{"timestamp": "2026-11-10 00:01:04", "data": {"options": [{"option": "DOC261120C00012500", "bid": 7.2, "bid_size": 76.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 8.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-13T11:20:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DOC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0039, "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": "DOC261120C00015000", "bid": 5.5, "bid_size": 34.0, "ask": 5.9, "ask_size": 37.0, "iv": 1.1045, "open_interest": 4.0, "volume": 2.0, "delta": 0.9987, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": 0.0013, "theo": 5.6706, "change": 0.61, "open": 5.53, "high": 5.66, "low": 5.53, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T12:39:01", "percent_change": 12.0792, "prev_day_close": 5.05000007152557}, {"option": "DOC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 1.7038, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T12:40:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOC261120C00017500", "bid": 2.4, "bid_size": 124.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0198, "vega": 0.0007, "theta": -0.0018, "rho": 0.0016, "theo": 3.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T10:29:49", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DOC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 891.0, "iv": 0.8272, "open_interest": 1184.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0358, "vega": 0.0023, "theta": -0.0048, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:15:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DOC261120C00020000", "bid": 0.7, "bid_size": 16.0, "ask": 0.9, "ask_size": 165.0, "iv": 0.3048, "open_interest": 1867.0, "volume": 33.0, "delta": 0.7903, "gamma": 0.3949, "vega": 0.0102, "theta": -0.0159, "rho": 0.0035, "theo": 0.7512, "change": 0.375, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:37:59", "percent_change": 71.4286, "prev_day_close": 0.525000005960464}, {"option": "DOC261120P00020000", "bid": 0.1, "bid_size": 50.0, "ask": 0.25, "ask_size": 58.0, "iv": 0.2867, "open_interest": 138.0, "volume": 2.0, "delta": -0.2534, "gamma": 0.3471, "vega": 0.0115, "theta": -0.0136, "rho": -0.0016, "theo": 0.1419, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:54:06", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "DOC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.3123, "open_interest": 55.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.1196, "vega": 0.0056, "theta": -0.0087, "rho": 0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:46:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOC261120P00022500", "bid": 1.75, "bid_size": 31.0, "ask": 2.5, "ask_size": 58.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.1181, "vega": 0.0053, "theta": -0.0083, "rho": -0.0042, "theo": 1.9628, "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": 2.52499997615814}, {"option": "DOC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0245, "vega": 0.0017, "theta": -0.0035, "rho": 0.0001, "theo": 0.012, "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": "DOC261120P00025000", "bid": 4.0, "bid_size": 18.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0231, "vega": 0.0015, "theta": -0.0028, "rho": -0.0044, "theo": 4.429, "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": 5.00000011920929}, {"option": "DOC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "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": "DOC261120P00030000", "bid": 8.9, "bid_size": 7.0, "ask": 10.4, "ask_size": 65.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0028, "vega": 0.0002, "theta": 0.0, "rho": -0.005, "theo": 9.4171, "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": 10.0}, {"option": "DOC261218C00002500", "bid": 16.9, "bid_size": 49.0, "ask": 19.5, "ask_size": 8.0, "iv": 3.8107, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "DOC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "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": "DOC261218C00005000", "bid": 14.4, "bid_size": 49.0, "ask": 17.0, "ask_size": 8.0, "iv": 2.4869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-09-11T10:50:20", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "DOC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "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": "DOC261218C00007500", "bid": 11.6, "bid_size": 40.0, "ask": 15.0, "ask_size": 9.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 13.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-06-17T10:45:34", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DOC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "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": "DOC261218C00010000", "bid": 9.1, "bid_size": 43.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.4312, "open_interest": 20.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 10.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-01T12:45:09", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DOC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.1297, "open_interest": 14.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DOC261218C00012500", "bid": 6.6, "bid_size": 40.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 8.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-10-13T11:21:37", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DOC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 619.0, "iv": 1.3714, "open_interest": 55.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.004, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T10:33:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOC261218C00015000", "bid": 5.1, "bid_size": 9.0, "ask": 7.1, "ask_size": 9.0, "iv": 1.0096, "open_interest": 405.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.003, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 5.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T15:07:29", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DOC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.487, "open_interest": 262.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.013, "vega": 0.0028, "theta": -0.0015, "rho": -0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:42:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOC261218C00017500", "bid": 3.1, "bid_size": 40.0, "ask": 3.4, "ask_size": 149.0, "iv": 0.413, "open_interest": 520.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0617, "vega": 0.0045, "theta": -0.0036, "rho": 0.0071, "theo": 3.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-06T11:29:46", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DOC261218P00017500", "bid": 0.05, "bid_size": 9.0, "ask": 0.15, "ask_size": 526.0, "iv": 0.3712, "open_interest": 1223.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0553, "vega": 0.0083, "theta": -0.0033, "rho": -0.0015, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:59:58", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DOC261218C00020000", "bid": 0.9, "bid_size": 160.0, "ask": 1.1, "ask_size": 55.0, "iv": 0.2449, "open_interest": 2433.0, "volume": 56.0, "delta": 0.6748, "gamma": 0.236, "vega": 0.0244, "theta": -0.007, "rho": 0.0132, "theo": 0.9605, "change": 0.275, "open": 1.07, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:38:57", "percent_change": 35.4839, "prev_day_close": 0.775000005960464}, {"option": "DOC261218P00020000", "bid": 0.3, "bid_size": 72.0, "ask": 0.55, "ask_size": 112.0, "iv": 0.2498, "open_interest": 288.0, "volume": 10.0, "delta": -0.3484, "gamma": 0.2404, "vega": 0.0248, "theta": -0.0072, "rho": -0.0084, "theo": 0.3727, "change": -0.185, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T13:12:25", "percent_change": -29.6, "prev_day_close": 0.625}, {"option": "DOC261218C00022500", "bid": 0.05, "bid_size": 113.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2148, "open_interest": 2090.0, "volume": 7.0, "delta": 0.1484, "gamma": 0.1406, "vega": 0.0155, "theta": -0.0049, "rho": 0.003, "theo": 0.1193, "change": 0.045, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:35:23", "percent_change": 60.0, "prev_day_close": 0.0750000011175871}, {"option": "DOC261218P00022500", "bid": 1.85, "bid_size": 45.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.2162, "open_interest": 25.0, "volume": 5.0, "delta": -0.8603, "gamma": 0.1331, "vega": 0.015, "theta": -0.0044, "rho": -0.0222, "theo": 2.0652, "change": -0.325, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:35:16", "percent_change": -12.381, "prev_day_close": 2.62500005960464}, {"option": "DOC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 320.0, "iv": 0.3543, "open_interest": 810.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0335, "vega": 0.0047, "theta": -0.0018, "rho": 0.0006, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:13:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DOC261218P00025000", "bid": 4.2, "bid_size": 34.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.465, "open_interest": 12.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0317, "vega": 0.0046, "theta": -0.0012, "rho": -0.0274, "theo": 4.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T11:47:10", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "DOC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 597.0, "iv": 1.3059, "open_interest": 4.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T10:50:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DOC261218P00030000", "bid": 8.9, "bid_size": 16.0, "ask": 10.4, "ask_size": 65.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0037, "vega": 0.0006, "theta": 0.0, "rho": -0.0123, "theo": 9.4209, "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": 10.25}, {"option": "DOC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 636.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "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": 1.07500004768372}, {"option": "DOC261218P00035000", "bid": 13.5, "bid_size": 61.0, "ask": 15.8, "ask_size": 65.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0058, "theo": 14.4155, "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": 15.0}, {"option": "DOC270115C00002500", "bid": 16.9, "bid_size": 177.0, "ask": 19.5, "ask_size": 8.0, "iv": 3.3264, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-16T09:41:36", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DOC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0207, "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": "DOC270115C00005000", "bid": 14.4, "bid_size": 169.0, "ask": 17.0, "ask_size": 8.0, "iv": 2.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 15.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-16T09:43:37", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "DOC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4619, "open_interest": 31.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0014, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-02-12T12:03:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOC270115C00007500", "bid": 11.9, "bid_size": 176.0, "ask": 15.0, "ask_size": 9.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 13.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-18T12:04:19", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DOC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0577, "open_interest": 164.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0025, "vega": 0.002, "theta": -0.0016, "rho": -0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-03-12T10:44:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOC270115C00010000", "bid": 9.4, "bid_size": 175.0, "ask": 12.6, "ask_size": 149.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.001, "theo": 10.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-01T12:40:21", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DOC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8594, "open_interest": 276.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.005, "vega": 0.0032, "theta": -0.0019, "rho": -0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-17T12:08:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DOC270115C00012500", "bid": 7.1, "bid_size": 169.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0003, "rho": 0.0025, "theo": 8.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-18T13:22:48", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DOC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 760.0, "iv": 0.9706, "open_interest": 238.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0106, "vega": 0.0051, "theta": -0.0023, "rho": -0.0011, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:02:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOC270115C00015000", "bid": 5.4, "bid_size": 148.0, "ask": 5.9, "ask_size": 134.0, "iv": 0.4765, "open_interest": 1.0, "volume": 1.0, "delta": 0.9739, "gamma": 0.0292, "vega": 0.0048, "theta": -0.0031, "rho": 0.0069, "theo": 5.6443, "change": 0.0, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:58:40", "percent_change": 4.41516e-07, "prev_day_close": 5.39999997615814}, {"option": "DOC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 660.0, "iv": 0.6841, "open_interest": 1004.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.025, "vega": 0.009, "theta": -0.003, "rho": -0.0021, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-12T10:28:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DOC270115C00017500", "bid": 3.1, "bid_size": 53.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.3488, "open_interest": 658.0, "volume": 2.0, "delta": 0.8982, "gamma": 0.0715, "vega": 0.0155, "theta": -0.0039, "rho": 0.0195, "theo": 3.2196, "change": 0.395, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T15:50:42", "percent_change": 13.9823, "prev_day_close": 2.82500004768372}, {"option": "DOC270115P00017500", "bid": 0.1, "bid_size": 35.0, "ask": 0.25, "ask_size": 208.0, "iv": 0.3277, "open_interest": 331.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0694, "vega": 0.0176, "theta": -0.0042, "rho": -0.005, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:46:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DOC270115C00020000", "bid": 1.1, "bid_size": 84.0, "ask": 1.3, "ask_size": 75.0, "iv": 0.2619, "open_interest": 939.0, "volume": 10.0, "delta": 0.6323, "gamma": 0.1895, "vega": 0.0328, "theta": -0.0058, "rho": 0.0187, "theo": 1.1092, "change": 0.325, "open": 1.29, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:25:18", "percent_change": 33.3333, "prev_day_close": 0.974999994039536}, {"option": "DOC270115P00020000", "bid": 0.5, "bid_size": 60.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.2436, "open_interest": 273.0, "volume": 14.0, "delta": -0.3897, "gamma": 0.187, "vega": 0.0334, "theta": -0.0058, "rho": -0.0164, "theo": 0.5937, "change": -0.025, "open": 0.72, "high": 0.75, "low": 0.59, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:35:33", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "DOC270115C00022500", "bid": 0.15, "bid_size": 55.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.2305, "open_interest": 1143.0, "volume": 19.0, "delta": 0.2179, "gamma": 0.1334, "vega": 0.0257, "theta": -0.0048, "rho": 0.0075, "theo": 0.2573, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:09:26", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "DOC270115P00022500", "bid": 1.9, "bid_size": 80.0, "ask": 2.6, "ask_size": 175.0, "iv": 0.249, "open_interest": 15.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.129, "vega": 0.0252, "theta": -0.0044, "rho": -0.0354, "theo": 2.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-09T13:24:20", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DOC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.2743, "open_interest": 473.0, "volume": 1.0, "delta": 0.0814, "gamma": 0.055, "vega": 0.0133, "theta": -0.003, "rho": 0.0028, "theo": 0.093, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:31:40", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "DOC270115P00025000", "bid": 4.2, "bid_size": 136.0, "ask": 5.0, "ask_size": 136.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0532, "vega": 0.013, "theta": -0.0024, "rho": -0.045, "theo": 4.5846, "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": "DOC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 0.711, "open_interest": 108.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0134, "vega": 0.0044, "theta": -0.0012, "rho": 0.0007, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:30:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DOC270115P00030000", "bid": 8.4, "bid_size": 168.0, "ask": 11.0, "ask_size": 148.0, "iv": 0.6407, "open_interest": 30.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0145, "vega": 0.0041, "theta": -0.0003, "rho": -0.0396, "theo": 9.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-01-05T11:02:44", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DOC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5524, "open_interest": 31.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-03-20T11:36:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOC270115P00035000", "bid": 13.4, "bid_size": 169.0, "ask": 15.7, "ask_size": 149.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0024, "vega": 0.0004, "theta": 0.0, "rho": -0.0065, "theo": 14.4544, "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": 14.9499998092651}, {"option": "DOC270416C00012500", "bid": 6.8, "bid_size": 49.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0092, "vega": 0.0023, "theta": 0.0, "rho": 0.0055, "theo": 8.1698, "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": 7.80000019073486}, {"option": "DOC270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 537.0, "iv": 0.6818, "open_interest": 4.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0139, "vega": 0.0115, "theta": -0.0016, "rho": -0.004, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:02:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOC270416C00015000", "bid": 5.3, "bid_size": 36.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.035, "vega": 0.0141, "theta": -0.0013, "rho": 0.0255, "theo": 5.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-01T13:19:03", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "DOC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 497.0, "iv": 0.5023, "open_interest": 4.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0307, "vega": 0.02, "theta": -0.0022, "rho": -0.0079, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:59:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DOC270416C00017500", "bid": 2.85, "bid_size": 110.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.2393, "open_interest": 28.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0708, "vega": 0.0317, "theta": -0.0028, "rho": 0.0368, "theo": 3.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:46:17", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "DOC270416P00017500", "bid": 0.3, "bid_size": 18.0, "ask": 0.6, "ask_size": 374.0, "iv": 0.3014, "open_interest": 32.0, "volume": 3.0, "delta": -0.182, "gamma": 0.0684, "vega": 0.0352, "theta": -0.0032, "rho": -0.0178, "theo": 0.4149, "change": -0.275, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -47.8261, "prev_day_close": 0.574999988079071}, {"option": "DOC270416C00020000", "bid": 1.5, "bid_size": 19.0, "ask": 1.85, "ask_size": 104.0, "iv": 0.267, "open_interest": 240.0, "volume": 18.0, "delta": 0.6027, "gamma": 0.121, "vega": 0.051, "theta": -0.0038, "rho": 0.0393, "theo": 1.569, "change": 0.895, "open": 1.6, "high": 1.67, "low": 1.6, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T13:38:11", "percent_change": 115.484, "prev_day_close": 0.775000000372529}, {"option": "DOC270416P00020000", "bid": 0.85, "bid_size": 54.0, "ask": 1.6, "ask_size": 168.0, "iv": 0.2769, "open_interest": 34.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.1191, "vega": 0.0514, "theta": -0.0039, "rho": -0.0412, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T15:26:16", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "DOC270416C00022500", "bid": 0.35, "bid_size": 188.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.2284, "open_interest": 194.0, "volume": 242.0, "delta": 0.3099, "gamma": 0.1117, "vega": 0.0464, "theta": -0.0034, "rho": 0.0232, "theo": 0.5727, "change": 0.175, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 36.8421, "prev_day_close": 0.475000008940697}, {"option": "DOC270416P00022500", "bid": 2.1, "bid_size": 107.0, "ask": 3.3, "ask_size": 191.0, "iv": 0.2706, "open_interest": 6.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.1098, "vega": 0.0461, "theta": -0.0031, "rho": -0.0731, "theo": 2.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-12T12:04:31", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "DOC270416C00025000", "bid": 0.1, "bid_size": 85.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.2397, "open_interest": 28.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0653, "vega": 0.03, "theta": -0.0023, "rho": 0.0114, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:43:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DOC270416P00025000", "bid": 3.8, "bid_size": 9.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0639, "vega": 0.0288, "theta": -0.0016, "rho": -0.0846, "theo": 4.6539, "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": 5.05000007152557}, {"option": "DOC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 456.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0174, "vega": 0.0091, "theta": -0.0008, "rho": 0.0023, "theo": 0.0392, "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": 0.100000001490116}, {"option": "DOC270416P00030000", "bid": 8.2, "bid_size": 41.0, "ask": 10.8, "ask_size": 30.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0214, "vega": 0.0057, "theta": 0.0, "rho": -0.0293, "theo": 9.4228, "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": "DOC280121C00005000", "bid": 13.5, "bid_size": 168.0, "ask": 18.0, "ask_size": 139.0, "iv": 1.2581, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T13:20:21", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "DOC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 293.0, "iv": 0.714, "open_interest": 21.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0027, "vega": 0.009, "theta": -0.0007, "rho": -0.0056, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T10:53:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DOC280121C00007500", "bid": 11.0, "bid_size": 169.0, "ask": 15.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 13.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-12T14:22:16", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DOC280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1098.0, "iv": 1.0537, "open_interest": 5.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0054, "vega": 0.0138, "theta": -0.0009, "rho": -0.0086, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-02-09T14:59:57", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DOC280121C00010000", "bid": 8.5, "bid_size": 168.0, "ask": 12.7, "ask_size": 138.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 10.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-23T13:29:45", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DOC280121P00010000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 202.0, "iv": 0.4293, "open_interest": 338.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0102, "vega": 0.021, "theta": -0.001, "rho": -0.0137, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T10:12:15", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DOC280121C00012500", "bid": 6.3, "bid_size": 16.0, "ask": 10.2, "ask_size": 138.0, "iv": 0.4234, "open_interest": 4.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0281, "vega": 0.0117, "theta": -0.0003, "rho": 0.0179, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-18T13:23:30", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DOC280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 918.0, "iv": 0.6218, "open_interest": 52.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0191, "vega": 0.032, "theta": -0.0013, "rho": -0.0231, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-05T09:31:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOC280121C00015000", "bid": 4.3, "bid_size": 271.0, "ask": 7.2, "ask_size": 226.0, "iv": 0.2824, "open_interest": 1349.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0379, "vega": 0.0385, "theta": -0.0012, "rho": 0.0658, "theo": 5.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-30T10:53:02", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DOC280121P00015000", "bid": 0.4, "bid_size": 10.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.3039, "open_interest": 2004.0, "volume": 10.0, "delta": -0.1454, "gamma": 0.0343, "vega": 0.0485, "theta": -0.0017, "rho": -0.0413, "theo": 0.581, "change": -1.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:29:25", "percent_change": -64.5161, "prev_day_close": 1.55000004917383}, {"option": "DOC280121C00017500", "bid": 3.6, "bid_size": 172.0, "ask": 4.2, "ask_size": 173.0, "iv": 0.2816, "open_interest": 595.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0566, "vega": 0.0655, "theta": -0.0018, "rho": 0.0967, "theo": 3.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T11:29:46", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DOC280121P00017500", "bid": 0.5, "bid_size": 194.0, "ask": 1.3, "ask_size": 100.0, "iv": 0.253, "open_interest": 130.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0548, "vega": 0.0683, "theta": -0.002, "rho": -0.074, "theo": 1.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T10:21:10", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "DOC280121C00020000", "bid": 2.1, "bid_size": 204.0, "ask": 2.6, "ask_size": 171.0, "iv": 0.256, "open_interest": 552.0, "volume": 3.0, "delta": 0.5936, "gamma": 0.0711, "vega": 0.0816, "theta": -0.0022, "rho": 0.096, "theo": 2.4102, "change": 0.225, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:48:25", "percent_change": 10.1124, "prev_day_close": 2.22500002384186}, {"option": "DOC280121P00020000", "bid": 0.6, "bid_size": 322.0, "ask": 3.6, "ask_size": 258.0, "iv": 0.2739, "open_interest": 70.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0702, "vega": 0.0822, "theta": -0.0022, "rho": -0.1226, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-22T11:02:50", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "DOC280121C00022500", "bid": 1.1, "bid_size": 246.0, "ask": 1.7, "ask_size": 258.0, "iv": 0.2545, "open_interest": 616.0, "volume": 3.0, "delta": 0.4259, "gamma": 0.0716, "vega": 0.0828, "theta": -0.0023, "rho": 0.0795, "theo": 1.4473, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:30:23", "percent_change": -6.25, "prev_day_close": 1.60000002384186}, {"option": "DOC280121P00022500", "bid": 2.05, "bid_size": 231.0, "ask": 4.7, "ask_size": 222.0, "iv": 0.2531, "open_interest": 56.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0712, "vega": 0.0823, "theta": -0.002, "rho": -0.178, "theo": 3.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-12T12:04:31", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DOC280121C00025000", "bid": 0.7, "bid_size": 76.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.2606, "open_interest": 872.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0617, "vega": 0.0732, "theta": -0.0021, "rho": 0.0579, "theo": 0.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:54:16", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DOC280121P00025000", "bid": 3.9, "bid_size": 183.0, "ask": 6.5, "ask_size": 162.0, "iv": 0.2582, "open_interest": 3.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0618, "vega": 0.0718, "theta": -0.0015, "rho": -0.186, "theo": 5.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-31T11:40:14", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DOC280121C00030000", "bid": 0.1, "bid_size": 192.0, "ask": 0.7, "ask_size": 649.0, "iv": 0.2896, "open_interest": 62.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0369, "vega": 0.0463, "theta": -0.0014, "rho": 0.0273, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:49:10", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "DOC280121P00030000", "bid": 7.2, "bid_size": 178.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0396, "vega": 0.039, "theta": -0.0004, "rho": -0.1408, "theo": 9.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-04-02T10:12:45", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DOC280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 201.0, "iv": 0.325, "open_interest": 71.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0203, "vega": 0.0271, "theta": -0.0008, "rho": 0.0131, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:53:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DOC280121P00035000", "bid": 12.0, "bid_size": 170.0, "ask": 17.0, "ask_size": 150.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0081, "vega": 0.0, "theta": 0.0, "rho": -0.0058, "theo": 14.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-18T11:16:08", "percent_change": 0.0, "prev_day_close": 14.3999996185303}], "symbol": "DOC", "security_type": "stock", "exchange_id": 3, "current_price": 20.62, "price_change": 0.36, "price_change_percent": 1.7769, "bid": 20.35, "ask": 20.91, "bid_size": 600, "ask_size": 1100, "open": 20.48, "high": 20.81, "low": 20.365, "close": 20.62, "prev_day_close": 20.26, "volume": 5740541, "iv30": 22.593, "iv30_change": -2.682, "iv30_change_percent": -10.6113, "seqno": 10406361632, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "DOC"}