "bid": 2.5, "bid_size": 12.0, "ask": 3.3, "ask_size": 216.0, "iv": 0.295, "open_interest": 10.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0586, "vega": 0.0832, "theta": -0.034, "rho": -0.0411, "theo": 3.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T15:27:31", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DDM261218C00066000", "bid": 0.5, "bid_size": 763.0, "ask": 2.25, "ask_size": 197.0, "iv": 0.2549, "open_interest": 2.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0586, "vega": 0.0816, "theta": -0.0331, "rho": 0.024, "theo": 1.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:13:21", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "DDM261218P00066000", "bid": 2.9, "bid_size": 15.0, "ask": 4.5, "ask_size": 194.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0582, "vega": 0.0814, "theta": -0.0327, "rho": -0.0459, "theo": 3.6636, "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": 5.40000009536743}, {"option": "DDM261218C00067000", "bid": 0.1, "bid_size": 1275.0, "ask": 2.45, "ask_size": 213.0, "iv": 0.2841, "open_interest": 5.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0564, "vega": 0.0783, "theta": -0.0315, "rho": 0.021, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-19T11:55:52", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "DDM261218P00067000", "bid": 3.5, "bid_size": 20.0, "ask": 5.2, "ask_size": 209.0, "iv": 0.3199, "open_interest": 0.0, "volume": 3.0, "delta": -0.6379, "gamma": 0.056, "vega": 0.0781, "theta": -0.031, "rho": -0.0506, "theo": 4.2989, "change": -2.18, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T14:21:10", "percent_change": -36.3333, "prev_day_close": 6.0}, {"option": "DDM261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 187.0, "iv": 0.2482, "open_interest": 1.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0529, "vega": 0.0736, "theta": -0.0296, "rho": 0.0183, "theo": 1.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T13:26:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DDM261218P00068000", "bid": 4.1, "bid_size": 109.0, "ask": 5.8, "ask_size": 99.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0526, "vega": 0.0735, "theta": -0.0291, "rho": -0.0549, "theo": 5.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DDM261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 144.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0485, "vega": 0.0682, "theta": -0.0275, "rho": 0.0158, "theo": 0.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T10:20:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DDM261218P00069000", "bid": 4.7, "bid_size": 67.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0483, "vega": 0.0681, "theta": -0.0269, "rho": -0.0588, "theo": 5.771, "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": 7.59999990463257}, {"option": "DDM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 138.0, "iv": 0.3362, "open_interest": 2.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0437, "vega": 0.0625, "theta": -0.0254, "rho": 0.0136, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T10:20:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DDM261218P00070000", "bid": 5.5, "bid_size": 67.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0436, "vega": 0.0624, "theta": -0.0248, "rho": -0.0621, "theo": 6.5865, "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": 8.49999976158142}, {"option": "DDM261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 143.0, "iv": 0.3585, "open_interest": 2.0, "volume": 0.0, "delta": 0.187, "gamma": 0.039, "vega": 0.0568, "theta": -0.0234, "rho": 0.0115, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-27T09:38:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DDM261218P00071000", "bid": 6.4, "bid_size": 62.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0389, "vega": 0.0567, "theta": -0.0227, "rho": -0.0648, "theo": 7.4409, "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": 9.25}, {"option": "DDM261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0345, "vega": 0.0514, "theta": -0.0215, "rho": 0.0099, "theo": 0.5495, "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": 0.774999976158142}, {"option": "DDM261218P00072000", "bid": 7.3, "bid_size": 67.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0344, "vega": 0.0513, "theta": -0.0207, "rho": -0.067, "theo": 8.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DDM261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 142.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0304, "vega": 0.0464, "theta": -0.0197, "rho": 0.0085, "theo": 0.4616, "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": 0.774999976158142}, {"option": "DDM261218P00073000", "bid": 8.2, "bid_size": 62.0, "ask": 10.1, "ask_size": 64.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0304, "vega": 0.0463, "theta": -0.0188, "rho": -0.0685, "theo": 9.233, "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": 11.3000001907349}, {"option": "DDM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 80.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0235, "vega": 0.0377, "theta": -0.0166, "rho": 0.0064, "theo": 0.3349, "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": 0.25}, {"option": "DDM261218P00075000", "bid": 10.1, "bid_size": 47.0, "ask": 12.0, "ask_size": 66.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0236, "vega": 0.0377, "theta": -0.0156, "rho": -0.07, "theo": 11.0972, "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": 13.0500001907349}, {"option": "DDM270115C00035000", "bid": 27.9, "bid_size": 61.0, "ask": 30.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0029, "vega": 0.004, "theta": -0.005, "rho": 0.0061, "theo": 29.2865, "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": 27.1999998092651}, {"option": "DDM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.7299, "open_interest": 64.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0023, "vega": 0.013, "theta": -0.0069, "rho": -0.0026, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-01T11:13:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DDM270115C00040000", "bid": 22.9, "bid_size": 95.0, "ask": 25.7, "ask_size": 80.0, "iv": 0.609, "open_interest": 10.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0047, "vega": 0.0106, "theta": -0.0079, "rho": 0.0139, "theo": 24.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-16T15:42:57", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DDM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.7444, "open_interest": 32.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0041, "vega": 0.0199, "theta": -0.0092, "rho": -0.0044, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T12:54:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DDM270115C00045000", "bid": 18.0, "bid_size": 63.0, "ask": 20.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0081, "vega": 0.0223, "theta": -0.0114, "rho": 0.0266, "theo": 19.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-10-29T09:43:30", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DDM270115P00045000", "bid": 0.05, "bid_size": 14.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.5318, "open_interest": 94.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0073, "vega": 0.0305, "theta": -0.0122, "rho": -0.0073, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DDM270115C00050000", "bid": 13.2, "bid_size": 63.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.3497, "open_interest": 4.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0139, "vega": 0.0396, "theta": -0.0156, "rho": 0.0384, "theo": 14.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-22T10:29:21", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DDM270115P00050000", "bid": 0.05, "bid_size": 7.0, "ask": 2.15, "ask_size": 98.0, "iv": 0.5641, "open_interest": 16.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0129, "vega": 0.0466, "theta": -0.016, "rho": -0.0127, "theo": 0.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T14:58:54", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DDM270115C00051000", "bid": 12.3, "bid_size": 64.0, "ask": 14.5, "ask_size": 38.0, "iv": 0.3797, "open_interest": 4.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0155, "vega": 0.0441, "theta": -0.0166, "rho": 0.0401, "theo": 13.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-10-07T11:23:15", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DDM270115P00051000", "bid": 0.1, "bid_size": 9.0, "ask": 2.25, "ask_size": 89.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0145, "vega": 0.0506, "theta": -0.0169, "rho": -0.0143, "theo": 0.6893, "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": 1.29999995231628}, {"option": "DDM270115C00052000", "bid": 11.4, "bid_size": 64.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0174, "vega": 0.0486, "theta": -0.0176, "rho": 0.0426, "theo": 12.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-22T13:02:52", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DDM270115P00052000", "bid": 0.2, "bid_size": 13.0, "ask": 2.25, "ask_size": 76.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0163, "vega": 0.055, "theta": -0.0178, "rho": -0.016, "theo": 0.7688, "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": 1.35000002384186}, {"option": "DDM270115C00053000", "bid": 10.5, "bid_size": 58.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0194, "vega": 0.0537, "theta": -0.0187, "rho": 0.0446, "theo": 11.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DDM270115P00053000", "bid": 0.2, "bid_size": 375.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0182, "vega": 0.0596, "theta": -0.0187, "rho": -0.018, "theo": 0.86, "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": 1.4499999769032}, {"option": "DDM270115C00054000", "bid": 9.5, "bid_size": 64.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0216, "vega": 0.0591, "theta": -0.0198, "rho": 0.0462, "theo": 10.9182, "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": 9.14999985694885}, {"option": "DDM270115P00054000", "bid": 0.3, "bid_size": 59.0, "ask": 1.45, "ask_size": 74.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0203, "vega": 0.0644, "theta": -0.0197, "rho": -0.0203, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:51:23", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DDM270115C00055000", "bid": 8.6, "bid_size": 127.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.3464, "open_interest": 2.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.024, "vega": 0.0642, "theta": -0.0208, "rho": 0.0479, "theo": 10.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-07-24T14:56:45", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DDM270115P00055000", "bid": 0.2, "bid_size": 675.0, "ask": 1.6, "ask_size": 137.0, "iv": 0.3749, "open_interest": 10.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0227, "vega": 0.0696, "theta": -0.0206, "rho": -0.0229, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T10:25:25", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DDM270115C00056000", "bid": 7.8, "bid_size": 131.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.3431, "open_interest": 7.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0267, "vega": 0.0708, "theta": -0.0219, "rho": 0.0496, "theo": 9.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DDM270115P00056000", "bid": 0.4, "bid_size": 89.0, "ask": 1.55, "ask_size": 148.0, "iv": 0.3555, "open_interest": 1.0, "volume": 1.0, "delta": -0.1916, "gamma": 0.0252, "vega": 0.0749, "theta": -0.0215, "rho": -0.0258, "theo": 1.225, "change": -0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:57:01", "percent_change": -32.2034, "prev_day_close": 1.47499997913837}, {"option": "DDM270115C00057000", "bid": 7.1, "bid_size": 129.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0294, "vega": 0.0764, "theta": -0.0229, "rho": 0.0504, "theo": 8.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DDM270115P00057000", "bid": 0.5, "bid_size": 125.0, "ask": 2.05, "ask_size": 140.0, "iv": 0.3641, "open_interest": 2.0, "volume": 1.0, "delta": -0.2161, "gamma": 0.0279, "vega": 0.0804, "theta": -0.0224, "rho": -0.0291, "theo": 1.387, "change": -1.03, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T12:57:01", "percent_change": -45.7778, "prev_day_close": 2.25}, {"option": "DDM270115C00058000", "bid": 7.4, "bid_size": 11.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0324, "vega": 0.0829, "theta": -0.0238, "rho": 0.0516, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.44, "last_trade_time": "2026-10-16T14:31:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DDM270115P00058000", "bid": 0.5, "bid_size": 140.0, "ask": 2.35, "ask_size": 137.0, "iv": 0.3493, "open_interest": 3.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0308, "vega": 0.0858, "theta": -0.0233, "rho": -0.0329, "theo": 1.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T11:32:37", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "DDM270115C00059000", "bid": 5.3, "bid_size": 69.0, "ask": 7.7, "ask_size": 63.0, "iv": 0.3332, "open_interest": 1.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0354, "vega": 0.0884, "theta": -0.0247, "rho": 0.0515, "theo": 6.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-06-23T13:56:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DDM270115P00059000", "bid": 0.4, "bid_size": 355.0, "ask": 2.45, "ask_size": 70.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0336, "vega": 0.0912, "theta": -0.024, "rho": -0.0371, "theo": 1.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T11:32:37", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "DDM270115C00060000", "bid": 4.5, "bid_size": 69.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0383, "vega": 0.0943, "theta": -0.0254, "rho": 0.0515, "theo": 5.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-07-13T12:49:18", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DDM270115P00060000", "bid": 0.7, "bid_size": 98.0, "ask": 3.4, "ask_size": 98.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0365, "vega": 0.0962, "theta": -0.0247, "rho": -0.0418, "theo": 2.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T13:54:39", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DDM270115C00061000", "bid": 3.8, "bid_size": 87.0, "ask": 6.3, "ask_size": 71.0, "iv": 0.3188, "open_interest": 3.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.041, "vega": 0.0988, "theta": -0.026, "rho": 0.0504, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:33:16", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "DDM270115P00061000", "bid": 1.0, "bid_size": 96.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0392, "vega": 0.1006, "theta": -0.0252, "rho": -0.047, "theo": 2.3479, "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": 3.27499997615814}, {"option": "DDM270115C00062000", "bid": 3.6, "bid_size": 69.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.3181, "open_interest": 3.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0434, "vega": 0.1033, "theta": -0.0264, "rho": 0.0493, "theo": 4.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-16T13:13:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DDM270115P00062000", "bid": 1.5, "bid_size": 80.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0415, "vega": 0.1042, "theta": -0.0255, "rho": -0.0526, "theo": 2.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DDM270115C00063000", "bid": 2.7, "bid_size": 160.0, "ask": 5.3, "ask_size": 141.0, "iv": 0.3269, "open_interest": 10.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0452, "vega": 0.106, "theta": -0.0265, "rho": 0.0471, "theo": 3.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-02T09:34:13", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "DDM270115P00063000", "bid": 1.85, "bid_size": 138.0, "ask": 4.2, "ask_size": 132.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0434, "vega": 0.1068, "theta": -0.0256, "rho": -0.0587, "theo": 3.09, "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": 4.30000007152557}, {"option": "DDM270115C00064000", "bid": 3.3, "bid_size": 11.0, "ask": 4.8, "ask_size": 134.0, "iv": 0.3773, "open_interest": 57.0, "volume": 2.0, "delta": 0.5244, "gamma": 0.0463, "vega": 0.1079, "theta": -0.0264, "rho": 0.045, "theo": 3.4261, "change": 0.675, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:46:09", "percent_change": 25.7143, "prev_day_close": 2.62500005960464}, {"option": "DDM270115P00064000", "bid": 2.3, "bid_size": 86.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0446, "vega": 0.1081, "theta": -0.0254, "rho": -0.0651, "theo": 3.5437, "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": 4.89999997615814}, {"option": "DDM270115C00065000", "bid": 1.5, "bid_size": 157.0, "ask": 3.9, "ask_size": 139.0, "iv": 0.2938, "open_interest": 13.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0467, "vega": 0.1081, "theta": -0.0261, "rho": 0.0424, "theo": 2.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:20:25", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DDM270115P00065000", "bid": 2.85, "bid_size": 73.0, "ask": 5.1, "ask_size": 134.0, "iv": 0.3082, "open_interest": 17.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0451, "vega": 0.108, "theta": -0.025, "rho": -0.0716, "theo": 4.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-07-08T10:51:51", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DDM270115C00066000", "bid": 1.0, "bid_size": 69.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2654, "open_interest": 5.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0463, "vega": 0.1068, "theta": -0.0255, "rho": 0.0392, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "DDM270115P00066000", "bid": 3.4, "bid_size": 39.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0448, "vega": 0.1065, "theta": -0.0244, "rho": -0.0782, "theo": 4.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T10:18:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DDM270115C00067000", "bid": 0.45, "bid_size": 376.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.2964, "open_interest": 9.0, "volume": 0.0, "delta": 0.387, "gamma": 0.045, "vega": 0.1043, "theta": -0.0247, "rho": 0.0359, "theo": 2.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-09-03T13:21:53", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "DDM270115P00067000", "bid": 4.0, "bid_size": 38.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0438, "vega": 0.1038, "theta": -0.0236, "rho": -0.0847, "theo": 5.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DDM270115C00068000", "bid": 0.45, "bid_size": 358.0, "ask": 3.0, "ask_size": 70.0, "iv": 0.3026, "open_interest": 7.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0432, "vega": 0.1006, "theta": -0.0237, "rho": 0.0327, "theo": 1.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:18:58", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "DDM270115P00068000", "bid": 4.8, "bid_size": 6.0, "ask": 6.8, "ask_size": 69.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0421, "vega": 0.1, "theta": -0.0226, "rho": -0.091, "theo": 5.9404, "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": "DDM270115C00069000", "bid": 0.65, "bid_size": 94.0, "ask": 2.55, "ask_size": 104.0, "iv": 0.3182, "open_interest": 13.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0409, "vega": 0.0961, "theta": -0.0226, "rho": 0.0296, "theo": 1.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T09:47:18", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "DDM270115P00069000", "bid": 5.4, "bid_size": 7.0, "ask": 7.6, "ask_size": 54.0, "iv": 0.296, "open_interest": 1.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0399, "vega": 0.0954, "theta": -0.0215, "rho": -0.0969, "theo": 6.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-10T13:30:06", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DDM270115C00070000", "bid": 0.25, "bid_size": 765.0, "ask": 1.45, "ask_size": 80.0, "iv": 0.2597, "open_interest": 4.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0383, "vega": 0.0908, "theta": -0.0215, "rho": 0.0267, "theo": 1.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:20:25", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "DDM270115P00070000", "bid": 6.2, "bid_size": 7.0, "ask": 8.2, "ask_size": 29.0, "iv": 0.2888, "open_interest": 8.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0375, "vega": 0.0904, "theta": -0.0204, "rho": -0.1024, "theo": 7.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:07:38", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DDM270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 99.0, "iv": 0.3799, "open_interest": 18.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.025, "vega": 0.0645, "theta": -0.016, "rho": 0.0154, "theo": 0.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:21:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DDM270115P00075000", "bid": 10.1, "bid_size": 38.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.2539, "open_interest": 4.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0247, "vega": 0.0641, "theta": -0.0145, "rho": -0.1237, "theo": 11.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-23T14:35:29", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DDM270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0157, "vega": 0.0442, "theta": -0.0117, "rho": 0.0091, "theo": 0.3723, "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": 0.899999976158142}, {"option": "DDM270115P00080000", "bid": 14.0, "bid_size": 61.0, "ask": 17.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0157, "vega": 0.0442, "theta": -0.0098, "rho": -0.1353, "theo": 16.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-08-07T15:05:34", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "DDM270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 102.0, "iv": 0.5314, "open_interest": 21.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0101, "vega": 0.0309, "theta": -0.0087, "rho": 0.0058, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T09:30:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DDM270115P00085000", "bid": 19.5, "bid_size": 38.0, "ask": 22.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0102, "vega": 0.0311, "theta": -0.0064, "rho": -0.1401, "theo": 21.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-09-24T15:28:14", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "DDM270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 105.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0068, "vega": 0.0222, "theta": -0.0067, "rho": 0.0038, "theo": 0.152, "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": 0.474999994039536}, {"option": "DDM270115P00090000", "bid": 24.5, "bid_size": 31.0, "ask": 27.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0069, "vega": 0.0226, "theta": -0.0039, "rho": -0.1415, "theo": 26.1051, "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": 28.1499996185303}, {"option": "DDM270416C00035000", "bid": 28.2, "bid_size": 18.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.004, "vega": 0.0357, "theta": -0.0045, "rho": 0.0638, "theo": 29.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-10-16T15:17:26", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DDM270416P00035000", "bid": 0.05, "bid_size": 9.0, "ask": 1.8, "ask_size": 142.0, "iv": 0.702, "open_interest": 7.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0036, "vega": 0.0408, "theta": -0.0079, "rho": -0.0145, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T11:22:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DDM270416C00040000", "bid": 23.4, "bid_size": 22.0, "ask": 25.8, "ask_size": 7.0, "iv": 0.4919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0061, "vega": 0.052, "theta": -0.0068, "rho": 0.0857, "theo": 24.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-10-16T14:27:22", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DDM270416P00040000", "bid": 0.3, "bid_size": 9.0, "ask": 2.05, "ask_size": 142.0, "iv": 0.6148, "open_interest": 14.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0056, "vega": 0.0556, "theta": -0.0095, "rho": -0.0212, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-12T14:56:19", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DDM270416C00045000", "bid": 18.7, "bid_size": 23.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.4472, "open_interest": 22.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0091, "vega": 0.0721, "theta": -0.0092, "rho": 0.1058, "theo": 20.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-10-19T09:54:02", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "DDM270416P00045000", "bid": 0.05, "bid_size": 14.0, "ask": 2.4, "ask_size": 142.0, "iv": 0.501, "open_interest": 3.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0086, "vega": 0.0748, "theta": -0.0112, "rho": -0.031, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-03T10:32:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DDM270416C00050000", "bid": 14.2, "bid_size": 23.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.3933, "open_interest": 16.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0133, "vega": 0.0965, "theta": -0.0116, "rho": 0.1222, "theo": 15.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T13:01:09", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DDM270416P00050000", "bid": 0.05, "bid_size": 511.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.378, "open_interest": 10.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0128, "vega": 0.0987, "theta": -0.0131, "rho": -0.0458, "theo": 1.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-03T10:32:14", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "DDM270416C00055000", "bid": 9.8, "bid_size": 31.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.3434, "open_interest": 3.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0189, "vega": 0.1242, "theta": -0.0138, "rho": 0.1331, "theo": 11.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T13:23:18", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "DDM270416P00055000", "bid": 1.4, "bid_size": 48.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.3752, "open_interest": 6.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0186, "vega": 0.126, "theta": -0.0148, "rho": -0.0675, "theo": 2.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:10:20", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DDM270416C00058000", "bid": 8.2, "bid_size": 50.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.3479, "open_interest": 231.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0228, "vega": 0.141, "theta": -0.0149, "rho": 0.133, "theo": 9.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T11:28:08", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "DDM270416P00058000", "bid": 2.1, "bid_size": 15.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.3422, "open_interest": 6.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0226, "vega": 0.1423, "theta": -0.0156, "rho": -0.0851, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T11:33:05", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "DDM270416C00059000", "bid": 7.5, "bid_size": 9.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0241, "vega": 0.1468, "theta": -0.0152, "rho": 0.1326, "theo": 8.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-19T09:50:46", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DDM270416P00059000", "bid": 2.3, "bid_size": 15.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0239, "vega": 0.1474, "theta": -0.0158, "rho": -0.0917, "theo": 3.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T11:33:05", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "DDM270416C00060000", "bid": 7.8, "bid_size": 13.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3508, "open_interest": 6.0, "volume": 40.0, "delta": 0.6586, "gamma": 0.0254, "vega": 0.1512, "theta": -0.0154, "rho": 0.1298, "theo": 7.8406, "change": 1.24, "open": 8.1, "high": 8.1, "low": 8.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T15:56:27", "percent_change": 18.1022, "prev_day_close": 6.84999990463257}, {"option": "DDM270416P00060000", "bid": 2.2, "bid_size": 31.0, "ask": 5.1, "ask_size": 74.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0252, "vega": 0.152, "theta": -0.0159, "rho": -0.0985, "theo": 3.5967, "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": 4.35000014305115}, {"option": "DDM270416C00061000", "bid": 5.5, "bid_size": 72.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.3189, "open_interest": 1.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0266, "vega": 0.1558, "theta": -0.0156, "rho": 0.1289, "theo": 7.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T11:27:07", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DDM270416P00061000", "bid": 2.55, "bid_size": 24.0, "ask": 5.5, "ask_size": 71.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0264, "vega": 0.1561, "theta": -0.016, "rho": -0.106, "theo": 3.9195, "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": 4.89999997615814}, {"option": "DDM270416C00062000", "bid": 5.1, "bid_size": 58.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3023, "open_interest": 2.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0277, "vega": 0.1592, "theta": -0.0158, "rho": 0.1248, "theo": 6.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T12:52:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DDM270416P00062000", "bid": 2.85, "bid_size": 17.0, "ask": 5.9, "ask_size": 70.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0276, "vega": 0.1597, "theta": -0.016, "rho": -0.1134, "theo": 4.2746, "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": 5.25}, {"option": "DDM270416C00063000", "bid": 5.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.34, "open_interest": 79.0, "volume": 202.0, "delta": 0.5763, "gamma": 0.0287, "vega": 0.1619, "theta": -0.0158, "rho": 0.1206, "theo": 5.9459, "change": 1.35, "open": 5.9, "high": 6.2, "low": 5.8, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T14:25:30", "percent_change": 28.125, "prev_day_close": 4.79999995231628}, {"option": "DDM270416P00063000", "bid": 3.3, "bid_size": 30.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0286, "vega": 0.1625, "theta": -0.016, "rho": -0.1214, "theo": 4.6639, "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": 5.65000009536743}, {"option": "DDM270416C00064000", "bid": 4.0, "bid_size": 56.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.317, "open_interest": 16.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0295, "vega": 0.1642, "theta": -0.0158, "rho": 0.1172, "theo": 5.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-20T10:24:09", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DDM270416P00064000", "bid": 3.8, "bid_size": 28.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.3258, "open_interest": 1.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0295, "vega": 0.1645, "theta": -0.0159, "rho": -0.1293, "theo": 5.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T11:12:29", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DDM270416C00065000", "bid": 3.1, "bid_size": 89.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.3017, "open_interest": 9.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0301, "vega": 0.1653, "theta": -0.0158, "rho": 0.1117, "theo": 4.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T11:29:11", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DDM270416P00065000", "bid": 4.3, "bid_size": 11.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.2961, "open_interest": 1.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0302, "vega": 0.1655, "theta": -0.0157, "rho": -0.137, "theo": 5.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-23T11:13:12", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DDM270416C00066000", "bid": 3.6, "bid_size": 62.0, "ask": 6.1, "ask_size": 71.0, "iv": 0.3361, "open_interest": 17.0, "volume": 4.0, "delta": 0.4859, "gamma": 0.0305, "vega": 0.1656, "theta": -0.0156, "rho": 0.1074, "theo": 4.3745, "change": 0.76, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T13:15:28", "percent_change": 21.1111, "prev_day_close": 3.60000002384186}, {"option": "DDM270416P00066000", "bid": 5.0, "bid_size": 13.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.2799, "open_interest": 4.0, "volume": 4.0, "delta": -0.5064, "gamma": 0.0306, "vega": 0.1657, "theta": -0.0154, "rho": -0.1449, "theo": 6.0541, "change": -1.82, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-09T13:15:28", "percent_change": -24.7619, "prev_day_close": 7.35000014305115}, {"option": "DDM270416C00067000", "bid": 2.25, "bid_size": 97.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0307, "vega": 0.1648, "theta": -0.0154, "rho": 0.1012, "theo": 3.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "DDM270416P00067000", "bid": 5.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 67.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0309, "vega": 0.1647, "theta": -0.0151, "rho": -0.1523, "theo": 6.5959, "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": 7.9500002861023}, {"option": "DDM270416C00068000", "bid": 2.3, "bid_size": 88.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0306, "vega": 0.1633, "theta": -0.0152, "rho": 0.095, "theo": 3.5222, "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": 2.77499997615814}, {"option": "DDM270416P00068000", "bid": 6.0, "bid_size": 6.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0309, "vega": 0.163, "theta": -0.0148, "rho": -0.1592, "theo": 7.1768, "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": 8.55000019073486}, {"option": "DDM270416C00069000", "bid": 1.5, "bid_size": 95.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.2768, "open_interest": 11.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0304, "vega": 0.1605, "theta": -0.0148, "rho": 0.0899, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-10-12T11:34:05", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "DDM270416P00069000", "bid": 6.6, "bid_size": 8.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0307, "vega": 0.1601, "theta": -0.0143, "rho": -0.1656, "theo": 7.7965, "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": 9.19999980926514}, {"option": "DDM270416C00070000", "bid": 1.15, "bid_size": 97.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0298, "vega": 0.1572, "theta": -0.0145, "rho": 0.0836, "theo": 2.8233, "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": 2.40000003576279}, {"option": "DDM270416P00070000", "bid": 7.3, "bid_size": 9.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.2844, "open_interest": 2.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0302, "vega": 0.1567, "theta": -0.0138, "rho": -0.1711, "theo": 8.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-10-13T12:42:51", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "DDM270416C00071000", "bid": 1.8, "bid_size": 12.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0291, "vega": 0.153, "theta": -0.014, "rho": 0.0787, "theo": 2.527, "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": 2.17500001192093}, {"option": "DDM270416P00071000", "bid": 7.9, "bid_size": 11.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0296, "vega": 0.1522, "theta": -0.0133, "rho": -0.1762, "theo": 9.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DDM270416C00072000", "bid": 1.55, "bid_size": 75.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0282, "vega": 0.1484, "theta": -0.0136, "rho": 0.0727, "theo": 2.2632, "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": 2.02500002086163}, {"option": "DDM270416P00072000", "bid": 8.6, "bid_size": 11.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0289, "vega": 0.1473, "theta": -0.0128, "rho": -0.1804, "theo": 9.8709, "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": 11.4500002861023}, {"option": "DDM270416C00073000", "bid": 0.4, "bid_size": 211.0, "ask": 3.8, "ask_size": 90.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0272, "vega": 0.1431, "theta": -0.0131, "rho": 0.068, "theo": 2.0288, "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": 1.87499995529652}, {"option": "DDM270416P00073000", "bid": 9.4, "bid_size": 9.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.028, "vega": 0.142, "theta": -0.0122, "rho": -0.1823, "theo": 10.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DDM270416C00074000", "bid": 0.5, "bid_size": 219.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0261, "vega": 0.1378, "theta": -0.0126, "rho": 0.0627, "theo": 1.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-24T10:42:51", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "DDM270416P00074000", "bid": 10.0, "bid_size": 9.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0269, "vega": 0.1361, "theta": -0.0117, "rho": -0.1852, "theo": 11.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DDM270416C00075000", "bid": 0.65, "bid_size": 86.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.2646, "open_interest": 8.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0249, "vega": 0.1322, "theta": -0.0121, "rho": 0.0577, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DDM270416P00075000", "bid": 11.0, "bid_size": 9.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.2961, "open_interest": 4.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0258, "vega": 0.1303, "theta": -0.0111, "rho": -0.1859, "theo": 12.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-10-23T14:35:29", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DDM270416C00076000", "bid": 0.55, "bid_size": 86.0, "ask": 2.5, "ask_size": 72.0, "iv": 0.3025, "open_interest": 1.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0237, "vega": 0.1263, "theta": -0.0116, "rho": 0.0538, "theo": 1.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T10:49:11", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "DDM270416P00076000", "bid": 11.8, "bid_size": 9.0, "ask": 14.2, "ask_size": 19.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0247, "vega": 0.1239, "theta": -0.0105, "rho": -0.1874, "theo": 13.0466, "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": 14.5499997138977}, {"option": "DDM270416C00077000", "bid": 0.5, "bid_size": 89.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0225, "vega": 0.1207, "theta": -0.0112, "rho": 0.0495, "theo": 1.3345, "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": 1.55000000074506}, {"option": "DDM270416P00077000", "bid": 12.7, "bid_size": 8.0, "ask": 15.1, "ask_size": 18.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0235, "vega": 0.1177, "theta": -0.0099, "rho": -0.1874, "theo": 13.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-20T13:40:50", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DDM270416C00078000", "bid": 0.3, "bid_size": 91.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0213, "vega": 0.1151, "theta": -0.0107, "rho": 0.0458, "theo": 1.2083, "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": 1.45000004768372}, {"option": "DDM270416P00078000", "bid": 13.4, "bid_size": 10.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0224, "vega": 0.1119, "theta": -0.0093, "rho": -0.1855, "theo": 14.7627, "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": 16.5}, {"option": "DDM270416C00080000", "bid": 0.3, "bid_size": 91.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0189, "vega": 0.1041, "theta": -0.0098, "rho": 0.0392, "theo": 0.9985, "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": 1.40000000037253}, {"option": "DDM270416P00080000", "bid": 15.2, "bid_size": 7.0, "ask": 17.7, "ask_size": 14.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0201, "vega": 0.0998, "theta": -0.0081, "rho": -0.184, "theo": 16.5403, "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": 18.2999992370605}, {"option": "DDM270416C00085000", "bid": 0.05, "bid_size": 92.0, "ask": 2.6, "ask_size": 204.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.014, "vega": 0.0804, "theta": -0.0078, "rho": 0.027, "theo": 0.6467, "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": 1.25}, {"option": "DDM270416P00085000", "bid": 20.1, "bid_size": 10.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0149, "vega": 0.074, "theta": -0.0054, "rho": -0.1703, "theo": 21.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-24T15:32:43", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "DDM270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 150.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0103, "vega": 0.0622, "theta": -0.0063, "rho": 0.0191, "theo": 0.4424, "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": 1.17499995231628}, {"option": "DDM270416P00090000", "bid": 23.6, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0112, "vega": 0.0532, "theta": -0.0031, "rho": -0.1539, "theo": 25.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.64, "last_trade_time": "2026-10-16T14:30:22", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "DDM270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0077, "vega": 0.0488, "theta": -0.0051, "rho": 0.0139, "theo": 0.3166, "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": 1.14999997615814}, {"option": "DDM270416P00095000", "bid": 28.6, "bid_size": 12.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0098, "vega": 0.0374, "theta": -0.0016, "rho": -0.1202, "theo": 30.814, "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": 33.0}], "symbol": "DDM", "security_type": "stock", "exchange_id": 3, "current_price": 64.36, "price_change": 2.69, "price_change_percent": 4.369, "bid": 64.31, "ask": 64.38, "bid_size": 3100, "ask_size": 2700, "open": 63.14, "high": 64.61, "low": 62.805, "close": 64.26, "prev_day_close": 61.57, "volume": 788782, "iv30": 33.223, "iv30_change": -2.948, "iv30_change_percent": -8.1502, "seqno": 10412040584, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "DDM"}