{"timestamp": "2026-11-10 01:53:50", "data": {"options": [{"option": "DOUG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.4009, "vega": 0.0006, "theta": -0.0057, "rho": 0.0001, "theo": 0.0352, "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": "DOUG261120P00002500", "bid": 0.45, "bid_size": 159.0, "ask": 1.45, "ask_size": 99.0, "iv": 2.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.4062, "vega": 0.0006, "theta": -0.0056, "rho": -0.0004, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T14:08:55", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DOUG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.1271, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0218, "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": "DOUG261120P00005000", "bid": 2.95, "bid_size": 159.0, "ask": 3.6, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9417, "gamma": 0.1304, "vega": 0.0003, "theta": -0.005, "rho": -0.0006, "theo": 3.4099, "change": -0.05, "open": 3.4, "high": 3.4, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:50:23", "percent_change": -1.47059, "prev_day_close": 3.40000009536743}, {"option": "DOUG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0834, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.0185, "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": 0.425000011920929}, {"option": "DOUG261120P00007500", "bid": 5.4, "bid_size": 159.0, "ask": 6.4, "ask_size": 99.0, "iv": 4.0375, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0866, "vega": 0.0002, "theta": -0.0046, "rho": -0.0008, "theo": 5.9059, "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": 6.0}, {"option": "DOUG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.1243, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "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": "DOUG261218P00002500", "bid": 0.45, "bid_size": 159.0, "ask": 1.45, "ask_size": 99.0, "iv": 1.3507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.895, "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": 0.849999979138374}, {"option": "DOUG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2418.0, "iv": 4.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0052, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DOUG261218P00005000", "bid": 3.0, "bid_size": 159.0, "ask": 4.0, "ask_size": 99.0, "iv": 2.8336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.395, "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": 3.40000009536743}, {"option": "DOUG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2451.0, "iv": 5.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DOUG261218P00007500", "bid": 5.5, "bid_size": 159.0, "ask": 6.5, "ask_size": 99.0, "iv": 3.4328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.895, "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": 6.0}, {"option": "DOUG270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.7175, "open_interest": 621.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.4456, "vega": 0.0019, "theta": -0.0013, "rho": 0.0005, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:22:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOUG270115P00002500", "bid": 0.55, "bid_size": 167.0, "ask": 1.3, "ask_size": 409.0, "iv": 0.949, "open_interest": 118.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.4938, "vega": 0.0016, "theta": -0.0013, "rho": -0.0018, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:03:03", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "DOUG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4489, "open_interest": 31.0, "volume": 0.0, "delta": 0.09, "gamma": 0.1534, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:41:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DOUG270115P00005000", "bid": 2.9, "bid_size": 159.0, "ask": 3.9, "ask_size": 99.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.1778, "vega": 0.0005, "theta": -0.0011, "rho": -0.0014, "theo": 3.3992, "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": 3.40000009536743}, {"option": "DOUG270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2539.0, "iv": 4.0141, "open_interest": 1.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.102, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T09:45:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DOUG270115P00007500", "bid": 5.4, "bid_size": 159.0, "ask": 6.4, "ask_size": 99.0, "iv": 1.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.1278, "vega": 0.0002, "theta": -0.0008, "rho": -0.0007, "theo": 5.8952, "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": 6.0}, {"option": "DOUG270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.4783, "open_interest": 176.0, "volume": 20.0, "delta": 0.1868, "gamma": 0.4255, "vega": 0.0028, "theta": -0.0005, "rho": 0.0011, "theo": 0.0531, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:31:14", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "DOUG270416P00002500", "bid": 0.6, "bid_size": 40.0, "ask": 1.45, "ask_size": 120.0, "iv": 0.9139, "open_interest": 10.0, "volume": 0.0, "delta": -0.843, "gamma": 0.4882, "vega": 0.0024, "theta": -0.0005, "rho": -0.0042, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T11:05:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DOUG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.1393, "vega": 0.0015, "theta": -0.0004, "rho": 0.0004, "theo": 0.0271, "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": "DOUG270416P00005000", "bid": 2.9, "bid_size": 123.0, "ask": 3.9, "ask_size": 64.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.1845, "vega": 0.0004, "theta": -0.0003, "rho": -0.0017, "theo": 3.3959, "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": 3.5}, {"option": "DOUG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2637.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0884, "vega": 0.0012, "theta": -0.0004, "rho": 0.0003, "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": 0.5}, {"option": "DOUG270416P00007500", "bid": 5.4, "bid_size": 97.0, "ask": 6.4, "ask_size": 64.0, "iv": 1.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0083, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.895, "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": 6.0}], "symbol": "DOUG", "security_type": "stock", "exchange_id": 3, "current_price": 1.6586, "price_change": 0.04, "price_change_percent": 2.5641, "bid": 1.64, "ask": 1.8, "bid_size": 200, "ask_size": 100, "open": 1.6, "high": 1.66, "low": 1.575, "close": 1.6, "prev_day_close": 1.56, "volume": 433217, "iv30": 39.761, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415210612, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "DOUG"}