{"timestamp": "2026-10-23 02:00:46", "data": {"options": [{"option": "DMAC261120C00002500", "bid": 3.7, "bid_size": 25.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0104, "vega": 0.0014, "theta": -0.0069, "rho": 0.0009, "theo": 6.1743, "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": 6.25}, {"option": "DMAC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 186.0, "iv": 4.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0082, "rho": -0.0003, "theo": 0.1148, "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": 1.0}, {"option": "DMAC261120C00005000", "bid": 3.0, "bid_size": 103.0, "ask": 6.0, "ask_size": 51.0, "iv": 3.2189, "open_interest": 80.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.041, "vega": 0.0038, "theta": -0.0112, "rho": 0.0021, "theo": 3.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T09:45:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DMAC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0364, "open_interest": 0.0, "volume": 12.0, "delta": -0.0912, "gamma": 0.0384, "vega": 0.004, "theta": -0.0118, "rho": -0.0009, "theo": 0.2231, "change": -2.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:40:52", "percent_change": -97.7778, "prev_day_close": 2.25}, {"option": "DMAC261120C00007500", "bid": 0.8, "bid_size": 145.0, "ask": 2.95, "ask_size": 91.0, "iv": 1.4413, "open_interest": 118.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.1356, "vega": 0.008, "theta": -0.0143, "rho": 0.003, "theo": 1.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T12:14:45", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DMAC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 55.0, "iv": 1.2458, "open_interest": 2.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.1314, "vega": 0.0081, "theta": -0.0142, "rho": -0.0025, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-19T10:37:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DMAC261120C00010000", "bid": 0.25, "bid_size": 41.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.9543, "open_interest": 535.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.1484, "vega": 0.0088, "theta": -0.0153, "rho": 0.0018, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T13:26:48", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DMAC261120P00010000", "bid": 0.6, "bid_size": 60.0, "ask": 3.3, "ask_size": 55.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.1466, "vega": 0.0088, "theta": -0.0146, "rho": -0.0066, "theo": 1.9373, "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": 2.97500002384186}, {"option": "DMAC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 235.0, "iv": 2.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0869, "vega": 0.0067, "theta": -0.0151, "rho": 0.0011, "theo": 0.2964, "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": 1.375}, {"option": "DMAC261120P00012500", "bid": 1.9, "bid_size": 60.0, "ask": 6.4, "ask_size": 39.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0862, "vega": 0.0067, "theta": -0.0134, "rho": -0.0096, "theo": 4.2522, "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": 4.0}, {"option": "DMAC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 235.0, "iv": 2.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0596, "vega": 0.0055, "theta": -0.0146, "rho": 0.0008, "theo": 0.2322, "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": "DMAC261120P00015000", "bid": 4.0, "bid_size": 61.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0594, "vega": 0.0055, "theta": -0.012, "rho": -0.0118, "theo": 6.679, "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": 6.44999980926514}, {"option": "DMAC261218C00002500", "bid": 3.6, "bid_size": 60.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.01, "vega": 0.003, "theta": -0.004, "rho": 0.0032, "theo": 6.4818, "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": 6.25}, {"option": "DMAC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 700.0, "iv": 5.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.01, "vega": 0.003, "theta": -0.0066, "rho": -0.0008, "theo": 0.218, "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": 1.75}, {"option": "DMAC261218C00005000", "bid": 1.55, "bid_size": 60.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.036, "vega": 0.0064, "theta": -0.007, "rho": 0.006, "theo": 4.1506, "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": "DMAC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 236.0, "iv": 2.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0363, "vega": 0.0065, "theta": -0.0086, "rho": -0.0019, "theo": 0.3695, "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": 1.79999995231628}, {"option": "DMAC261218C00007500", "bid": 1.4, "bid_size": 37.0, "ask": 2.5, "ask_size": 56.0, "iv": 0.9371, "open_interest": 30.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.1037, "vega": 0.0114, "theta": -0.0087, "rho": 0.0073, "theo": 1.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-16T15:00:21", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DMAC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 235.0, "iv": 1.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.1055, "vega": 0.0115, "theta": -0.0094, "rho": -0.0042, "theo": 0.6639, "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": 0.649999976158142}, {"option": "DMAC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.6287, "open_interest": 1.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.1461, "vega": 0.0134, "theta": -0.009, "rho": 0.0047, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:47:35", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DMAC261218P00010000", "bid": 0.05, "bid_size": 699.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.1529, "vega": 0.013, "theta": -0.0089, "rho": -0.008, "theo": 1.8696, "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": 2.14999997615814}, {"option": "DMAC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 235.0, "iv": 1.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0946, "vega": 0.0107, "theta": -0.009, "rho": 0.0028, "theo": 0.392, "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": "DMAC261218P00012500", "bid": 1.7, "bid_size": 60.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.1013, "vega": 0.0097, "theta": -0.0081, "rho": -0.0091, "theo": 4.1175, "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": 4.20000004768372}, {"option": "DMAC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 235.0, "iv": 1.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0665, "vega": 0.0089, "theta": -0.0088, "rho": 0.002, "theo": 0.3053, "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": 1.85000002384186}, {"option": "DMAC261218P00015000", "bid": 4.0, "bid_size": 61.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0723, "vega": 0.0076, "theta": -0.0071, "rho": -0.0097, "theo": 6.5378, "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": 6.44999980926514}, {"option": "DMAC270115C00002500", "bid": 4.2, "bid_size": 60.0, "ask": 8.5, "ask_size": 21.0, "iv": 2.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0103, "vega": 0.0038, "theta": -0.003, "rho": 0.0038, "theo": 6.3523, "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": 6.25}, {"option": "DMAC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0102, "vega": 0.0038, "theta": -0.0046, "rho": -0.0014, "theo": 0.2378, "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": 0.524999976158142}, {"option": "DMAC270115C00005000", "bid": 1.65, "bid_size": 61.0, "ask": 6.5, "ask_size": 21.0, "iv": 1.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0352, "vega": 0.0085, "theta": -0.0058, "rho": 0.0079, "theo": 4.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T09:43:34", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DMAC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 21.0, "iv": 1.3424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0353, "vega": 0.0085, "theta": -0.0068, "rho": -0.0034, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DMAC270115C00007500", "bid": 1.45, "bid_size": 18.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.9636, "open_interest": 100.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0818, "vega": 0.0143, "theta": -0.0079, "rho": 0.0094, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T14:19:08", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "DMAC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.849, "open_interest": 31.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0824, "vega": 0.0143, "theta": -0.0082, "rho": -0.0074, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-09-15T15:26:24", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "DMAC270115C00010000", "bid": 0.7, "bid_size": 21.0, "ask": 1.65, "ask_size": 41.0, "iv": 0.9954, "open_interest": 78.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.1084, "vega": 0.0164, "theta": -0.0082, "rho": 0.007, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:30:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DMAC270115P00010000", "bid": 1.7, "bid_size": 36.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.9383, "open_interest": 8.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.1103, "vega": 0.0164, "theta": -0.008, "rho": -0.013, "theo": 2.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T10:17:00", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "DMAC270115C00012500", "bid": 0.2, "bid_size": 24.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.8483, "open_interest": 273.0, "volume": 25.0, "delta": 0.2712, "gamma": 0.0873, "vega": 0.0137, "theta": -0.0072, "rho": 0.0044, "theo": 0.5023, "change": 0.1, "open": 0.01, "high": 0.95, "low": 0.01, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T10:47:41", "percent_change": 22.2222, "prev_day_close": 0.449999995529652}, {"option": "DMAC270115P00012500", "bid": 2.0, "bid_size": 61.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0903, "vega": 0.0135, "theta": -0.0064, "rho": -0.0165, "theo": 4.3111, "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": 4.20000004768372}, {"option": "DMAC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 36.0, "iv": 1.0919, "open_interest": 14.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.064, "vega": 0.0109, "theta": -0.0061, "rho": 0.003, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DMAC270115P00015000", "bid": 4.0, "bid_size": 61.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0679, "vega": 0.0103, "theta": -0.0048, "rho": -0.0177, "theo": 6.6209, "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": 6.44999980926514}, {"option": "DMAC270416C00002500", "bid": 5.1, "bid_size": 55.0, "ask": 8.5, "ask_size": 31.0, "iv": 2.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0111, "vega": 0.0053, "theta": -0.0017, "rho": 0.0059, "theo": 6.3182, "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": "DMAC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 2.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0101, "vega": 0.0055, "theta": -0.0023, "rho": -0.0028, "theo": 0.2502, "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": 1.5}, {"option": "DMAC270416C00005000", "bid": 3.2, "bid_size": 133.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.98, "open_interest": 182.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0329, "vega": 0.013, "theta": -0.0037, "rho": 0.0119, "theo": 4.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-02T11:23:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DMAC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 49.0, "iv": 1.2302, "open_interest": 3.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0321, "vega": 0.013, "theta": -0.0041, "rho": -0.0081, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:33:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DMAC270416C00007500", "bid": 0.05, "bid_size": 777.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.5621, "open_interest": 42.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0576, "vega": 0.0202, "theta": -0.0054, "rho": 0.0141, "theo": 2.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:37:49", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DMAC270416P00007500", "bid": 0.1, "bid_size": 772.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0576, "vega": 0.0202, "theta": -0.0055, "rho": -0.0169, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T12:45:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DMAC270416C00010000", "bid": 0.2, "bid_size": 935.0, "ask": 4.9, "ask_size": 211.0, "iv": 1.2925, "open_interest": 238.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0678, "vega": 0.0234, "theta": -0.0062, "rho": 0.0128, "theo": 1.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T10:54:47", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "DMAC270416P00010000", "bid": 0.7, "bid_size": 57.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.9552, "open_interest": 7.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.069, "vega": 0.0234, "theta": -0.0061, "rho": -0.0266, "theo": 3.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-14T13:35:02", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DMAC270416C00012500", "bid": 0.1, "bid_size": 772.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.449, "open_interest": 2.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0653, "vega": 0.0231, "theta": -0.0063, "rho": 0.0107, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:30:19", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DMAC270416P00012500", "bid": 2.5, "bid_size": 56.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0676, "vega": 0.023, "theta": -0.0061, "rho": -0.0343, "theo": 5.0569, "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": 5.0}, {"option": "DMAC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 34.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0588, "vega": 0.0216, "theta": -0.0061, "rho": 0.0088, "theo": 0.9596, "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": 0.924999997019768}, {"option": "DMAC270416P00015000", "bid": 4.5, "bid_size": 53.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0621, "vega": 0.0213, "theta": -0.0057, "rho": -0.0398, "theo": 7.2239, "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": 6.95000004768372}], "symbol": "DMAC", "security_type": "stock", "exchange_id": 2, "current_price": 8.63, "price_change": -0.06, "price_change_percent": -0.6904, "bid": 6.28, "ask": 8.94, "bid_size": 1000, "ask_size": 200, "open": 8.7, "high": 8.9464, "low": 8.51, "close": 8.63, "prev_day_close": 8.69, "volume": 87987, "iv30": 90.468, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150611375, "last_trade_time": "2026-10-22T15:59:45", "tick": "down"}, "symbol": "DMAC"}