{"timestamp": "2026-11-10 02:46:08", "data": {"options": [{"option": "DLNG261120C00002500", "bid": 0.05, "bid_size": 936.0, "ask": 1.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.2888, "vega": 0.0006, "theta": -0.0046, "rho": 0.0003, "theo": 0.6795, "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": 0.8499999884516}, {"option": "DLNG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 3.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.3055, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.0341, "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": "DLNG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.6675, "open_interest": 2.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.15, "vega": 0.0007, "theta": -0.0053, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:35:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DLNG261120P00005000", "bid": 1.25, "bid_size": 155.0, "ask": 2.65, "ask_size": 97.0, "iv": 2.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.1483, "vega": 0.0007, "theta": -0.005, "rho": -0.0009, "theo": 1.9006, "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": 1.875}, {"option": "DLNG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 653.0, "iv": 5.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0578, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0157, "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": "DLNG261120P00007500", "bid": 3.7, "bid_size": 175.0, "ask": 5.3, "ask_size": 96.0, "iv": 3.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0565, "vega": 0.0004, "theta": -0.0037, "rho": -0.0014, "theo": 4.3902, "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": 4.50000011920929}, {"option": "DLNG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.2843, "vega": 0.0026, "theta": -0.0028, "rho": 0.0021, "theo": 0.75, "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": 0.650000024586916}, {"option": "DLNG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 420.0, "iv": 1.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.2879, "vega": 0.0026, "theta": -0.0029, "rho": -0.0006, "theo": 0.09, "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": 0.375}, {"option": "DLNG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.2088, "vega": 0.0027, "theta": -0.0044, "rho": 0.0005, "theo": 0.1071, "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": 0.5}, {"option": "DLNG261218P00005000", "bid": 1.5, "bid_size": 135.0, "ask": 2.65, "ask_size": 79.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.217, "vega": 0.0025, "theta": -0.0044, "rho": -0.0026, "theo": 1.9522, "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": 2.0}, {"option": "DLNG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 481.0, "iv": 3.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.1088, "vega": 0.002, "theta": -0.0044, "rho": 0.0003, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DLNG261218P00007500", "bid": 3.7, "bid_size": 161.0, "ask": 5.1, "ask_size": 79.0, "iv": 1.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.1123, "vega": 0.0017, "theta": -0.0042, "rho": -0.0032, "theo": 4.4252, "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": 4.50000011920929}, {"option": "DLNG270115C00002500", "bid": 0.5, "bid_size": 21.0, "ask": 1.4, "ask_size": 96.0, "iv": 1.1927, "open_interest": 36.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.3365, "vega": 0.0015, "theta": -0.0006, "rho": 0.0029, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T15:11:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DLNG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 484.0, "iv": 1.3784, "open_interest": 5.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.2632, "vega": 0.0019, "theta": -0.0005, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DLNG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1338.0, "iv": 0.6643, "open_interest": 392.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.1574, "vega": 0.0019, "theta": -0.0009, "rho": 0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:50:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DLNG270115P00005000", "bid": 1.15, "bid_size": 158.0, "ask": 2.7, "ask_size": 84.0, "iv": 0.8722, "open_interest": 10.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.156, "vega": 0.0011, "theta": -0.0007, "rho": -0.0019, "theo": 1.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T15:11:19", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "DLNG270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1658.0, "iv": 2.5211, "open_interest": 28.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0522, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:13:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DLNG270115P00007500", "bid": 3.6, "bid_size": 147.0, "ask": 5.3, "ask_size": 87.0, "iv": 1.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0297, "vega": 0.0002, "theta": 0.0, "rho": -0.0015, "theo": 4.3786, "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": 4.50000011920929}, {"option": "DLNG270416C00002500", "bid": 0.15, "bid_size": 1657.0, "ask": 1.5, "ask_size": 1030.0, "iv": 0.6635, "open_interest": 1052.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.3238, "vega": 0.0052, "theta": -0.0007, "rho": 0.0055, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:01:04", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "DLNG270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 224.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.2969, "vega": 0.0056, "theta": -0.0008, "rho": -0.0029, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DLNG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.4532, "open_interest": 12.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.1795, "vega": 0.0039, "theta": -0.0006, "rho": 0.0013, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DLNG270416P00005000", "bid": 1.0, "bid_size": 150.0, "ask": 2.9, "ask_size": 75.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.1792, "vega": 0.0038, "theta": -0.0004, "rho": -0.0146, "theo": 1.9456, "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": 2.32499992847443}, {"option": "DLNG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 185.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0797, "vega": 0.0025, "theta": -0.0006, "rho": 0.0007, "theo": 0.0334, "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": 0.150000005960464}, {"option": "DLNG270416P00007500", "bid": 3.4, "bid_size": 150.0, "ask": 5.5, "ask_size": 74.0, "iv": 0.9274, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.1045, "vega": 0.0021, "theta": -0.0001, "rho": -0.0122, "theo": 4.3986, "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": 4.50000011920929}], "symbol": "DLNG", "security_type": "stock", "exchange_id": 3, "current_price": 3.18, "price_change": 0.12, "price_change_percent": 3.9216, "bid": 3.08, "ask": 3.22, "bid_size": 100, "ask_size": 300, "open": 3.06, "high": 3.21, "low": 3.06, "close": 3.18, "prev_day_close": 3.06, "volume": 43902, "iv30": 65.197, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199632, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DLNG"}