{"timestamp": "2026-11-04 00:43:29", "data": {"options": [{"option": "DPRO261106C00001000", "bid": 1.9, "bid_size": 73.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 3.0, "volume": 10.0, "delta": 0.9997, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.325, "change": 0.045, "open": 2.5, "high": 2.58, "low": 2.45, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T15:27:08", "percent_change": 1.85567, "prev_day_close": 2.42499995231628}, {"option": "DPRO261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 7.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "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": 0.025000000372529}, {"option": "DPRO261106C00001500", "bid": 1.55, "bid_size": 46.0, "ask": 2.15, "ask_size": 27.0, "iv": 5.481, "open_interest": 4.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0052, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.8252, "change": -0.06, "open": 1.97, "high": 1.97, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T12:06:43", "percent_change": -3.07692, "prev_day_close": 1.94999998807907}, {"option": "DPRO261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 5.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0049, "vega": 0.0, "theta": -0.0003, "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": 0.875}, {"option": "DPRO261106C00002000", "bid": 1.05, "bid_size": 32.0, "ask": 1.7, "ask_size": 34.0, "iv": 4.4235, "open_interest": 1.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.021, "vega": 0.0, "theta": -0.0008, "rho": 0.0001, "theo": 1.3259, "change": 0.035, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T12:06:43", "percent_change": 2.45614, "prev_day_close": 1.42499995231628}, {"option": "DPRO261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 628.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0205, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "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": 0.625}, {"option": "DPRO261106C00002500", "bid": 0.05, "bid_size": 33.0, "ask": 1.95, "ask_size": 28.0, "iv": 4.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.1026, "vega": 0.0001, "theta": -0.0027, "rho": 0.0002, "theo": 0.8286, "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": 1.57499995268881}, {"option": "DPRO261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 867.0, "iv": 6.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.1021, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "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": "DPRO261106C00003000", "bid": 0.1, "bid_size": 131.0, "ask": 0.85, "ask_size": 89.0, "iv": 2.475, "open_interest": 4.0, "volume": 0.0, "delta": 0.867, "gamma": 0.6685, "vega": 0.0006, "theta": -0.0109, "rho": 0.0003, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:18:45", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "DPRO261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1016, "open_interest": 4.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.6683, "vega": 0.0006, "theta": -0.0109, "rho": -0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:00:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1220.0, "iv": 2.6712, "open_interest": 104.0, "volume": 137.0, "delta": 0.3056, "gamma": 1.1439, "vega": 0.0011, "theta": -0.0188, "rho": 0.0001, "theo": 0.0564, "change": -0.095, "open": 0.1, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:27:29", "percent_change": -54.2857, "prev_day_close": 0.175000000745058}, {"option": "DPRO261106P00003500", "bid": 0.2, "bid_size": 42.0, "ask": 0.65, "ask_size": 474.0, "iv": 2.6744, "open_interest": 7.0, "volume": 1.0, "delta": -0.6943, "gamma": 1.1455, "vega": 0.0011, "theta": -0.0188, "rho": -0.0003, "theo": 0.231, "change": 0.115, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T15:55:29", "percent_change": 92.0, "prev_day_close": 0.125}, {"option": "DPRO261106C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9549, "open_interest": 188.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.351, "vega": 0.0004, "theta": -0.0085, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:10:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO261106P00004000", "bid": 0.5, "bid_size": 120.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.3518, "vega": 0.0004, "theta": -0.0084, "rho": -0.0003, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:03:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DPRO261106C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 135.0, "iv": 2.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.1298, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0052, "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": "DPRO261106P00004500", "bid": 0.65, "bid_size": 26.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.1303, "vega": 0.0002, "theta": -0.0039, "rho": -0.0002, "theo": 1.1798, "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": 1.84999996423721}, {"option": "DPRO261106C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 597.0, "iv": 3.3238, "open_interest": 87.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0591, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:47:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261106P00005000", "bid": 1.55, "bid_size": 36.0, "ask": 2.15, "ask_size": 41.0, "iv": 4.9118, "open_interest": 19.0, "volume": 2.0, "delta": -0.9867, "gamma": 0.0602, "vega": 0.0001, "theta": -0.0019, "rho": -0.0002, "theo": 1.6771, "change": 0.095, "open": 1.6, "high": 1.67, "low": 1.6, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T14:11:30", "percent_change": 6.03175, "prev_day_close": 1.57499998807907}, {"option": "DPRO261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 901.0, "iv": 4.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.031, "vega": 0.0001, "theta": -0.0013, "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": 0.125}, {"option": "DPRO261106P00005500", "bid": 1.6, "bid_size": 35.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0323, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 2.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-28T09:36:19", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "DPRO261106C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 909.0, "iv": 5.1279, "open_interest": 28.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0179, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:10:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DPRO261106P00006000", "bid": 2.1, "bid_size": 34.0, "ask": 3.4, "ask_size": 35.0, "iv": 4.7708, "open_interest": 33.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0186, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T13:07:05", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "DPRO261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0112, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "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": 0.375}, {"option": "DPRO261106P00006500", "bid": 2.0, "bid_size": 15.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0111, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 3.1752, "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": 2.8500000834465}, {"option": "DPRO261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 960.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0074, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:17:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DPRO261106P00007000", "bid": 2.4, "bid_size": 15.0, "ask": 5.1, "ask_size": 12.0, "iv": 5.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0066, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.6751, "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": 3.52499997615814}, {"option": "DPRO261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.005, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": 0.574999988079071}, {"option": "DPRO261106P00007500", "bid": 2.95, "bid_size": 17.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0039, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DPRO261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 81.0, "iv": 5.0615, "open_interest": 29.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0036, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T14:04:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261106P00008000", "bid": 3.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0023, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "DPRO261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 6.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T14:25:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO261106P00009000", "bid": 4.3, "bid_size": 19.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.675, "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": 5.10000014305115}, {"option": "DPRO261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "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": 0.474999994039536}, {"option": "DPRO261106P00010000", "bid": 5.1, "bid_size": 17.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.675, "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": 6.50000023841858}, {"option": "DPRO261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 408.0, "iv": 7.1932, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0007, "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": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T13:11:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO261106P00011000", "bid": 6.1, "bid_size": 15.0, "ask": 9.3, "ask_size": 22.0, "iv": 6.4907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.675, "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": 7.50000023841858}, {"option": "DPRO261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 7.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "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": 0.0500000007450581}, {"option": "DPRO261106P00012000", "bid": 7.6, "bid_size": 17.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.675, "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": 8.45000004768372}, {"option": "DPRO261113C00001000", "bid": 0.3, "bid_size": 16.0, "ask": 4.5, "ask_size": 17.0, "iv": 5.8974, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0164, "vega": 0.0002, "theta": -0.0029, "rho": 0.0002, "theo": 2.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-14T13:39:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DPRO261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.016, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0112, "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": "DPRO261113C00001500", "bid": 1.2, "bid_size": 11.0, "ask": 2.75, "ask_size": 17.0, "iv": 5.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.039, "vega": 0.0003, "theta": -0.004, "rho": 0.0003, "theo": 1.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T14:52:41", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DPRO261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0385, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0166, "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": 0.375}, {"option": "DPRO261113C00002000", "bid": 0.05, "bid_size": 15.0, "ask": 3.5, "ask_size": 16.0, "iv": 5.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0897, "vega": 0.0005, "theta": -0.0052, "rho": 0.0004, "theo": 1.339, "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": 1.55000001192093}, {"option": "DPRO261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 35.0, "iv": 6.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0891, "vega": 0.0006, "theta": -0.0053, "rho": -0.0001, "theo": 0.0249, "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": 0.375}, {"option": "DPRO261113C00002500", "bid": 0.4, "bid_size": 22.0, "ask": 1.55, "ask_size": 24.0, "iv": 2.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.2178, "vega": 0.001, "theta": -0.0068, "rho": 0.0005, "theo": 0.8555, "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": 1.02499997615814}, {"option": "DPRO261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 1.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.2172, "vega": 0.001, "theta": -0.0068, "rho": -0.0001, "theo": 0.041, "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": 0.375}, {"option": "DPRO261113C00003000", "bid": 0.2, "bid_size": 603.0, "ask": 0.95, "ask_size": 594.0, "iv": 1.9175, "open_interest": 13.0, "volume": 2.0, "delta": 0.7508, "gamma": 0.5696, "vega": 0.0017, "theta": -0.0088, "rho": 0.0005, "theo": 0.4038, "change": -0.105, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T10:25:57", "percent_change": -16.8, "prev_day_close": 0.625}, {"option": "DPRO261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.927, "open_interest": 3.0, "volume": 13.0, "delta": -0.2483, "gamma": 0.5692, "vega": 0.0017, "theta": -0.0089, "rho": -0.0003, "theo": 0.0889, "change": 0.045, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:56:02", "percent_change": 60.0, "prev_day_close": 0.0750000029802322}, {"option": "DPRO261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1089.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.7214, "vega": 0.0021, "theta": -0.0104, "rho": 0.0004, "theo": 0.1379, "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": 0.375}, {"option": "DPRO261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.3274, "open_interest": 0.0, "volume": 1.0, "delta": -0.5997, "gamma": 0.7219, "vega": 0.0021, "theta": -0.0104, "rho": -0.0006, "theo": 0.3225, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T09:39:18", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "DPRO261113C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2534, "open_interest": 373.0, "volume": 18.0, "delta": 0.2143, "gamma": 0.4201, "vega": 0.0016, "theta": -0.01, "rho": 0.0002, "theo": 0.0754, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:42:00", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "DPRO261113P00004000", "bid": 0.3, "bid_size": 281.0, "ask": 1.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.4209, "vega": 0.0016, "theta": -0.0099, "rho": -0.0008, "theo": 0.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-15T14:14:08", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DPRO261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1000.0, "iv": 2.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.2654, "vega": 0.0012, "theta": -0.0092, "rho": 0.0001, "theo": 0.0532, "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": 0.375}, {"option": "DPRO261113P00004500", "bid": 0.75, "bid_size": 29.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.2663, "vega": 0.0012, "theta": -0.009, "rho": -0.0009, "theo": 1.2369, "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": 1.04999998211861}, {"option": "DPRO261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 27.0, "iv": 2.5587, "open_interest": 127.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.1858, "vega": 0.001, "theta": -0.0083, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:11:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DPRO261113P00005000", "bid": 1.1, "bid_size": 14.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.1868, "vega": 0.001, "theta": -0.0082, "rho": -0.0009, "theo": 1.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-26T11:55:43", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "DPRO261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1014.0, "iv": 2.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.1394, "vega": 0.0008, "theta": -0.0076, "rho": 0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO261113P00005500", "bid": 1.3, "bid_size": 18.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.1406, "vega": 0.0008, "theta": -0.0074, "rho": -0.001, "theo": 2.2171, "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": 2.47499996423721}, {"option": "DPRO261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 836.0, "iv": 2.3799, "open_interest": 31.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.1098, "vega": 0.0007, "theta": -0.007, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:23:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO261113P00006000", "bid": 1.3, "bid_size": 18.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9336, "gamma": 0.1111, "vega": 0.0007, "theta": -0.0068, "rho": -0.001, "theo": 2.7116, "change": -0.01, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-03T15:46:37", "percent_change": -0.39216, "prev_day_close": 2.55000007152557}, {"option": "DPRO261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1091.0, "iv": 4.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0895, "vega": 0.0006, "theta": -0.0065, "rho": 0.0, "theo": 0.025, "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": 0.375}, {"option": "DPRO261113P00006500", "bid": 2.1, "bid_size": 18.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0909, "vega": 0.0006, "theta": -0.0062, "rho": -0.001, "theo": 3.2076, "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": 3.75}, {"option": "DPRO261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0749, "vega": 0.0005, "theta": -0.0061, "rho": 0.0, "theo": 0.0221, "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": "DPRO261113P00007000", "bid": 2.6, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0765, "vega": 0.0005, "theta": -0.0057, "rho": -0.001, "theo": 3.7044, "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": "DPRO261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0555, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0179, "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": "DPRO261113P00008000", "bid": 3.8, "bid_size": 13.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0572, "vega": 0.0004, "theta": -0.0049, "rho": -0.0011, "theo": 4.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DPRO261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 6.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0434, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0149, "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": 0.375}, {"option": "DPRO261113P00009000", "bid": 4.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0452, "vega": 0.0004, "theta": -0.0043, "rho": -0.0011, "theo": 5.6965, "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": 5.60000014305115}, {"option": "DPRO261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 8.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0352, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0128, "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": 0.375}, {"option": "DPRO261113P00010000", "bid": 5.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0373, "vega": 0.0003, "theta": -0.0037, "rho": -0.001, "theo": 6.694, "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": 6.5}, {"option": "DPRO261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0294, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0112, "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": 0.375}, {"option": "DPRO261113P00011000", "bid": 6.4, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0315, "vega": 0.0002, "theta": -0.0032, "rho": -0.0011, "theo": 7.6922, "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": 7.5}, {"option": "DPRO261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 4.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0251, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0099, "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": "DPRO261113P00012000", "bid": 6.5, "bid_size": 15.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0277, "vega": 0.0002, "theta": -0.0028, "rho": -0.001, "theo": 8.6907, "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": 8.5}, {"option": "DPRO261120C00001000", "bid": 2.05, "bid_size": 206.0, "ask": 3.2, "ask_size": 60.0, "iv": 7.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0187, "vega": 0.0003, "theta": -0.0022, "rho": 0.0003, "theo": 2.3277, "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": 2.72499996423721}, {"option": "DPRO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3439, "open_interest": 100.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0181, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:43:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DPRO261120C00001500", "bid": 1.6, "bid_size": 188.0, "ask": 2.35, "ask_size": 60.0, "iv": 3.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0438, "vega": 0.0005, "theta": -0.0031, "rho": 0.0004, "theo": 1.8359, "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": 2.02499997615814}, {"option": "DPRO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0431, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261120C00002000", "bid": 1.1, "bid_size": 337.0, "ask": 1.85, "ask_size": 96.0, "iv": 2.7417, "open_interest": 60.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0981, "vega": 0.0008, "theta": -0.004, "rho": 0.0006, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-17T14:23:16", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "DPRO261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 5.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0972, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0357, "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": "DPRO261120C00002500", "bid": 0.6, "bid_size": 228.0, "ask": 1.35, "ask_size": 59.0, "iv": 1.8537, "open_interest": 2.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.2231, "vega": 0.0014, "theta": -0.0052, "rho": 0.0008, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T13:50:01", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "DPRO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9743, "open_interest": 1.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.2221, "vega": 0.0014, "theta": -0.0053, "rho": -0.0002, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:36:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120C00003000", "bid": 0.2, "bid_size": 1123.0, "ask": 0.95, "ask_size": 1047.0, "iv": 1.4728, "open_interest": 50.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.4899, "vega": 0.0024, "theta": -0.0068, "rho": 0.0008, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T12:12:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DPRO261120P00003000", "bid": 0.05, "bid_size": 107.0, "ask": 0.25, "ask_size": 62.0, "iv": 1.0326, "open_interest": 2.0, "volume": 3.0, "delta": -0.2782, "gamma": 0.4894, "vega": 0.0024, "theta": -0.0068, "rho": -0.0005, "theo": 0.1308, "change": 0.05, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:55:52", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "DPRO261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1345.0, "iv": 1.5821, "open_interest": 5.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.589, "vega": 0.0028, "theta": -0.0078, "rho": 0.0006, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:36:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DPRO261120P00003500", "bid": 0.3, "bid_size": 49.0, "ask": 1.3, "ask_size": 709.0, "iv": 2.4298, "open_interest": 16.0, "volume": 2.0, "delta": -0.5656, "gamma": 0.5896, "vega": 0.0028, "theta": -0.0077, "rho": -0.001, "theo": 0.3734, "change": 0.165, "open": 0.31, "high": 0.39, "low": 0.31, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T15:53:46", "percent_change": 73.3333, "prev_day_close": 0.224999994039536}, {"option": "DPRO261120C00004000", "bid": 0.1, "bid_size": 4.0, "ask": 0.15, "ask_size": 911.0, "iv": 1.1856, "open_interest": 2086.0, "volume": 1.0, "delta": 0.255, "gamma": 0.4019, "vega": 0.0023, "theta": -0.0075, "rho": 0.0004, "theo": 0.1071, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:34:53", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "DPRO261120P00004000", "bid": 0.35, "bid_size": 934.0, "ask": 1.5, "ask_size": 599.0, "iv": 1.6417, "open_interest": 114.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.4032, "vega": 0.0023, "theta": -0.0074, "rho": -0.0013, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T12:10:20", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DPRO261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1531.0, "iv": 2.5408, "open_interest": 18.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.2734, "vega": 0.0018, "theta": -0.0069, "rho": 0.0002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:50:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261120P00004500", "bid": 0.75, "bid_size": 708.0, "ask": 1.7, "ask_size": 62.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.2749, "vega": 0.0018, "theta": -0.0068, "rho": -0.0014, "theo": 1.2578, "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": 1.74999995529652}, {"option": "DPRO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.2, "open_interest": 698.0, "volume": 1.0, "delta": 0.1282, "gamma": 0.1986, "vega": 0.0015, "theta": -0.0063, "rho": 0.0002, "theo": 0.0576, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:51:29", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120P00005000", "bid": 1.6, "bid_size": 599.0, "ask": 1.8, "ask_size": 507.0, "iv": 1.1124, "open_interest": 470.0, "volume": 8.0, "delta": -0.8712, "gamma": 0.2002, "vega": 0.0015, "theta": -0.0062, "rho": -0.0015, "theo": 1.74, "change": 0.15, "open": 1.63, "high": 1.7, "low": 1.63, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T14:35:43", "percent_change": 9.67742, "prev_day_close": 1.55000001192093}, {"option": "DPRO261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1838.0, "iv": 2.5627, "open_interest": 3.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.1523, "vega": 0.0012, "theta": -0.0058, "rho": 0.0001, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:02:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DPRO261120P00005500", "bid": 1.7, "bid_size": 270.0, "ask": 4.2, "ask_size": 25.0, "iv": 4.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.154, "vega": 0.0012, "theta": -0.0056, "rho": -0.0016, "theo": 2.2287, "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": 2.02499997615814}, {"option": "DPRO261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.5828, "open_interest": 484.0, "volume": 101.0, "delta": 0.0825, "gamma": 0.1215, "vega": 0.0011, "theta": -0.0053, "rho": 0.0001, "theo": 0.0393, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:12:32", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120P00006000", "bid": 2.0, "bid_size": 270.0, "ask": 3.6, "ask_size": 36.0, "iv": 2.2803, "open_interest": 15.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.1234, "vega": 0.0011, "theta": -0.0051, "rho": -0.0017, "theo": 2.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T11:53:03", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DPRO261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1881.0, "iv": 4.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.1, "vega": 0.0009, "theta": -0.0049, "rho": 0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261120P00006500", "bid": 2.5, "bid_size": 229.0, "ask": 4.1, "ask_size": 31.0, "iv": 2.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.102, "vega": 0.0009, "theta": -0.0047, "rho": -0.0017, "theo": 3.2148, "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": 3.65000009536743}, {"option": "DPRO261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8873, "open_interest": 284.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0842, "vega": 0.0008, "theta": -0.0046, "rho": 0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:17:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120P00007000", "bid": 2.85, "bid_size": 155.0, "ask": 5.3, "ask_size": 21.0, "iv": 3.9074, "open_interest": 7.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0865, "vega": 0.0008, "theta": -0.0043, "rho": -0.0017, "theo": 3.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-01T15:45:31", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DPRO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1779.0, "iv": 3.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0722, "vega": 0.0008, "theta": -0.0043, "rho": 0.0001, "theo": 0.0263, "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": "DPRO261120P00007500", "bid": 3.5, "bid_size": 156.0, "ask": 5.1, "ask_size": 31.0, "iv": 2.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0746, "vega": 0.0007, "theta": -0.004, "rho": -0.0017, "theo": 4.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DPRO261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 709.0, "iv": 2.4279, "open_interest": 118.0, "volume": 1.0, "delta": 0.046, "gamma": 0.0629, "vega": 0.0007, "theta": -0.004, "rho": 0.0001, "theo": 0.0236, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:40:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120P00008000", "bid": 3.9, "bid_size": 155.0, "ask": 6.3, "ask_size": 29.0, "iv": 4.3512, "open_interest": 1.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0655, "vega": 0.0006, "theta": -0.0037, "rho": -0.0017, "theo": 4.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-02T10:21:56", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "DPRO261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1066.0, "iv": 2.8841, "open_interest": 26.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0494, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:53:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DPRO261120P00009000", "bid": 5.0, "bid_size": 156.0, "ask": 6.9, "ask_size": 28.0, "iv": 4.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0523, "vega": 0.0005, "theta": -0.0032, "rho": -0.0017, "theo": 5.699, "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": 6.14999985694885}, {"option": "DPRO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5445, "open_interest": 160.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0402, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:49:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO261120P00010000", "bid": 5.8, "bid_size": 156.0, "ask": 8.3, "ask_size": 12.0, "iv": 4.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0433, "vega": 0.0004, "theta": -0.0028, "rho": -0.0016, "theo": 6.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-09-30T11:38:55", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DPRO261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 3.6531, "open_interest": 6.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0336, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-06T12:32:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO261120P00011000", "bid": 6.8, "bid_size": 156.0, "ask": 9.7, "ask_size": 20.0, "iv": 5.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0368, "vega": 0.0004, "theta": -0.0024, "rho": -0.0017, "theo": 7.693, "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": 8.15000009536743}, {"option": "DPRO261127C00000500", "bid": 0.8, "bid_size": 8.0, "ask": 5.0, "ask_size": 5.0, "iv": 5.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0018, "rho": 0.0002, "theo": 2.8401, "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": 2.99999994039536}, {"option": "DPRO261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 132.0, "iv": 4.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0078, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0184, "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": "DPRO261127C00001000", "bid": 0.85, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 3.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.023, "vega": 0.0005, "theta": -0.0026, "rho": 0.0004, "theo": 2.3511, "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": 2.49999995529652}, {"option": "DPRO261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0225, "vega": 0.0005, "theta": -0.0028, "rho": -0.0001, "theo": 0.0289, "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": 0.574999988079071}, {"option": "DPRO261127C00001500", "bid": 1.2, "bid_size": 22.0, "ask": 2.75, "ask_size": 25.0, "iv": 3.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0509, "vega": 0.0008, "theta": -0.0034, "rho": 0.0006, "theo": 1.8643, "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": 2.60000002384186}, {"option": "DPRO261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0502, "vega": 0.0008, "theta": -0.0036, "rho": -0.0001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127C00002000", "bid": 0.05, "bid_size": 13.0, "ask": 3.5, "ask_size": 26.0, "iv": 3.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1052, "vega": 0.0012, "theta": -0.0042, "rho": 0.0009, "theo": 1.3836, "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": 1.57500002533197}, {"option": "DPRO261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 7.0891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.1044, "vega": 0.0012, "theta": -0.0043, "rho": -0.0002, "theo": 0.06, "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": 0.574999988079071}, {"option": "DPRO261127C00002500", "bid": 0.05, "bid_size": 17.0, "ask": 3.0, "ask_size": 19.0, "iv": 3.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.2156, "vega": 0.002, "theta": -0.005, "rho": 0.0011, "theo": 0.9176, "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": 1.125}, {"option": "DPRO261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 3.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.2149, "vega": 0.002, "theta": -0.0051, "rho": -0.0004, "theo": 0.093, "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": 0.375}, {"option": "DPRO261127C00003000", "bid": 0.1, "bid_size": 1433.0, "ask": 1.0, "ask_size": 975.0, "iv": 1.1355, "open_interest": 4.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.4156, "vega": 0.0029, "theta": -0.006, "rho": 0.0011, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-28T15:27:54", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DPRO261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.4155, "vega": 0.0029, "theta": -0.006, "rho": -0.0007, "theo": 0.1754, "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": 0.375}, {"option": "DPRO261127C00003500", "bid": 0.05, "bid_size": 1351.0, "ask": 0.95, "ask_size": 1299.0, "iv": 1.6888, "open_interest": 3.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.4923, "vega": 0.0034, "theta": -0.0067, "rho": 0.0008, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T15:19:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DPRO261127P00003500", "bid": 0.4, "bid_size": 35.0, "ask": 0.6, "ask_size": 604.0, "iv": 1.1772, "open_interest": 0.0, "volume": 22.0, "delta": -0.5338, "gamma": 0.4933, "vega": 0.0034, "theta": -0.0067, "rho": -0.0013, "theo": 0.4206, "change": 0.075, "open": 0.42, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:56:02", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "DPRO261127C00004000", "bid": 0.05, "bid_size": 1581.0, "ask": 0.2, "ask_size": 945.0, "iv": 0.9899, "open_interest": 74.0, "volume": 2.0, "delta": 0.3053, "gamma": 0.3718, "vega": 0.003, "theta": -0.0069, "rho": 0.0006, "theo": 0.1571, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:08:54", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "DPRO261127P00004000", "bid": 0.15, "bid_size": 491.0, "ask": 1.0, "ask_size": 299.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.6934, "gamma": 0.3733, "vega": 0.003, "theta": -0.0068, "rho": -0.0017, "theo": 0.8291, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:47:50", "percent_change": 21.7391, "prev_day_close": 0.575000002980232}, {"option": "DPRO261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1520.0, "iv": 1.2968, "open_interest": 47.0, "volume": 0.0, "delta": 0.224, "gamma": 0.2744, "vega": 0.0025, "theta": -0.0067, "rho": 0.0004, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO261127P00004500", "bid": 0.6, "bid_size": 525.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.2762, "vega": 0.0025, "theta": -0.0066, "rho": -0.0019, "theo": 1.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T13:35:19", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "DPRO261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 1.8354, "open_interest": 164.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.2124, "vega": 0.0022, "theta": -0.0065, "rho": 0.0003, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:47:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO261127P00005000", "bid": 1.2, "bid_size": 38.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.2144, "vega": 0.0022, "theta": -0.0064, "rho": -0.0021, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T15:59:29", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "DPRO261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 4.7595, "open_interest": 3.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.1714, "vega": 0.0019, "theta": -0.0062, "rho": 0.0003, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T15:22:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DPRO261127P00005500", "bid": 0.9, "bid_size": 19.0, "ask": 4.3, "ask_size": 16.0, "iv": 2.8357, "open_interest": 22.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.1736, "vega": 0.0019, "theta": -0.0061, "rho": -0.0022, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-10-15T14:48:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DPRO261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 4.6775, "open_interest": 43.0, "volume": 0.0, "delta": 0.125, "gamma": 0.143, "vega": 0.0017, "theta": -0.006, "rho": 0.0002, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:57:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127P00006000", "bid": 1.45, "bid_size": 11.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.1452, "vega": 0.0017, "theta": -0.0058, "rho": -0.0024, "theo": 2.7415, "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": 2.60000002384186}, {"option": "DPRO261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 193.0, "iv": 4.6482, "open_interest": 1.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.1222, "vega": 0.0016, "theta": -0.0058, "rho": 0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T09:59:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127P00006500", "bid": 2.1, "bid_size": 10.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.1245, "vega": 0.0016, "theta": -0.0055, "rho": -0.0024, "theo": 3.2332, "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": 3.05000007152557}, {"option": "DPRO261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 41.0, "iv": 4.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.1064, "vega": 0.0014, "theta": -0.0056, "rho": 0.0002, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127P00007000", "bid": 2.6, "bid_size": 16.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.1089, "vega": 0.0014, "theta": -0.0053, "rho": -0.0025, "theo": 3.7265, "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": 3.65000009536743}, {"option": "DPRO261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 146.0, "iv": 5.347, "open_interest": 1.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0941, "vega": 0.0013, "theta": -0.0054, "rho": 0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T10:52:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DPRO261127P00007500", "bid": 2.1, "bid_size": 115.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0966, "vega": 0.0013, "theta": -0.005, "rho": -0.0026, "theo": 4.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-10-16T12:56:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DPRO261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 4.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0843, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127P00008000", "bid": 3.6, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.087, "vega": 0.0012, "theta": -0.0048, "rho": -0.0026, "theo": 4.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DPRO261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 5.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0762, "vega": 0.0012, "theta": -0.005, "rho": 0.0001, "theo": 0.0463, "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": 0.574999988079071}, {"option": "DPRO261127P00008500", "bid": 3.0, "bid_size": 22.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.079, "vega": 0.0011, "theta": -0.0046, "rho": -0.0027, "theo": 5.2123, "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": 5.02499997615814}, {"option": "DPRO261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 119.0, "iv": 4.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0695, "vega": 0.0011, "theta": -0.0048, "rho": 0.0001, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261127P00009000", "bid": 4.6, "bid_size": 16.0, "ask": 6.8, "ask_size": 10.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0724, "vega": 0.001, "theta": -0.0044, "rho": -0.0027, "theo": 5.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DPRO261204C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 6.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0093, "vega": 0.0003, "theta": -0.0018, "rho": 0.0002, "theo": 2.8279, "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": 2.92500004172325}, {"option": "DPRO261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 113.0, "iv": 3.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0089, "vega": 0.0003, "theta": -0.002, "rho": -0.0001, "theo": 0.027, "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": "DPRO261204C00001000", "bid": 0.3, "bid_size": 9.0, "ask": 4.5, "ask_size": 1.0, "iv": 3.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0259, "vega": 0.0006, "theta": -0.0026, "rho": 0.0005, "theo": 2.3434, "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": 2.47499999403954}, {"option": "DPRO261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 2.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0253, "vega": 0.0006, "theta": -0.0029, "rho": -0.0001, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204C00001500", "bid": 1.2, "bid_size": 14.0, "ask": 2.75, "ask_size": 13.0, "iv": 2.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0554, "vega": 0.001, "theta": -0.0033, "rho": 0.0008, "theo": 1.8613, "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": 2.17499995231628}, {"option": "DPRO261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 4.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0547, "vega": 0.0011, "theta": -0.0035, "rho": -0.0002, "theo": 0.0588, "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": "DPRO261204C00002000", "bid": 0.7, "bid_size": 18.0, "ask": 2.25, "ask_size": 18.0, "iv": 2.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.11, "vega": 0.0016, "theta": -0.004, "rho": 0.0011, "theo": 1.3859, "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": 1.82499995268881}, {"option": "DPRO261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.1092, "vega": 0.0016, "theta": -0.0041, "rho": -0.0003, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204C00002500", "bid": 0.65, "bid_size": 49.0, "ask": 1.4, "ask_size": 48.0, "iv": 1.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.2133, "vega": 0.0024, "theta": -0.0046, "rho": 0.0014, "theo": 0.928, "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": 1.62500002421439}, {"option": "DPRO261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 565.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.2126, "vega": 0.0024, "theta": -0.0047, "rho": -0.0006, "theo": 0.1231, "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": 0.600000023841858}, {"option": "DPRO261204C00003000", "bid": 0.25, "bid_size": 859.0, "ask": 1.2, "ask_size": 587.0, "iv": 1.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.378, "vega": 0.0034, "theta": -0.0053, "rho": 0.0014, "theo": 0.5265, "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": 1.02499997615814}, {"option": "DPRO261204P00003000", "bid": 0.05, "bid_size": 1445.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.7588, "open_interest": 0.0, "volume": 1.0, "delta": -0.3125, "gamma": 0.3781, "vega": 0.0034, "theta": -0.0053, "rho": -0.001, "theo": 0.22, "change": -0.365, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:53:32", "percent_change": -63.4783, "prev_day_close": 0.574999988079071}, {"option": "DPRO261204C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 844.0, "iv": 2.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.4296, "vega": 0.0038, "theta": -0.0059, "rho": 0.0011, "theo": 0.2875, "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": 0.549999976530671}, {"option": "DPRO261204P00003500", "bid": 0.4, "bid_size": 271.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.878, "open_interest": 0.0, "volume": 1.0, "delta": -0.5232, "gamma": 0.4308, "vega": 0.0038, "theta": -0.0059, "rho": -0.0016, "theo": 0.4795, "change": 0.07, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T11:31:34", "percent_change": 20.0, "prev_day_close": 0.349999994039536}, {"option": "DPRO261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 962.0, "iv": 1.3853, "open_interest": 40.0, "volume": 2.0, "delta": 0.3343, "gamma": 0.3408, "vega": 0.0035, "theta": -0.0062, "rho": 0.0008, "theo": 0.1972, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:55:04", "percent_change": -57.8947, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204P00004000", "bid": 0.2, "bid_size": 582.0, "ask": 1.15, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.3426, "vega": 0.0035, "theta": -0.0062, "rho": -0.0021, "theo": 0.8879, "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": 1.04999995231628}, {"option": "DPRO261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1120.0, "iv": 2.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.2643, "vega": 0.0031, "theta": -0.0063, "rho": 0.0006, "theo": 0.1567, "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": 0.25}, {"option": "DPRO261204P00004500", "bid": 0.8, "bid_size": 45.0, "ask": 1.75, "ask_size": 44.0, "iv": 1.0081, "open_interest": 1.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.2664, "vega": 0.0031, "theta": -0.0062, "rho": -0.0025, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T12:35:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DPRO261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 3.9924, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.2128, "vega": 0.0028, "theta": -0.0062, "rho": 0.0005, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204P00005000", "bid": 1.25, "bid_size": 48.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.2151, "vega": 0.0028, "theta": -0.0061, "rho": -0.0027, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T09:54:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DPRO261204C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 4.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.1774, "vega": 0.0025, "theta": -0.0062, "rho": 0.0004, "theo": 0.1172, "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": "DPRO261204P00005500", "bid": 1.55, "bid_size": 22.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.1799, "vega": 0.0025, "theta": -0.006, "rho": -0.0029, "theo": 2.3046, "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": 2.17499995231628}, {"option": "DPRO261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 143.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.152, "vega": 0.0023, "theta": -0.0061, "rho": 0.0004, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204P00006000", "bid": 0.6, "bid_size": 12.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.1546, "vega": 0.0023, "theta": -0.0058, "rho": -0.0031, "theo": 2.792, "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": 2.65000009536743}, {"option": "DPRO261204C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 4.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.133, "vega": 0.0022, "theta": -0.006, "rho": 0.0003, "theo": 0.0966, "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": 0.574999988079071}, {"option": "DPRO261204P00006500", "bid": 1.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.1357, "vega": 0.0021, "theta": -0.0057, "rho": -0.0032, "theo": 3.2822, "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": 3.00000011920929}, {"option": "DPRO261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 24.0, "iv": 3.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.1183, "vega": 0.002, "theta": -0.0058, "rho": 0.0003, "theo": 0.0894, "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": 0.699999988079071}, {"option": "DPRO261204P00007000", "bid": 2.8, "bid_size": 15.0, "ask": 4.6, "ask_size": 13.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.1211, "vega": 0.002, "theta": -0.0055, "rho": -0.0034, "theo": 3.7741, "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": 3.50000011920929}, {"option": "DPRO261204C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 4.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.1066, "vega": 0.0019, "theta": -0.0057, "rho": 0.0003, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261204P00007500", "bid": 2.9, "bid_size": 15.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.1095, "vega": 0.0018, "theta": -0.0054, "rho": -0.0034, "theo": 4.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DPRO261211C00000500", "bid": 0.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 5.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0097, "vega": 0.0004, "theta": -0.0017, "rho": 0.0003, "theo": 2.8316, "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": 2.90000003576279}, {"option": "DPRO261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 3.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0019, "rho": -0.0001, "theo": 0.0312, "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": "DPRO261211C00001000", "bid": 0.3, "bid_size": 9.0, "ask": 4.5, "ask_size": 1.0, "iv": 3.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0268, "vega": 0.0008, "theta": -0.0024, "rho": 0.0006, "theo": 2.3501, "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": 2.60000002384186}, {"option": "DPRO261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0261, "vega": 0.0008, "theta": -0.0026, "rho": -0.0002, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261211C00001500", "bid": 0.1, "bid_size": 15.0, "ask": 4.0, "ask_size": 14.0, "iv": 3.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0566, "vega": 0.0012, "theta": -0.0031, "rho": 0.001, "theo": 1.8711, "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": 1.97500002384186}, {"option": "DPRO261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 4.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0559, "vega": 0.0012, "theta": -0.0032, "rho": -0.0003, "theo": 0.0687, "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": "DPRO261211C00002000", "bid": 0.05, "bid_size": 15.0, "ask": 3.5, "ask_size": 13.0, "iv": 3.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.1102, "vega": 0.0019, "theta": -0.0036, "rho": 0.0013, "theo": 1.3999, "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": 1.57500002533197}, {"option": "DPRO261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 4.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.1094, "vega": 0.0019, "theta": -0.0037, "rho": -0.0004, "theo": 0.0961, "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": 0.375}, {"option": "DPRO261211C00002500", "bid": 0.65, "bid_size": 62.0, "ask": 1.4, "ask_size": 45.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.2068, "vega": 0.0028, "theta": -0.0042, "rho": 0.0016, "theo": 0.9483, "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": 1.12500002980232}, {"option": "DPRO261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.2062, "vega": 0.0028, "theta": -0.0042, "rho": -0.0007, "theo": 0.1427, "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": 0.875}, {"option": "DPRO261211C00003000", "bid": 0.1, "bid_size": 884.0, "ask": 1.25, "ask_size": 602.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.3484, "vega": 0.0038, "theta": -0.0047, "rho": 0.0017, "theo": 0.5574, "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": 0.625}, {"option": "DPRO261211P00003000", "bid": 0.15, "bid_size": 952.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.8219, "open_interest": 0.0, "volume": 1.0, "delta": -0.3176, "gamma": 0.3487, "vega": 0.0038, "theta": -0.0048, "rho": -0.0012, "theo": 0.2499, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:36:27", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "DPRO261211C00003500", "bid": 0.05, "bid_size": 1370.0, "ask": 0.8, "ask_size": 805.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.3912, "vega": 0.0042, "theta": -0.0053, "rho": 0.0013, "theo": 0.3241, "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": 0.475000012665987}, {"option": "DPRO261211P00003500", "bid": 0.4, "bid_size": 756.0, "ask": 1.55, "ask_size": 154.0, "iv": 0.8544, "open_interest": 0.0, "volume": 1.0, "delta": -0.5098, "gamma": 0.3926, "vega": 0.0042, "theta": -0.0053, "rho": -0.002, "theo": 0.5148, "change": -0.7, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:30:28", "percent_change": -60.8696, "prev_day_close": 1.14999997615814}, {"option": "DPRO261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 970.0, "iv": 1.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.3216, "vega": 0.004, "theta": -0.0056, "rho": 0.001, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261211P00004000", "bid": 0.45, "bid_size": 503.0, "ask": 1.2, "ask_size": 126.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.3236, "vega": 0.004, "theta": -0.0056, "rho": -0.0026, "theo": 0.9198, "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": 0.774999991059303}, {"option": "DPRO261211C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 3.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.2569, "vega": 0.0036, "theta": -0.0058, "rho": 0.0008, "theo": 0.1873, "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": 0.375}, {"option": "DPRO261211P00004500", "bid": 0.05, "bid_size": 19.0, "ask": 2.6, "ask_size": 16.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.2592, "vega": 0.0036, "theta": -0.0057, "rho": -0.003, "theo": 1.3749, "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": 0.900000000372529}, {"option": "DPRO261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.2114, "vega": 0.0033, "theta": -0.0058, "rho": 0.0006, "theo": 0.1615, "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": "DPRO261211P00005000", "bid": 0.7, "bid_size": 16.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.214, "vega": 0.0033, "theta": -0.0057, "rho": -0.0033, "theo": 1.8478, "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": 1.57499992847443}, {"option": "DPRO261211C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 3.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.1793, "vega": 0.003, "theta": -0.0058, "rho": 0.0006, "theo": 0.144, "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": "DPRO261211P00005500", "bid": 0.25, "bid_size": 7.0, "ask": 4.3, "ask_size": 18.0, "iv": 1.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.182, "vega": 0.003, "theta": -0.0057, "rho": -0.0035, "theo": 2.3291, "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": 1.45000004768372}, {"option": "DPRO261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 3.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.1557, "vega": 0.0028, "theta": -0.0058, "rho": 0.0005, "theo": 0.1312, "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": 0.375}, {"option": "DPRO261211P00006000", "bid": 0.6, "bid_size": 25.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.1587, "vega": 0.0028, "theta": -0.0056, "rho": -0.0038, "theo": 2.815, "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": 2.70000004768372}, {"option": "DPRO261211C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 2.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.1379, "vega": 0.0026, "theta": -0.0057, "rho": 0.0004, "theo": 0.1211, "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": 0.375}, {"option": "DPRO261211P00006500", "bid": 1.9, "bid_size": 14.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.141, "vega": 0.0026, "theta": -0.0055, "rho": -0.0039, "theo": 3.3039, "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": 2.42499995231628}, {"option": "DPRO261211C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 4.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.1239, "vega": 0.0025, "theta": -0.0056, "rho": 0.0004, "theo": 0.113, "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": "DPRO261211P00007000", "bid": 1.85, "bid_size": 14.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.1271, "vega": 0.0024, "theta": -0.0054, "rho": -0.0041, "theo": 3.7947, "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": 3.52500009536743}, {"option": "DPRO261211C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 3.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.1127, "vega": 0.0024, "theta": -0.0056, "rho": 0.0004, "theo": 0.1064, "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": 0.375}, {"option": "DPRO261211P00007500", "bid": 2.7, "bid_size": 14.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.116, "vega": 0.0023, "theta": -0.0053, "rho": -0.0043, "theo": 4.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "DPRO261218C00001000", "bid": 2.0, "bid_size": 120.0, "ask": 3.2, "ask_size": 20.0, "iv": 4.2633, "open_interest": 10.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0243, "vega": 0.0007, "theta": -0.0014, "rho": 0.0008, "theo": 2.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:07:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DPRO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.0651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0364, "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": 0.574999988079071}, {"option": "DPRO261218C00002000", "bid": 1.1, "bid_size": 140.0, "ask": 1.85, "ask_size": 45.0, "iv": 1.6302, "open_interest": 3.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.1064, "vega": 0.002, "theta": -0.0027, "rho": 0.0019, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T11:35:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DPRO261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.1064, "vega": 0.002, "theta": -0.0029, "rho": -0.0005, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261218C00003000", "bid": 0.3, "bid_size": 1101.0, "ask": 1.05, "ask_size": 677.0, "iv": 1.1164, "open_interest": 1.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.3332, "vega": 0.0041, "theta": -0.004, "rho": 0.0022, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T13:22:57", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "DPRO261218P00003000", "bid": 0.1, "bid_size": 1802.0, "ask": 0.65, "ask_size": 773.0, "iv": 1.1988, "open_interest": 5.0, "volume": 2.0, "delta": -0.3106, "gamma": 0.3347, "vega": 0.0041, "theta": -0.0041, "rho": -0.0014, "theo": 0.2514, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:54:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DPRO261218C00004000", "bid": 0.05, "bid_size": 2890.0, "ask": 0.35, "ask_size": 849.0, "iv": 0.8978, "open_interest": 131.0, "volume": 1.0, "delta": 0.3527, "gamma": 0.3354, "vega": 0.0043, "theta": -0.0045, "rho": 0.0012, "theo": 0.2189, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:51:22", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "DPRO261218P00004000", "bid": 0.55, "bid_size": 672.0, "ask": 1.6, "ask_size": 250.0, "iv": 1.3741, "open_interest": 1.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.3391, "vega": 0.0043, "theta": -0.0044, "rho": -0.0029, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T09:32:21", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DPRO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 722.0, "iv": 1.0428, "open_interest": 15.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.2156, "vega": 0.0034, "theta": -0.0042, "rho": 0.0007, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T13:05:24", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DPRO261218P00005000", "bid": 1.3, "bid_size": 328.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.793, "gamma": 0.22, "vega": 0.0033, "theta": -0.004, "rho": -0.0036, "theo": 1.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T09:36:45", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DPRO261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 664.0, "iv": 1.227, "open_interest": 23.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.1505, "vega": 0.0027, "theta": -0.0038, "rho": 0.0005, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:39:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DPRO261218P00006000", "bid": 2.0, "bid_size": 295.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.8568, "gamma": 0.1555, "vega": 0.0026, "theta": -0.0035, "rho": -0.004, "theo": 2.7514, "change": -0.55, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T15:46:37", "percent_change": -17.7419, "prev_day_close": 3.10000002384186}, {"option": "DPRO261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1536.0, "iv": 2.632, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.1137, "vega": 0.0022, "theta": -0.0035, "rho": 0.0004, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DPRO261218P00007000", "bid": 3.0, "bid_size": 140.0, "ask": 4.6, "ask_size": 25.0, "iv": 1.71, "open_interest": 2.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.119, "vega": 0.0021, "theta": -0.003, "rho": -0.0041, "theo": 3.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-16T11:10:44", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "DPRO261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1172.0, "iv": 2.0735, "open_interest": 6.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0905, "vega": 0.0019, "theta": -0.0032, "rho": 0.0003, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:08:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO261218P00008000", "bid": 4.0, "bid_size": 141.0, "ask": 6.2, "ask_size": 14.0, "iv": 2.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0961, "vega": 0.0018, "theta": -0.0026, "rho": -0.0042, "theo": 4.7162, "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": "DPRO270115C00001000", "bid": 1.6, "bid_size": 278.0, "ask": 3.2, "ask_size": 256.0, "iv": 2.2681, "open_interest": 22.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0238, "vega": 0.0008, "theta": -0.0007, "rho": 0.0012, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-08T15:36:16", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "DPRO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0228, "vega": 0.0008, "theta": -0.001, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T14:08:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO270115C00002500", "bid": 0.3, "bid_size": 1419.0, "ask": 1.65, "ask_size": 900.0, "iv": 0.902, "open_interest": 484.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.1903, "vega": 0.004, "theta": -0.0026, "rho": 0.0032, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T14:58:30", "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "DPRO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1115.0, "iv": 0.8046, "open_interest": 187.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.1906, "vega": 0.004, "theta": -0.0026, "rho": -0.0015, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T13:39:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DPRO270115C00004000", "bid": 0.2, "bid_size": 1887.0, "ask": 0.35, "ask_size": 605.0, "iv": 0.8524, "open_interest": 477.0, "volume": 15.0, "delta": 0.4001, "gamma": 0.2852, "vega": 0.0057, "theta": -0.0035, "rho": 0.0021, "theo": 0.3066, "change": -0.105, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T15:59:00", "percent_change": -28.0, "prev_day_close": 0.375000007450581}, {"option": "DPRO270115P00004000", "bid": 0.95, "bid_size": 21.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.8935, "open_interest": 652.0, "volume": 13.0, "delta": -0.5994, "gamma": 0.2895, "vega": 0.0057, "theta": -0.0035, "rho": -0.0047, "theo": 0.9834, "change": 0.05, "open": 0.87, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:56:04", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "DPRO270115C00005000", "bid": 0.05, "bid_size": 2385.0, "ask": 0.3, "ask_size": 1688.0, "iv": 1.0029, "open_interest": 5368.0, "volume": 21.0, "delta": 0.2516, "gamma": 0.2107, "vega": 0.0047, "theta": -0.0032, "rho": 0.0013, "theo": 0.1803, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T15:50:23", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "DPRO270115P00005000", "bid": 1.4, "bid_size": 1670.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 2497.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.2168, "vega": 0.0046, "theta": -0.0032, "rho": -0.0058, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T14:52:59", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DPRO270115C00006000", "bid": 0.1, "bid_size": 2.0, "ask": 0.15, "ask_size": 1040.0, "iv": 1.1165, "open_interest": 1594.0, "volume": 20.0, "delta": 0.1767, "gamma": 0.1557, "vega": 0.0038, "theta": -0.0029, "rho": 0.0009, "theo": 0.1247, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:37:08", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "DPRO270115P00006000", "bid": 2.2, "bid_size": 519.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.163, "vega": 0.0037, "theta": -0.0027, "rho": -0.0063, "theo": 2.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-27T10:13:04", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DPRO270115C00007500", "bid": 0.05, "bid_size": 20.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.2098, "open_interest": 9368.0, "volume": 5.0, "delta": 0.119, "gamma": 0.1071, "vega": 0.0029, "theta": -0.0024, "rho": 0.0006, "theo": 0.084, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "DPRO270115P00007500", "bid": 3.6, "bid_size": 758.0, "ask": 4.4, "ask_size": 398.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": -0.89, "gamma": 0.1161, "vega": 0.0027, "theta": -0.0022, "rho": -0.0064, "theo": 4.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-10-15T15:31:34", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "DPRO270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3924, "open_interest": 480.0, "volume": 2.0, "delta": 0.0884, "gamma": 0.0798, "vega": 0.0023, "theta": -0.0021, "rho": 0.0005, "theo": 0.0627, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:35:41", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "DPRO270115P00009000", "bid": 4.8, "bid_size": 286.0, "ask": 7.8, "ask_size": 32.0, "iv": 2.6599, "open_interest": 5.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0896, "vega": 0.002, "theta": -0.0018, "rho": -0.0062, "theo": 5.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-06T10:19:49", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DPRO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1379.0, "iv": 1.4939, "open_interest": 3015.0, "volume": 7.0, "delta": 0.0751, "gamma": 0.0676, "vega": 0.0021, "theta": -0.0019, "rho": 0.0004, "theo": 0.0535, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:59:00", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "DPRO270115P00010000", "bid": 6.1, "bid_size": 626.0, "ask": 8.1, "ask_size": 375.0, "iv": 2.4244, "open_interest": 190.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.079, "vega": 0.0016, "theta": -0.0015, "rho": -0.0058, "theo": 6.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T11:04:30", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "DPRO270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1627.0, "iv": 2.889, "open_interest": 68.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0584, "vega": 0.0018, "theta": -0.0018, "rho": 0.0003, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:07:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DPRO270115P00011000", "bid": 6.8, "bid_size": 282.0, "ask": 9.8, "ask_size": 26.0, "iv": 2.909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.072, "vega": 0.0013, "theta": -0.0013, "rho": -0.0052, "theo": 7.7101, "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": 8.0}, {"option": "DPRO270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7004, "open_interest": 742.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0482, "vega": 0.0016, "theta": -0.0016, "rho": 0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T15:19:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DPRO270115P00012500", "bid": 8.3, "bid_size": 280.0, "ask": 11.2, "ask_size": 14.0, "iv": 2.9721, "open_interest": 88.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0618, "vega": 0.0009, "theta": -0.0013, "rho": -0.0043, "theo": 9.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-15T15:36:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DPRO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1904.0, "iv": 2.3494, "open_interest": 532.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.037, "vega": 0.0013, "theta": -0.0014, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:37:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DPRO270115P00015000", "bid": 10.8, "bid_size": 272.0, "ask": 13.7, "ask_size": 16.0, "iv": 3.1848, "open_interest": 5.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0534, "vega": 0.0005, "theta": -0.0008, "rho": -0.0031, "theo": 11.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.24, "last_trade_time": "2026-04-28T11:11:41", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DPRO270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1944.0, "iv": 2.8462, "open_interest": 443.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0298, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-05T14:14:17", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DPRO270115P00017500", "bid": 13.3, "bid_size": 272.0, "ask": 15.8, "ask_size": 12.0, "iv": 2.9715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0239, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.195, "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": 14.5}, {"option": "DPRO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 60.0, "iv": 2.2162, "open_interest": 400.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0248, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:18:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DPRO270115P00020000", "bid": 16.6, "bid_size": 8.0, "ask": 16.9, "ask_size": 14.0, "iv": 2.2942, "open_interest": 6.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0026, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-03-19T14:24:33", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DPRO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 2.4122, "open_interest": 319.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0211, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO270115P00022500", "bid": 18.3, "bid_size": 278.0, "ask": 21.2, "ask_size": 13.0, "iv": 3.6416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.195, "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": 19.2000007629395}, {"option": "DPRO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1342.0, "iv": 2.4018, "open_interest": 861.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0183, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:41:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DPRO270115P00025000", "bid": 20.8, "bid_size": 278.0, "ask": 23.7, "ask_size": 16.0, "iv": 3.7581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 21.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-06-12T13:31:00", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DPRO270416C00001000", "bid": 1.4, "bid_size": 120.0, "ask": 3.4, "ask_size": 20.0, "iv": 1.4893, "open_interest": 4.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0295, "vega": 0.0016, "theta": -0.0002, "rho": 0.0021, "theo": 2.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-08T11:04:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DPRO270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0261, "vega": 0.0017, "theta": -0.0007, "rho": -0.0007, "theo": 0.0572, "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": "DPRO270416C00002000", "bid": 0.5, "bid_size": 347.0, "ask": 2.6, "ask_size": 235.0, "iv": 1.0418, "open_interest": 26.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.1004, "vega": 0.0047, "theta": -0.0011, "rho": 0.0047, "theo": 1.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T09:50:12", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "DPRO270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 836.0, "iv": 0.8117, "open_interest": 9.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0977, "vega": 0.0047, "theta": -0.0014, "rho": -0.0026, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T12:12:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DPRO270416C00003000", "bid": 0.6, "bid_size": 1542.0, "ask": 1.3, "ask_size": 1483.0, "iv": 0.9421, "open_interest": 90.0, "volume": 40.0, "delta": 0.6768, "gamma": 0.1787, "vega": 0.0078, "theta": -0.0019, "rho": 0.0053, "theo": 0.9045, "change": -0.065, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T11:39:23", "percent_change": -6.66666, "prev_day_close": 0.974999964237213}, {"option": "DPRO270416P00003000", "bid": 0.45, "bid_size": 1478.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.8579, "open_interest": 32.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.179, "vega": 0.0078, "theta": -0.002, "rho": -0.0062, "theo": 0.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T14:22:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DPRO270416C00004000", "bid": 0.45, "bid_size": 1135.0, "ask": 0.75, "ask_size": 1447.0, "iv": 0.9374, "open_interest": 52.0, "volume": 20.0, "delta": 0.4967, "gamma": 0.1963, "vega": 0.0088, "theta": -0.0023, "rho": 0.0045, "theo": 0.5649, "change": 0.17, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T15:50:23", "percent_change": 37.7778, "prev_day_close": 0.450000006705523}, {"option": "DPRO270416P00004000", "bid": 0.95, "bid_size": 609.0, "ask": 1.45, "ask_size": 363.0, "iv": 0.8787, "open_interest": 39.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.2002, "vega": 0.0088, "theta": -0.0022, "rho": -0.0099, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-28T13:47:53", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "DPRO270416C00005000", "bid": 0.25, "bid_size": 43.0, "ask": 0.55, "ask_size": 2094.0, "iv": 0.9539, "open_interest": 158.0, "volume": 1.0, "delta": 0.3696, "gamma": 0.1781, "vega": 0.0083, "theta": -0.0023, "rho": 0.0035, "theo": 0.3856, "change": -0.055, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T12:35:49", "percent_change": -11.5789, "prev_day_close": 0.475000008940697}, {"option": "DPRO270416P00005000", "bid": 1.05, "bid_size": 728.0, "ask": 2.7, "ask_size": 423.0, "iv": 0.7462, "open_interest": 73.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.1853, "vega": 0.0083, "theta": -0.002, "rho": -0.0126, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T15:57:42", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DPRO270416C00006000", "bid": 0.15, "bid_size": 1257.0, "ask": 0.4, "ask_size": 2237.0, "iv": 0.9671, "open_interest": 131.0, "volume": 1.0, "delta": 0.285, "gamma": 0.1537, "vega": 0.0075, "theta": -0.0022, "rho": 0.0028, "theo": 0.2823, "change": 0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:58:02", "percent_change": 5.45454, "prev_day_close": 0.275000005960464}, {"option": "DPRO270416P00006000", "bid": 2.45, "bid_size": 436.0, "ask": 4.4, "ask_size": 158.0, "iv": 1.5941, "open_interest": 2.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.1638, "vega": 0.0074, "theta": -0.0017, "rho": -0.0144, "theo": 2.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-12T11:07:08", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "DPRO270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3162.0, "iv": 1.2306, "open_interest": 1165.0, "volume": 0.0, "delta": 0.227, "gamma": 0.1315, "vega": 0.0066, "theta": -0.002, "rho": 0.0023, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:39:02", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DPRO270416P00007000", "bid": 3.3, "bid_size": 311.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.7265, "open_interest": 19.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.1444, "vega": 0.0064, "theta": -0.0013, "rho": -0.015, "theo": 3.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-09T12:24:30", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DPRO270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2772.0, "iv": 1.2033, "open_interest": 70.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.1131, "vega": 0.0059, "theta": -0.0018, "rho": 0.0019, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T12:13:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DPRO270416P00008000", "bid": 4.3, "bid_size": 308.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.833, "open_interest": 10.0, "volume": 10.0, "delta": -0.8239, "gamma": 0.1286, "vega": 0.0055, "theta": -0.001, "rho": -0.0153, "theo": 4.7899, "change": -0.03, "open": 4.85, "high": 4.92, "low": 4.85, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T12:56:16", "percent_change": -0.606062, "prev_day_close": 4.95000004768372}, {"option": "DPRO270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3085.0, "iv": 1.432, "open_interest": 50.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0982, "vega": 0.0053, "theta": -0.0017, "rho": 0.0016, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-07T15:00:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DPRO270416P00009000", "bid": 4.7, "bid_size": 256.0, "ask": 7.3, "ask_size": 33.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1164, "vega": 0.0046, "theta": -0.0007, "rho": -0.0148, "theo": 5.7548, "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": 5.95000004768372}, {"option": "DPRO270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 1.2079, "open_interest": 42.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0859, "vega": 0.0047, "theta": -0.0015, "rho": 0.0014, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T12:07:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DPRO270416P00010000", "bid": 5.9, "bid_size": 155.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.4905, "open_interest": 22.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.1064, "vega": 0.0039, "theta": -0.0003, "rho": -0.0138, "theo": 6.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-20T12:41:35", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DPRO270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3040.0, "iv": 2.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0759, "vega": 0.0042, "theta": -0.0014, "rho": 0.0012, "theo": 0.1007, "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": 0.875}, {"option": "DPRO270416P00011000", "bid": 6.9, "bid_size": 141.0, "ask": 8.8, "ask_size": 19.0, "iv": 1.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0977, "vega": 0.0032, "theta": -0.0001, "rho": -0.0127, "theo": 7.7106, "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": 7.85000014305115}, {"option": "DPRO270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3058.0, "iv": 2.2239, "open_interest": 65.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0675, "vega": 0.0038, "theta": -0.0013, "rho": 0.001, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-01T10:33:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DPRO270416P00012000", "bid": 7.8, "bid_size": 141.0, "ask": 9.7, "ask_size": 14.0, "iv": 1.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0946, "vega": 0.0026, "theta": 0.0, "rho": -0.0109, "theo": 8.6969, "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": "DPRO280121C00002500", "bid": 1.3, "bid_size": 779.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.9094, "open_interest": 983.0, "volume": 22.0, "delta": 0.752, "gamma": 0.0935, "vega": 0.0102, "theta": -0.001, "rho": 0.0093, "theo": 1.4648, "change": -0.2, "open": 1.6, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T11:37:01", "percent_change": -11.7647, "prev_day_close": 1.69999998807907}, {"option": "DPRO280121P00002500", "bid": 0.6, "bid_size": 1133.0, "ask": 0.8, "ask_size": 373.0, "iv": 0.8859, "open_interest": 506.0, "volume": 10.0, "delta": -0.2085, "gamma": 0.0862, "vega": 0.0102, "theta": -0.001, "rho": -0.0142, "theo": 0.7139, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:40:18", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "DPRO280121C00005000", "bid": 0.8, "bid_size": 14.0, "ask": 1.0, "ask_size": 943.0, "iv": 0.9749, "open_interest": 2944.0, "volume": 29.0, "delta": 0.516, "gamma": 0.1121, "vega": 0.0137, "theta": -0.0014, "rho": 0.0091, "theo": 0.8417, "change": -0.02, "open": 0.9, "high": 1.3, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T12:35:49", "percent_change": -2.22222, "prev_day_close": 0.900000005960464}, {"option": "DPRO280121P00005000", "bid": 2.3, "bid_size": 654.0, "ask": 2.7, "ask_size": 557.0, "iv": 0.9251, "open_interest": 317.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.1183, "vega": 0.0137, "theta": -0.0013, "rho": -0.0322, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:27:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DPRO280121C00007500", "bid": 0.45, "bid_size": 907.0, "ask": 2.05, "ask_size": 1469.0, "iv": 1.4621, "open_interest": 1315.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.1009, "vega": 0.0135, "theta": -0.0015, "rho": 0.0077, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:16:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DPRO280121P00007500", "bid": 2.1, "bid_size": 855.0, "ask": 7.0, "ask_size": 628.0, "iv": 0.8688, "open_interest": 429.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.1175, "vega": 0.0133, "theta": -0.0012, "rho": -0.043, "theo": 4.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T12:26:15", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DPRO280121C00010000", "bid": 0.4, "bid_size": 1.0, "ask": 0.55, "ask_size": 1111.0, "iv": 1.0278, "open_interest": 2997.0, "volume": 10.0, "delta": 0.3409, "gamma": 0.0905, "vega": 0.0128, "theta": -0.0015, "rho": 0.0067, "theo": 0.5207, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:10:35", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "DPRO280121P00010000", "bid": 6.7, "bid_size": 638.0, "ask": 7.3, "ask_size": 518.0, "iv": 1.01, "open_interest": 1301.0, "volume": 10.0, "delta": -0.6481, "gamma": 0.1159, "vega": 0.0123, "theta": -0.0011, "rho": -0.0488, "theo": 7.0643, "change": -0.42, "open": 6.56, "high": 6.56, "low": 6.48, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-03T12:56:16", "percent_change": -6.08695, "prev_day_close": 6.89999985694885}, {"option": "DPRO280121C00012500", "bid": 0.15, "bid_size": 1278.0, "ask": 1.0, "ask_size": 1536.0, "iv": 1.2062, "open_interest": 266.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0824, "vega": 0.0122, "theta": -0.0015, "rho": 0.006, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:26:10", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DPRO280121P00012500", "bid": 7.0, "bid_size": 406.0, "ask": 11.5, "ask_size": 357.0, "iv": 0.8822, "open_interest": 174.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.1162, "vega": 0.011, "theta": -0.001, "rho": -0.0513, "theo": 9.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-15T15:36:17", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DPRO280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 1.0001, "open_interest": 956.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0759, "vega": 0.0116, "theta": -0.0014, "rho": 0.0054, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:29:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DPRO280121P00015000", "bid": 9.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.1167, "vega": 0.0097, "theta": -0.0008, "rho": -0.0495, "theo": 11.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-05-06T12:52:42", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DPRO280121C00017500", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 16.0, "iv": 1.2665, "open_interest": 218.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0706, "vega": 0.011, "theta": -0.0014, "rho": 0.005, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T15:59:22", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "DPRO280121P00017500", "bid": 11.5, "bid_size": 25.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.1201, "vega": 0.0085, "theta": -0.0007, "rho": -0.0484, "theo": 14.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2025-10-01T11:38:38", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DPRO280121C00020000", "bid": 0.05, "bid_size": 18.0, "ask": 2.3, "ask_size": 21.0, "iv": 1.8459, "open_interest": 230.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0661, "vega": 0.0106, "theta": -0.0014, "rho": 0.0046, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:47:52", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "DPRO280121P00020000", "bid": 14.0, "bid_size": 25.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.1214, "vega": 0.007, "theta": -0.0006, "rho": -0.0427, "theo": 16.7636, "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": 16.5}, {"option": "DPRO280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 29.0, "iv": 2.7541, "open_interest": 11.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0624, "vega": 0.0101, "theta": -0.0013, "rho": 0.0043, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T10:31:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DPRO280121P00022500", "bid": 16.5, "bid_size": 22.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.1249, "vega": 0.0055, "theta": -0.0004, "rho": -0.0363, "theo": 19.2321, "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": 19.0}, {"option": "DPRO280121C00025000", "bid": 0.05, "bid_size": 16.0, "ask": 0.7, "ask_size": 34.0, "iv": 1.3157, "open_interest": 505.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0591, "vega": 0.0097, "theta": -0.0013, "rho": 0.004, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T09:32:38", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DPRO280121P00025000", "bid": 19.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.1305, "vega": 0.0046, "theta": -0.0003, "rho": -0.0331, "theo": 21.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-27T12:24:46", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DPRO290119C00003000", "bid": 1.4, "bid_size": 599.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.9898, "open_interest": 1228.0, "volume": 6.0, "delta": 0.7365, "gamma": 0.0599, "vega": 0.013, "theta": -0.0008, "rho": 0.0117, "theo": 1.7223, "change": 0.0, "open": 1.78, "high": 1.78, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T14:55:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DPRO290119P00003000", "bid": 1.15, "bid_size": 841.0, "ask": 1.8, "ask_size": 705.0, "iv": 1.0104, "open_interest": 29.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0545, "vega": 0.0128, "theta": -0.0007, "rho": -0.0333, "theo": 1.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T09:34:40", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DPRO290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1163.0, "iv": 1.9763, "open_interest": 272.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0687, "vega": 0.016, "theta": -0.0009, "rho": 0.0129, "theo": 1.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T10:32:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DPRO290119P00005000", "bid": 1.8, "bid_size": 665.0, "ask": 4.9, "ask_size": 462.0, "iv": 1.2386, "open_interest": 8.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0739, "vega": 0.016, "theta": -0.0008, "rho": -0.0538, "theo": 3.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "DPRO290119C00007000", "bid": 0.45, "bid_size": 12.0, "ask": 5.0, "ask_size": 548.0, "iv": 2.4149, "open_interest": 868.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.069, "vega": 0.0171, "theta": -0.001, "rho": 0.0127, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T13:56:08", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "DPRO290119P00007000", "bid": 2.0, "bid_size": 141.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0837, "vega": 0.0171, "theta": -0.0008, "rho": -0.0686, "theo": 4.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DPRO290119C00010000", "bid": 0.35, "bid_size": 11.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.9597, "open_interest": 115.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.067, "vega": 0.0176, "theta": -0.0011, "rho": 0.012, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:43:00", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "DPRO290119P00010000", "bid": 4.5, "bid_size": 135.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0943, "vega": 0.0173, "theta": -0.0008, "rho": -0.0837, "theo": 7.4785, "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": 7.00000023841858}], "symbol": "DPRO", "security_type": "stock", "exchange_id": 2, "current_price": 3.48, "price_change": -0.13, "price_change_percent": -3.7791, "bid": 3.36, "ask": 3.59, "bid_size": 100, "ask_size": 1000, "open": 3.43, "high": 3.528, "low": 3.3, "close": 3.31, "prev_day_close": 3.44, "volume": 500393, "iv30": 93.075, "iv30_change": -0.962, "iv30_change_percent": -1.023, "seqno": 19594881255, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "DPRO"}