{"timestamp": "2026-11-10 01:47:15", "data": {"options": [{"option": "DMC261120C00017500", "bid": 9.2, "bid_size": 76.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0031, "vega": 0.0, "theta": -0.0843, "rho": 0.0, "theo": 10.4, "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": "DMC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 27.0, "iv": 1.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0088, "vega": 0.003, "theta": -0.0184, "rho": -0.0003, "theo": 0.0764, "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": 0.174999997019768}, {"option": "DMC261120C00020000", "bid": 6.7, "bid_size": 76.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0141, "vega": 0.0009, "theta": -0.0657, "rho": 0.0008, "theo": 7.9022, "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": 7.34999990463257}, {"option": "DMC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 1.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0161, "vega": 0.0043, "theta": -0.0211, "rho": -0.0004, "theo": 0.0976, "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": 0.174999997019768}, {"option": "DMC261120C00022500", "bid": 4.3, "bid_size": 84.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0507, "vega": 0.004, "theta": -0.0441, "rho": 0.0036, "theo": 5.4121, "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": 4.85000002384186}, {"option": "DMC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0326, "vega": 0.0064, "theta": -0.024, "rho": -0.0006, "theo": 0.1303, "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": "DMC261120C00025000", "bid": 1.95, "bid_size": 74.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.1228, "vega": 0.0097, "theta": -0.0292, "rho": 0.0065, "theo": 2.9586, "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": 2.375}, {"option": "DMC261120P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.55, "open_interest": 36.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0807, "vega": 0.0105, "theta": -0.027, "rho": -0.0012, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:55:39", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DMC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.3666, "open_interest": 97.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.1185, "vega": 0.0123, "theta": -0.0245, "rho": 0.0016, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:03:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DMC261120P00030000", "bid": 1.85, "bid_size": 44.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.601, "open_interest": 19.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.129, "vega": 0.01, "theta": -0.0269, "rho": -0.0036, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T13:13:39", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DMC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.9024, "open_interest": 10.0, "volume": 1.0, "delta": 0.0618, "gamma": 0.0308, "vega": 0.0059, "theta": -0.0206, "rho": 0.0006, "theo": 0.097, "change": -0.165, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:45:45", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "DMC261120P00035000", "bid": 6.6, "bid_size": 44.0, "ask": 8.7, "ask_size": 64.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0308, "vega": 0.0037, "theta": -0.0208, "rho": -0.0027, "theo": 7.4202, "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": 7.90000009536743}, {"option": "DMC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0151, "vega": 0.0039, "theta": -0.0179, "rho": 0.0003, "theo": 0.0707, "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": 0.174999997019768}, {"option": "DMC261120P00040000", "bid": 11.5, "bid_size": 76.0, "ask": 13.7, "ask_size": 64.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0139, "vega": 0.0024, "theta": -0.015, "rho": -0.0029, "theo": 12.4049, "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": 12.9000000953674}, {"option": "DMC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 1.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0094, "vega": 0.0029, "theta": -0.016, "rho": 0.0002, "theo": 0.0571, "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": 0.174999997019768}, {"option": "DMC261120P00045000", "bid": 16.5, "bid_size": 73.0, "ask": 18.7, "ask_size": 53.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0079, "vega": 0.0015, "theta": -0.0103, "rho": -0.0025, "theo": 17.398, "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": 17.9000005722046}, {"option": "DMC261218C00020000", "bid": 6.7, "bid_size": 61.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 7.9, "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": 7.40000009536743}, {"option": "DMC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.7079, "open_interest": 4.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0187, "vega": 0.0102, "theta": -0.0084, "rho": -0.0018, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:45:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DMC261218C00022500", "bid": 4.2, "bid_size": 53.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0377, "vega": 0.0, "theta": -0.0844, "rho": 0.0, "theo": 5.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T12:07:52", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DMC261218P00022500", "bid": 0.05, "bid_size": 8.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.5141, "open_interest": 120.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0367, "vega": 0.0154, "theta": -0.0098, "rho": -0.003, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T09:36:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DMC261218C00025000", "bid": 2.15, "bid_size": 97.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.3748, "open_interest": 21.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.2047, "vega": 0.0232, "theta": -0.0121, "rho": 0.0086, "theo": 2.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-13T10:44:10", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "DMC261218P00025000", "bid": 0.2, "bid_size": 9.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.3631, "open_interest": 174.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0811, "vega": 0.0244, "theta": -0.0113, "rho": -0.0057, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:20:26", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "DMC261218C00030000", "bid": 0.3, "bid_size": 6.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.3509, "open_interest": 38.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.1, "vega": 0.029, "theta": -0.013, "rho": 0.0069, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T13:06:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DMC261218P00030000", "bid": 2.2, "bid_size": 70.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.3558, "open_interest": 106.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.1009, "vega": 0.0289, "theta": -0.0129, "rho": -0.0197, "theo": 2.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T13:06:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DMC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.47, "open_interest": 39.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0382, "vega": 0.0175, "theta": -0.0123, "rho": 0.0031, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:47:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DMC261218P00035000", "bid": 6.5, "bid_size": 44.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.5404, "open_interest": 11.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.039, "vega": 0.0173, "theta": -0.0118, "rho": -0.0218, "theo": 7.6295, "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": 7.90000009536743}, {"option": "DMC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 92.0, "iv": 0.7079, "open_interest": 239.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0214, "vega": 0.0127, "theta": -0.0115, "rho": 0.002, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T15:25:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DMC261218P00040000", "bid": 11.5, "bid_size": 44.0, "ask": 13.7, "ask_size": 64.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0223, "vega": 0.0123, "theta": -0.0107, "rho": -0.0218, "theo": 12.5578, "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": 12.9000000953674}, {"option": "DMC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.8479, "open_interest": 5.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0144, "vega": 0.0102, "theta": -0.0108, "rho": 0.0014, "theo": 0.1614, "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": "DMC261218P00045000", "bid": 16.5, "bid_size": 34.0, "ask": 18.7, "ask_size": 54.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0153, "vega": 0.0095, "theta": -0.0098, "rho": -0.0213, "theo": 17.5177, "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": 17.9000005722046}, {"option": "DMC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 98.0, "iv": 1.0138, "open_interest": 223.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0107, "vega": 0.0085, "theta": -0.0103, "rho": 0.0012, "theo": 0.1412, "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": 0.174999997019768}, {"option": "DMC261218P00050000", "bid": 21.5, "bid_size": 5.0, "ask": 23.7, "ask_size": 22.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0116, "vega": 0.0078, "theta": -0.009, "rho": -0.0211, "theo": 22.491, "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": 22.9000005722046}, {"option": "DMC261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0085, "vega": 0.0074, "theta": -0.0099, "rho": 0.001, "theo": 0.1271, "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": 0.174999997019768}, {"option": "DMC261218P00055000", "bid": 26.5, "bid_size": 5.0, "ask": 28.7, "ask_size": 22.0, "iv": 1.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0094, "vega": 0.0064, "theta": -0.0084, "rho": -0.0198, "theo": 27.4717, "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": 27.9000005722046}, {"option": "DMC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.007, "vega": 0.0066, "theta": -0.0096, "rho": 0.0008, "theo": 0.1167, "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": 0.174999997019768}, {"option": "DMC261218P00060000", "bid": 31.5, "bid_size": 5.0, "ask": 33.7, "ask_size": 23.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.008, "vega": 0.0055, "theta": -0.0079, "rho": -0.0195, "theo": 32.4568, "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": 32.8999996185303}, {"option": "DMC270319C00015000", "bid": 11.7, "bid_size": 53.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0066, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 12.9, "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": 12.3499999046326}, {"option": "DMC270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.6785, "open_interest": 12.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0065, "vega": 0.0102, "theta": -0.0022, "rho": -0.0029, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-17T15:30:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DMC270319C00017500", "bid": 9.1, "bid_size": 76.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0106, "vega": 0.0133, "theta": -0.0015, "rho": 0.0529, "theo": 10.4684, "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": 9.9500002861023}, {"option": "DMC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0119, "vega": 0.0162, "theta": -0.003, "rho": -0.005, "theo": 0.1762, "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": 0.275000000372529}, {"option": "DMC270319C00020000", "bid": 6.9, "bid_size": 75.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0198, "vega": 0.0228, "theta": -0.0029, "rho": 0.0575, "theo": 8.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-21T10:34:52", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DMC270319P00020000", "bid": 0.05, "bid_size": 36.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.4358, "open_interest": 2.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0217, "vega": 0.0254, "theta": -0.0042, "rho": -0.0089, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-22T09:34:17", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "DMC270319C00022500", "bid": 4.8, "bid_size": 79.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0358, "vega": 0.036, "theta": -0.0046, "rho": 0.0592, "theo": 5.8592, "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": 5.34999990463257}, {"option": "DMC270319P00022500", "bid": 0.15, "bid_size": 122.0, "ask": 0.8, "ask_size": 114.0, "iv": 0.3629, "open_interest": 62.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0379, "vega": 0.0386, "theta": -0.0055, "rho": -0.0161, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:08:19", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "DMC270319C00025000", "bid": 3.1, "bid_size": 58.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.3214, "open_interest": 2.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0588, "vega": 0.0515, "theta": -0.0064, "rho": 0.0559, "theo": 3.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:19:04", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "DMC270319P00025000", "bid": 0.85, "bid_size": 47.0, "ask": 1.4, "ask_size": 84.0, "iv": 0.358, "open_interest": 46.0, "volume": 2.0, "delta": -0.2707, "gamma": 0.0603, "vega": 0.054, "theta": -0.0069, "rho": -0.0287, "theo": 1.0054, "change": -0.125, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:20:59", "percent_change": -10.2041, "prev_day_close": 1.22499999403954}, {"option": "DMC270319C00030000", "bid": 0.75, "bid_size": 86.0, "ask": 1.65, "ask_size": 59.0, "iv": 0.3084, "open_interest": 32.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0767, "vega": 0.0622, "theta": -0.0074, "rho": 0.0319, "theo": 1.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:48:51", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "DMC270319P00030000", "bid": 3.0, "bid_size": 55.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.3395, "open_interest": 21.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0748, "vega": 0.0614, "theta": -0.0069, "rho": -0.0697, "theo": 3.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T10:36:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DMC270319C00035000", "bid": 0.2, "bid_size": 34.0, "ask": 0.55, "ask_size": 67.0, "iv": 0.3341, "open_interest": 21.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.043, "vega": 0.0386, "theta": -0.005, "rho": 0.0129, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:32:19", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "DMC270319P00035000", "bid": 6.5, "bid_size": 44.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.8637, "gamma": 0.0488, "vega": 0.0353, "theta": -0.0049, "rho": -0.0713, "theo": 7.5943, "change": -0.25, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T13:29:11", "percent_change": -3.14465, "prev_day_close": 7.95000004768372}, {"option": "DMC270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.4049, "open_interest": 14.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0217, "vega": 0.0227, "theta": -0.0032, "rho": 0.0061, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T10:19:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DMC270319P00040000", "bid": 11.3, "bid_size": 13.0, "ask": 13.7, "ask_size": 24.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0283, "vega": 0.0086, "theta": -0.0037, "rho": -0.0161, "theo": 12.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-15T15:50:04", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DMC270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0119, "vega": 0.0138, "theta": -0.0021, "rho": 0.0032, "theo": 0.0917, "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": "DMC270319P00045000", "bid": 16.3, "bid_size": 8.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0005, "rho": -0.0012, "theo": 17.395, "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": 17.9000005722046}, {"option": "DMC270617C00017500", "bid": 9.2, "bid_size": 75.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0118, "vega": 0.0184, "theta": 0.0, "rho": 0.0578, "theo": 10.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:15:26", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "DMC270617P00017500", "bid": 0.05, "bid_size": 33.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0137, "vega": 0.0263, "theta": -0.0025, "rho": -0.0114, "theo": 0.2795, "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": 0.3499999884516}, {"option": "DMC270617C00020000", "bid": 7.1, "bid_size": 63.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.3246, "open_interest": 12.0, "volume": 0.0, "delta": 0.905, "gamma": 0.022, "vega": 0.0335, "theta": -0.0017, "rho": 0.0659, "theo": 8.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-05T11:48:08", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DMC270617P00020000", "bid": 0.1, "bid_size": 63.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0233, "vega": 0.0407, "theta": -0.0035, "rho": -0.0204, "theo": 0.5172, "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": 0.500000014901161}, {"option": "DMC270617C00022500", "bid": 5.1, "bid_size": 121.0, "ask": 6.8, "ask_size": 49.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0355, "vega": 0.0528, "theta": -0.0035, "rho": 0.0713, "theo": 6.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DMC270617P00022500", "bid": 0.55, "bid_size": 167.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.3586, "open_interest": 2.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0358, "vega": 0.0578, "theta": -0.0046, "rho": -0.0348, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:01:46", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DMC270617C00025000", "bid": 4.1, "bid_size": 50.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.3426, "open_interest": 4.0, "volume": 2.0, "delta": 0.7102, "gamma": 0.0491, "vega": 0.071, "theta": -0.005, "rho": 0.0738, "theo": 4.3103, "change": 0.3, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:54:29", "percent_change": 7.5, "prev_day_close": 4.00000011920929}, {"option": "DMC270617P00025000", "bid": 1.2, "bid_size": 97.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.3499, "open_interest": 9.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0486, "vega": 0.0735, "theta": -0.0054, "rho": -0.0554, "theo": 1.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:06:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DMC270617C00030000", "bid": 1.3, "bid_size": 80.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.3214, "open_interest": 7.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0579, "vega": 0.082, "theta": -0.0058, "rho": 0.0539, "theo": 1.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T14:01:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DMC270617P00030000", "bid": 3.8, "bid_size": 45.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.3268, "open_interest": 9.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0571, "vega": 0.0815, "theta": -0.0053, "rho": -0.108, "theo": 4.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T14:01:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DMC270617C00035000", "bid": 0.2, "bid_size": 88.0, "ask": 1.05, "ask_size": 73.0, "iv": 0.3077, "open_interest": 9.0, "volume": 1.0, "delta": 0.22, "gamma": 0.0426, "vega": 0.0622, "theta": -0.0045, "rho": 0.03, "theo": 0.7644, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:38:19", "percent_change": 13.0435, "prev_day_close": 0.575000002980232}, {"option": "DMC270617P00035000", "bid": 7.1, "bid_size": 50.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0424, "vega": 0.0608, "theta": -0.003, "rho": -0.1531, "theo": 7.964, "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": "DMC270617C00040000", "bid": 0.05, "bid_size": 50.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0258, "vega": 0.0398, "theta": -0.003, "rho": 0.0155, "theo": 0.3362, "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": 0.300000006332994}, {"option": "DMC270617P00040000", "bid": 11.4, "bid_size": 25.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0386, "vega": 0.0315, "theta": -0.0018, "rho": -0.0861, "theo": 12.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DMC270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.3772, "open_interest": 1.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0151, "vega": 0.0247, "theta": -0.0019, "rho": 0.0082, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DMC270617P00045000", "bid": 16.2, "bid_size": 7.0, "ask": 18.7, "ask_size": 15.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0082, "vega": 0.0, "theta": -0.0023, "rho": -0.0025, "theo": 17.3908, "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": 17.9000005722046}], "symbol": "DMC", "security_type": "stock", "exchange_id": 3, "current_price": 27.91, "price_change": 0.52, "price_change_percent": 1.8985, "bid": 26.0, "ask": 37.0, "bid_size": 500, "ask_size": 200, "open": 27.3, "high": 27.93, "low": 27.18, "close": 27.91, "prev_day_close": 27.39, "volume": 288817, "iv30": 28.02, "iv30_change": 0.476, "iv30_change_percent": 1.7281, "seqno": 10415202169, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "DMC"}