{"timestamp": "2026-11-10 11:43:28", "data": {"options": [{"option": "DLPN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 4.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DLPN261120P00002500", "bid": 0.95, "bid_size": 156.0, "ask": 2.45, "ask_size": 313.0, "iv": 6.5556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.515, "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": 1.70000001788139}, {"option": "DLPN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 840.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.649999976158142}, {"option": "DLPN261120P00005000", "bid": 3.5, "bid_size": 156.0, "ask": 5.0, "ask_size": 1014.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.015, "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": 4.25}, {"option": "DLPN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 880.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.649999976158142}, {"option": "DLPN261120P00007500", "bid": 5.9, "bid_size": 156.0, "ask": 7.5, "ask_size": 987.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.515, "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": "DLPN261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 2.4473, "open_interest": 22.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.3666, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-05T13:09:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DLPN261218P00002500", "bid": 0.95, "bid_size": 155.0, "ask": 2.2, "ask_size": 311.0, "iv": 2.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.381, "vega": 0.0007, "theta": -0.0021, "rho": -0.0012, "theo": 1.544, "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": 1.57500001788139}, {"option": "DLPN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.1873, "vega": 0.0005, "theta": -0.0018, "rho": 0.0001, "theo": 0.0272, "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": 0.025000000372529}, {"option": "DLPN261218P00005000", "bid": 3.5, "bid_size": 155.0, "ask": 4.7, "ask_size": 311.0, "iv": 3.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.2076, "vega": 0.0004, "theta": -0.0017, "rho": -0.0015, "theo": 4.026, "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": 4.09999990463257}, {"option": "DLPN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2491.0, "iv": 7.0734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.1359, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0217, "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": 0.449999988079071}, {"option": "DLPN261218P00007500", "bid": 5.9, "bid_size": 156.0, "ask": 7.1, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.1686, "vega": 0.0003, "theta": -0.0014, "rho": -0.0014, "theo": 6.52, "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": 6.5}, {"option": "DLPN270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9712, "open_interest": 265.0, "volume": 2.0, "delta": 0.185, "gamma": 0.3952, "vega": 0.0016, "theta": -0.0007, "rho": 0.0005, "theo": 0.0498, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:18:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DLPN270319P00002500", "bid": 0.75, "bid_size": 155.0, "ask": 2.35, "ask_size": 294.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.4779, "vega": 0.001, "theta": -0.0006, "rho": -0.0021, "theo": 1.5251, "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": 1.54999995231628}, {"option": "DLPN270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2533.0, "iv": 4.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.1844, "vega": 0.0009, "theta": -0.0005, "rho": 0.0002, "theo": 0.0235, "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": 0.600000023841858}, {"option": "DLPN270319P00005000", "bid": 3.2, "bid_size": 120.0, "ask": 4.9, "ask_size": 200.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0206, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.015, "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": 4.05000007152557}, {"option": "DLPN270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2291.0, "iv": 4.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.1202, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0154, "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": 0.600000023841858}, {"option": "DLPN270319P00007500", "bid": 5.8, "bid_size": 120.0, "ask": 7.3, "ask_size": 200.0, "iv": 2.3064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.515, "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": 6.55000019073486}, {"option": "DLPN270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1506.0, "iv": 3.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.4238, "vega": 0.0028, "theta": -0.0007, "rho": 0.0012, "theo": 0.1155, "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": 0.725000023841858}, {"option": "DLPN270617P00002500", "bid": 1.1, "bid_size": 156.0, "ask": 2.6, "ask_size": 1026.0, "iv": 2.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.5078, "vega": 0.0022, "theta": -0.0005, "rho": -0.0048, "theo": 1.5526, "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": 1.84999996423721}, {"option": "DLPN270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2718.0, "iv": 3.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.2795, "vega": 0.0025, "theta": -0.0008, "rho": 0.0008, "theo": 0.1039, "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": 0.725000023841858}, {"option": "DLPN270617P00005000", "bid": 3.3, "bid_size": 156.0, "ask": 5.0, "ask_size": 1013.0, "iv": 2.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.3795, "vega": 0.0015, "theta": -0.0003, "rho": -0.0055, "theo": 4.0318, "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": "DLPN270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2680.0, "iv": 3.8898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.2335, "vega": 0.0024, "theta": -0.0009, "rho": 0.0007, "theo": 0.0999, "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": 0.725000023841858}, {"option": "DLPN270617P00007500", "bid": 5.5, "bid_size": 156.0, "ask": 7.6, "ask_size": 1012.0, "iv": 1.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.3802, "vega": 0.001, "theta": 0.0, "rho": -0.0038, "theo": 6.5214, "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": 6.54999995231628}], "symbol": "DLPN", "security_type": "stock", "exchange_id": 2, "current_price": 0.9828, "price_change": 0.055, "price_change_percent": 5.5556, "bid": 0.3951, "ask": 1.57, "bid_size": 100, "ask_size": 200, "open": 0.9316, "high": 0.99, "low": 0.925, "close": 0.985, "prev_day_close": 0.99, "volume": 17146, "iv30": 90.415, "iv30_change": 1.717, "iv30_change_percent": 1.9358, "seqno": 11074747189, "last_trade_time": "2026-11-09T15:59:42", "tick": "up"}, "symbol": "DLPN"}