{"timestamp": "2026-11-10 01:54:10", "data": {"options": [{"option": "DPC261120C00020000", "bid": 10.5, "bid_size": 43.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0292, "rho": 0.0067, "theo": 12.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-20T14:45:33", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DPC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 3.0899, "open_interest": 60.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0307, "rho": -0.0004, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T15:48:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DPC261120C00022500", "bid": 8.0, "bid_size": 45.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0133, "vega": 0.0063, "theta": -0.0389, "rho": 0.0073, "theo": 10.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T15:58:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DPC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 2.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0133, "vega": 0.0063, "theta": -0.0401, "rho": -0.0006, "theo": 0.209, "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": 1.47500002384186}, {"option": "DPC261120C00025000", "bid": 5.7, "bid_size": 146.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0227, "vega": 0.0093, "theta": -0.0518, "rho": 0.0077, "theo": 8.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T10:21:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DPC261120P00025000", "bid": 0.2, "bid_size": 2.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.2609, "open_interest": 31.0, "volume": 5.0, "delta": -0.0916, "gamma": 0.0227, "vega": 0.0093, "theta": -0.0528, "rho": -0.0011, "theo": 0.3324, "change": -1.425, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:15:06", "percent_change": -82.6087, "prev_day_close": 1.72500004805624}, {"option": "DPC261120C00030000", "bid": 3.0, "bid_size": 67.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.9339, "open_interest": 19.0, "volume": 2.0, "delta": 0.7219, "gamma": 0.0582, "vega": 0.0191, "theta": -0.0883, "rho": 0.007, "theo": 3.8415, "change": 2.075, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T10:52:12", "percent_change": 123.881, "prev_day_close": 1.67499997653067}, {"option": "DPC261120P00030000", "bid": 1.0, "bid_size": 69.0, "ask": 2.1, "ask_size": 73.0, "iv": 1.2499, "open_interest": 38.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0583, "vega": 0.0191, "theta": -0.0888, "rho": -0.0032, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-28T11:57:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DPC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 57.0, "iv": 0.9795, "open_interest": 22.0, "volume": 1.0, "delta": 0.3958, "gamma": 0.0639, "vega": 0.0219, "theta": -0.1068, "rho": 0.0041, "theo": 1.5143, "change": 0.165, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:09:40", "percent_change": 11.579, "prev_day_close": 1.42499995231628}, {"option": "DPC261120P00035000", "bid": 3.3, "bid_size": 55.0, "ask": 5.4, "ask_size": 60.0, "iv": 1.3262, "open_interest": 29.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0641, "vega": 0.0219, "theta": -0.1068, "rho": -0.0064, "theo": 3.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T13:07:52", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DPC261120C00040000", "bid": 0.25, "bid_size": 66.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.045, "open_interest": 69.0, "volume": 16.0, "delta": 0.2124, "gamma": 0.0404, "vega": 0.0165, "theta": -0.0937, "rho": 0.0022, "theo": 0.7678, "change": -0.7, "open": 0.35, "high": 0.65, "low": 0.35, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:23:42", "percent_change": -51.8519, "prev_day_close": 1.35000002384186}, {"option": "DPC261120P00040000", "bid": 7.6, "bid_size": 16.0, "ask": 9.6, "ask_size": 42.0, "iv": 1.5902, "open_interest": 38.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0406, "vega": 0.0164, "theta": -0.0932, "rho": -0.0081, "theo": 8.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-03T10:45:23", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DPC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 58.0, "iv": 2.0321, "open_interest": 24.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0256, "vega": 0.012, "theta": -0.0774, "rho": 0.0013, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T09:42:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DPC261120P00045000", "bid": 12.2, "bid_size": 11.0, "ask": 14.4, "ask_size": 20.0, "iv": 1.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0258, "vega": 0.0119, "theta": -0.0766, "rho": -0.0087, "theo": 12.7097, "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": 16.8500003814697}, {"option": "DPC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 1.9394, "open_interest": 1.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0173, "vega": 0.0091, "theta": -0.0642, "rho": 0.0009, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:32:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DPC261120P00050000", "bid": 17.1, "bid_size": 9.0, "ask": 19.8, "ask_size": 13.0, "iv": 2.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0175, "vega": 0.0089, "theta": -0.0631, "rho": -0.0091, "theo": 17.5626, "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": 21.6499996185303}, {"option": "DPC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 2.682, "open_interest": 1.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0124, "vega": 0.0071, "theta": -0.054, "rho": 0.0006, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-06T14:16:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DPC261120P00055000", "bid": 21.7, "bid_size": 13.0, "ask": 24.7, "ask_size": 13.0, "iv": 2.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0126, "vega": 0.0068, "theta": -0.0526, "rho": -0.009, "theo": 22.4766, "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": 26.8000001907349}, {"option": "DPC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 2.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0093, "vega": 0.0057, "theta": -0.0461, "rho": 0.0005, "theo": 0.1897, "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": 1.29999995231628}, {"option": "DPC261120P00060000", "bid": 26.7, "bid_size": 13.0, "ask": 29.7, "ask_size": 14.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0096, "vega": 0.0054, "theta": -0.0443, "rho": -0.0086, "theo": 27.4214, "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": 31.7499990463257}, {"option": "DPC261218C00017500", "bid": 13.0, "bid_size": 43.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0092, "vega": 0.0053, "theta": -0.0175, "rho": 0.0043, "theo": 15.2177, "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": 10.9000000953674}, {"option": "DPC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0067, "vega": 0.0092, "theta": -0.0139, "rho": -0.0017, "theo": 0.24, "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": 1.39999997615814}, {"option": "DPC261218C00020000", "bid": 10.6, "bid_size": 42.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.013, "vega": 0.0104, "theta": -0.0217, "rho": 0.0073, "theo": 12.8117, "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": 8.85000014305115}, {"option": "DPC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0108, "vega": 0.0136, "theta": -0.0188, "rho": -0.0028, "theo": 0.3854, "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": 1.47500002384186}, {"option": "DPC261218C00022500", "bid": 8.9, "bid_size": 34.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0188, "vega": 0.0168, "theta": -0.0271, "rho": 0.01, "theo": 10.5037, "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": 6.45000004768372}, {"option": "DPC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 1.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0166, "vega": 0.0193, "theta": -0.0249, "rho": -0.0045, "theo": 0.6242, "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": "DPC261218C00025000", "bid": 7.6, "bid_size": 23.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.9275, "open_interest": 5.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0261, "vega": 0.0245, "theta": -0.0337, "rho": 0.0125, "theo": 8.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T09:31:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DPC261218P00025000", "bid": 0.25, "bid_size": 21.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.221, "open_interest": 5.0, "volume": 0.0, "delta": -0.163, "gamma": 0.024, "vega": 0.0262, "theta": -0.0317, "rho": -0.0071, "theo": 1.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T15:35:36", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DPC261218C00030000", "bid": 3.4, "bid_size": 20.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0398, "vega": 0.0384, "theta": -0.0455, "rho": 0.0137, "theo": 4.8445, "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": 2.45000004768372}, {"option": "DPC261218P00030000", "bid": 1.8, "bid_size": 6.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.9714, "open_interest": 2.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0382, "vega": 0.0388, "theta": -0.0439, "rho": -0.0154, "theo": 2.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T11:46:50", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DPC261218C00035000", "bid": 1.05, "bid_size": 45.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0415, "vega": 0.0417, "theta": -0.0484, "rho": 0.011, "theo": 2.677, "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": 1.60000002384186}, {"option": "DPC261218P00035000", "bid": 4.1, "bid_size": 23.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0406, "vega": 0.0414, "theta": -0.0471, "rho": -0.026, "theo": 5.4097, "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": 7.75}, {"option": "DPC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.936, "open_interest": 1.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0341, "vega": 0.0362, "theta": -0.0436, "rho": 0.0077, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:33:28", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DPC261218P00040000", "bid": 8.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.9706, "open_interest": 1.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0336, "vega": 0.0359, "theta": -0.0421, "rho": -0.036, "theo": 9.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-03T10:45:23", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DPC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0257, "vega": 0.0288, "theta": -0.0364, "rho": 0.0053, "theo": 0.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DPC261218P00045000", "bid": 12.5, "bid_size": 9.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0254, "vega": 0.0287, "theta": -0.0347, "rho": -0.0444, "theo": 13.6571, "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": 16.9499998092651}, {"option": "DPC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.019, "vega": 0.0225, "theta": -0.0298, "rho": 0.0037, "theo": 0.6238, "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": "DPC261218P00050000", "bid": 15.7, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0188, "vega": 0.0224, "theta": -0.0277, "rho": -0.0518, "theo": 18.3092, "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": 21.5}, {"option": "DPC270115C00020000", "bid": 11.2, "bid_size": 34.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0113, "vega": 0.017, "theta": -0.0108, "rho": 0.0184, "theo": 12.9777, "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": 8.84999990463257}, {"option": "DPC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 1.267, "open_interest": 1.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0106, "vega": 0.018, "theta": -0.0114, "rho": -0.0047, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T14:49:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DPC270115C00022500", "bid": 9.1, "bid_size": 36.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0168, "vega": 0.0259, "theta": -0.0157, "rho": 0.0224, "theo": 10.7971, "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": 7.0}, {"option": "DPC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0162, "vega": 0.0265, "theta": -0.0162, "rho": -0.0079, "theo": 0.7266, "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": 2.00000002980232}, {"option": "DPC270115C00025000", "bid": 8.3, "bid_size": 63.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.8045, "open_interest": 61.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.023, "vega": 0.0354, "theta": -0.0209, "rho": 0.0252, "theo": 8.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T15:56:16", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DPC270115P00025000", "bid": 0.8, "bid_size": 26.0, "ask": 3.3, "ask_size": 31.0, "iv": 1.0231, "open_interest": 23.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0224, "vega": 0.0356, "theta": -0.0212, "rho": -0.0123, "theo": 1.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T12:07:07", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "DPC270115C00030000", "bid": 4.2, "bid_size": 73.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.8091, "open_interest": 5.0, "volume": 1.0, "delta": 0.6578, "gamma": 0.0336, "vega": 0.0507, "theta": -0.0291, "rho": 0.0251, "theo": 5.5234, "change": 2.85, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:09:39", "percent_change": 107.547, "prev_day_close": 2.64999997615814}, {"option": "DPC270115P00030000", "bid": 2.25, "bid_size": 51.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.8815, "open_interest": 13.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0333, "vega": 0.0508, "theta": -0.0291, "rho": -0.0243, "theo": 2.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T12:27:00", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DPC270115C00035000", "bid": 2.55, "bid_size": 79.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.8358, "open_interest": 58.0, "volume": 5.0, "delta": 0.4764, "gamma": 0.037, "vega": 0.0553, "theta": -0.0313, "rho": 0.0205, "theo": 3.2679, "change": 1.9, "open": 2.9, "high": 3.2, "low": 2.9, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:10:53", "percent_change": 146.154, "prev_day_close": 1.29999995231628}, {"option": "DPC270115P00035000", "bid": 4.9, "bid_size": 29.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.8443, "open_interest": 170.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0369, "vega": 0.0553, "theta": -0.031, "rho": -0.0372, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T13:56:47", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "DPC270115C00040000", "bid": 1.2, "bid_size": 110.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.7104, "open_interest": 10.0, "volume": 63.0, "delta": 0.321, "gamma": 0.0333, "vega": 0.0498, "theta": -0.0282, "rho": 0.0148, "theo": 1.8744, "change": -0.2, "open": 1.6, "high": 1.6, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:27:12", "percent_change": -12.5, "prev_day_close": 1.60000002384186}, {"option": "DPC270115P00040000", "bid": 8.4, "bid_size": 27.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.8556, "open_interest": 4.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0334, "vega": 0.0499, "theta": -0.0274, "rho": -0.0477, "theo": 9.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-29T11:16:05", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DPC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.8921, "open_interest": 5.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0264, "vega": 0.0399, "theta": -0.0226, "rho": 0.01, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T09:31:57", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DPC270115P00045000", "bid": 12.4, "bid_size": 32.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0268, "vega": 0.0399, "theta": -0.0215, "rho": -0.0537, "theo": 13.3851, "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": 17.0999999046326}, {"option": "DPC270115C00050000", "bid": 0.35, "bid_size": 15.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.842, "open_interest": 96.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0195, "vega": 0.0298, "theta": -0.0169, "rho": 0.0065, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T15:24:03", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "DPC270115P00050000", "bid": 17.3, "bid_size": 12.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.9611, "open_interest": 2.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0201, "vega": 0.0296, "theta": -0.0155, "rho": -0.0548, "theo": 17.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-12T10:10:04", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DPC270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 26.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0138, "vega": 0.0214, "theta": -0.0122, "rho": 0.0042, "theo": 0.3577, "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": 1.39999997615814}, {"option": "DPC270115P00055000", "bid": 21.9, "bid_size": 13.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0147, "vega": 0.021, "theta": -0.0105, "rho": -0.0527, "theo": 22.6336, "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": 26.9000005722046}, {"option": "DPC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 53.0, "iv": 1.2285, "open_interest": 7.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0096, "vega": 0.0151, "theta": -0.0087, "rho": 0.0027, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T09:30:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DPC270115P00060000", "bid": 27.1, "bid_size": 12.0, "ask": 29.4, "ask_size": 12.0, "iv": 1.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0107, "vega": 0.0142, "theta": -0.0066, "rho": -0.0462, "theo": 27.4776, "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": 31.7000007629394}, {"option": "DPC270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0061, "rho": 0.0018, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-07-09T14:28:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DPC270115P00065000", "bid": 31.8, "bid_size": 12.0, "ask": 34.3, "ask_size": 12.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.008, "vega": 0.009, "theta": -0.0037, "rho": -0.0365, "theo": 32.3897, "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": 36.5499992370606}, {"option": "DPC270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 58.0, "iv": 1.4078, "open_interest": 5.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0046, "vega": 0.0074, "theta": -0.0043, "rho": 0.0012, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-15T11:29:40", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DPC270115P00070000", "bid": 36.8, "bid_size": 12.0, "ask": 39.3, "ask_size": 12.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0061, "vega": 0.0051, "theta": -0.0015, "rho": -0.0233, "theo": 37.3429, "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": 41.8500003814697}, {"option": "DPC270416C00020000", "bid": 12.3, "bid_size": 81.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.7117, "open_interest": 23.0, "volume": 2.0, "delta": 0.8775, "gamma": 0.0123, "vega": 0.0401, "theta": -0.0094, "rho": 0.041, "theo": 13.6157, "change": 2.88, "open": 13.0, "high": 13.08, "low": 13.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-11-09T11:53:45", "percent_change": 28.2353, "prev_day_close": 10.1999998092651}, {"option": "DPC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0113, "vega": 0.0416, "theta": -0.0103, "rho": -0.0203, "theo": 1.227, "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": 1.80000000074506}, {"option": "DPC270416C00022500", "bid": 10.1, "bid_size": 99.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0156, "vega": 0.051, "theta": -0.0116, "rho": 0.0464, "theo": 11.6679, "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": 8.30000019073486}, {"option": "DPC270416P00022500", "bid": 0.05, "bid_size": 74.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.8107, "open_interest": 3.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0147, "vega": 0.0519, "theta": -0.0123, "rho": -0.0282, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:51:08", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "DPC270416C00025000", "bid": 9.1, "bid_size": 60.0, "ask": 11.0, "ask_size": 72.0, "iv": 0.762, "open_interest": 108.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0189, "vega": 0.0614, "theta": -0.0137, "rho": 0.0498, "theo": 9.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-08T13:30:02", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DPC270416P00025000", "bid": 1.2, "bid_size": 52.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.7954, "open_interest": 1.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0181, "vega": 0.0619, "theta": -0.0141, "rho": -0.0377, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "DPC270416C00030000", "bid": 6.3, "bid_size": 73.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.711, "open_interest": 62.0, "volume": 2.0, "delta": 0.6478, "gamma": 0.024, "vega": 0.0773, "theta": -0.0169, "rho": 0.0504, "theo": 7.0002, "change": 1.45, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T11:13:32", "percent_change": 29.8969, "prev_day_close": 4.84999990463257}, {"option": "DPC270416P00030000", "bid": 3.7, "bid_size": 25.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.7376, "open_interest": 55.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0235, "vega": 0.0773, "theta": -0.0168, "rho": -0.0598, "theo": 4.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T09:37:32", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DPC270416C00035000", "bid": 3.2, "bid_size": 136.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.6599, "open_interest": 105.0, "volume": 0.0, "delta": 0.52, "gamma": 0.026, "vega": 0.0837, "theta": -0.0182, "rho": 0.0453, "theo": 4.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:39:47", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DPC270416P00035000", "bid": 6.1, "bid_size": 1.0, "ask": 9.4, "ask_size": 114.0, "iv": 0.7459, "open_interest": 199.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0259, "vega": 0.0837, "theta": -0.0177, "rho": -0.0823, "theo": 7.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T10:16:37", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DPC270416C00040000", "bid": 1.5, "bid_size": 80.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.6534, "open_interest": 1.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0253, "vega": 0.082, "theta": -0.018, "rho": 0.0381, "theo": 3.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T09:31:27", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "DPC270416P00040000", "bid": 9.2, "bid_size": 13.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.6706, "open_interest": 30.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0254, "vega": 0.0821, "theta": -0.017, "rho": -0.102, "theo": 10.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-10-02T14:30:40", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DPC270416C00045000", "bid": 0.25, "bid_size": 824.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.635, "open_interest": 140.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.023, "vega": 0.0757, "theta": -0.0168, "rho": 0.0311, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T15:24:29", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "DPC270416P00045000", "bid": 13.8, "bid_size": 4.0, "ask": 15.9, "ask_size": 17.0, "iv": 0.7145, "open_interest": 1.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0235, "vega": 0.0757, "theta": -0.0154, "rho": -0.1162, "theo": 14.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-10-14T14:42:12", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DPC270416C00050000", "bid": 1.0, "bid_size": 39.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.6955, "open_interest": 162.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0201, "vega": 0.0674, "theta": -0.0152, "rho": 0.0251, "theo": 1.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:31:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DPC270416P00050000", "bid": 17.4, "bid_size": 14.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0209, "vega": 0.0673, "theta": -0.0133, "rho": -0.1261, "theo": 19.1157, "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": 22.5}, {"option": "DPC270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.7804, "open_interest": 60.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0173, "vega": 0.059, "theta": -0.0134, "rho": 0.0202, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-08T13:16:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DPC270416P00055000", "bid": 22.1, "bid_size": 14.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0184, "vega": 0.0584, "theta": -0.0111, "rho": -0.1308, "theo": 23.6063, "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": 27.1000003814697}, {"option": "DPC270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.7363, "open_interest": 51.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0147, "vega": 0.0512, "theta": -0.0118, "rho": 0.0164, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:33:36", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DPC270416P00060000", "bid": 27.1, "bid_size": 15.0, "ask": 29.6, "ask_size": 16.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0161, "vega": 0.05, "theta": -0.009, "rho": -0.131, "theo": 28.2401, "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": 31.9500007629394}, {"option": "DPC270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0125, "vega": 0.0442, "theta": -0.0104, "rho": 0.0133, "theo": 0.8209, "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": 1.47500002384186}, {"option": "DPC270416P00065000", "bid": 31.7, "bid_size": 14.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0142, "vega": 0.0422, "theta": -0.0071, "rho": -0.1253, "theo": 32.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-26T09:40:21", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "DPC270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0107, "vega": 0.0381, "theta": -0.0091, "rho": 0.011, "theo": 0.6497, "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": 1.42499995231628}, {"option": "DPC270416P00070000", "bid": 36.6, "bid_size": 14.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0126, "vega": 0.0352, "theta": -0.0054, "rho": -0.1196, "theo": 37.7753, "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": 41.8500003814697}, {"option": "DPC270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 38.0, "iv": 1.0831, "open_interest": 5.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0091, "vega": 0.0331, "theta": -0.0079, "rho": 0.0091, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T10:59:28", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DPC270416P00075000", "bid": 40.7, "bid_size": 2.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0113, "vega": 0.0292, "theta": -0.0038, "rho": -0.1101, "theo": 42.6293, "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": 46.5}], "symbol": "DPC", "security_type": "stock", "exchange_id": 3, "current_price": 32.73, "price_change": 3.95, "price_change_percent": 13.7248, "bid": 20.53, "ask": 34.5, "bid_size": 300, "ask_size": 100, "open": 29.92, "high": 32.81, "low": 29.39, "close": 32.73, "prev_day_close": 28.78, "volume": 1540051, "iv30": 90.729, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198679, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DPC"}