{"timestamp": "2026-11-10 01:54:20", "data": {"options": [{"option": "DRD261120C00010000", "bid": 15.1, "bid_size": 72.0, "ask": 18.7, "ask_size": 7.0, "iv": 3.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 16.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "DRD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 181.0, "iv": 4.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "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": "DRD261120C00012500", "bid": 12.7, "bid_size": 75.0, "ask": 16.2, "ask_size": 5.0, "iv": 3.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 14.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DRD261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 3.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "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": "DRD261120C00015000", "bid": 9.5, "bid_size": 73.0, "ask": 13.7, "ask_size": 5.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 11.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-11T10:20:37", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DRD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 2.6731, "open_interest": 13.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T11:35:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DRD261120C00017500", "bid": 8.3, "bid_size": 11.0, "ask": 10.2, "ask_size": 23.0, "iv": 1.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0005, "rho": 0.0044, "theo": 9.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-26T15:08:33", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DRD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 148.0, "iv": 2.0879, "open_interest": 19.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:34:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DRD261120C00020000", "bid": 5.8, "bid_size": 24.0, "ask": 7.7, "ask_size": 20.0, "iv": 1.1466, "open_interest": 8.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0076, "vega": 0.0012, "theta": -0.0026, "rho": 0.0068, "theo": 6.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-07T14:52:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DRD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 1.2579, "open_interest": 10.0, "volume": 2.0, "delta": -0.0094, "gamma": 0.0076, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0105, "change": -0.5, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:25", "percent_change": -90.9091, "prev_day_close": 0.549999976530671}, {"option": "DRD261120C00022500", "bid": 3.5, "bid_size": 13.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.9263, "open_interest": 38.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0344, "vega": 0.0043, "theta": -0.01, "rho": 0.0076, "theo": 4.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:41:36", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DRD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.7841, "open_interest": 32.0, "volume": 5.0, "delta": -0.0435, "gamma": 0.0344, "vega": 0.0043, "theta": -0.0105, "rho": -0.0004, "theo": 0.048, "change": -0.625, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:33:57", "percent_change": -80.6452, "prev_day_close": 0.774999991059303}, {"option": "DRD261120C00025000", "bid": 1.55, "bid_size": 45.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.6285, "open_interest": 65.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.1264, "vega": 0.0142, "theta": -0.0335, "rho": 0.0066, "theo": 1.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T10:26:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DRD261120P00025000", "bid": 0.25, "bid_size": 13.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.82, "open_interest": 10.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.1266, "vega": 0.0142, "theta": -0.0337, "rho": -0.002, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:16:08", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DRD261120C00027500", "bid": 0.4, "bid_size": 12.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.5818, "open_interest": 21.0, "volume": 1.0, "delta": 0.386, "gamma": 0.1472, "vega": 0.0177, "theta": -0.0457, "rho": 0.0034, "theo": 0.6604, "change": 0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 100.0, "prev_day_close": 0.325000002980232}, {"option": "DRD261120P00027500", "bid": 0.25, "bid_size": 805.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.1922, "open_interest": 32.0, "volume": 2.0, "delta": -0.6142, "gamma": 0.1476, "vega": 0.0177, "theta": -0.0457, "rho": -0.0049, "theo": 1.5567, "change": -1.5, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:41:01", "percent_change": -50.8475, "prev_day_close": 2.94999992847443}, {"option": "DRD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.5676, "open_interest": 37.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0796, "vega": 0.0107, "theta": -0.0299, "rho": 0.0013, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:42:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRD261120P00030000", "bid": 3.1, "bid_size": 26.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.7103, "open_interest": 5.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0801, "vega": 0.0106, "theta": -0.0297, "rho": -0.006, "theo": 3.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:16:10", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DRD261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7842, "open_interest": 108.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0343, "vega": 0.0051, "theta": -0.0148, "rho": 0.0005, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:06:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DRD261120P00032500", "bid": 4.6, "bid_size": 78.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.655, "open_interest": 1.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.035, "vega": 0.0049, "theta": -0.0145, "rho": -0.0053, "theo": 5.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-07-02T12:34:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DRD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.3968, "open_interest": 33.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0139, "vega": 0.0022, "theta": -0.0066, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-21T09:44:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRD261120P00035000", "bid": 7.1, "bid_size": 66.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0148, "vega": 0.0019, "theta": -0.0061, "rho": -0.0034, "theo": 8.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-10-08T09:33:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DRD261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.0037, "open_interest": 167.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0056, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DRD261120P00037500", "bid": 9.8, "bid_size": 6.0, "ask": 12.4, "ask_size": 33.0, "iv": 1.3165, "open_interest": 1.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0019, "rho": -0.0012, "theo": 10.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-07-01T13:00:57", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DRD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.821, "open_interest": 123.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T14:34:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DRD261120P00040000", "bid": 12.0, "bid_size": 71.0, "ask": 14.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 13.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DRD261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.8886, "open_interest": 51.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-22T10:18:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRD261120P00042500", "bid": 14.5, "bid_size": 72.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 15.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DRD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 2.1686, "open_interest": 15.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-24T11:00:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DRD261120P00045000", "bid": 17.0, "bid_size": 72.0, "ask": 19.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 18.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-04-15T11:07:55", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DRD261218C00012500", "bid": 12.4, "bid_size": 43.0, "ask": 16.2, "ask_size": 5.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0044, "vega": 0.0041, "theta": -0.005, "rho": 0.0089, "theo": 14.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DRD261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0043, "vega": 0.004, "theta": -0.0062, "rho": -0.0006, "theo": 0.0848, "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": "DRD261218C00015000", "bid": 10.1, "bid_size": 45.0, "ask": 13.7, "ask_size": 5.0, "iv": 1.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0073, "vega": 0.0055, "theta": -0.0058, "rho": 0.0125, "theo": 11.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DRD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8028, "open_interest": 130.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0072, "vega": 0.0055, "theta": -0.0068, "rho": -0.0009, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:45:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DRD261218C00017500", "bid": 7.9, "bid_size": 73.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0128, "vega": 0.0079, "theta": -0.0071, "rho": 0.0168, "theo": 9.2947, "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": 7.45000004768372}, {"option": "DRD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0127, "vega": 0.0079, "theta": -0.008, "rho": -0.0013, "theo": 0.1315, "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": "DRD261218C00020000", "bid": 6.1, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0243, "vega": 0.0123, "theta": -0.0095, "rho": 0.0197, "theo": 6.8792, "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": 5.5}, {"option": "DRD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.7807, "open_interest": 52.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0244, "vega": 0.0123, "theta": -0.0102, "rho": -0.0023, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:44:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DRD261218C00022500", "bid": 4.0, "bid_size": 28.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0482, "vega": 0.0203, "theta": -0.0138, "rho": 0.0202, "theo": 4.5875, "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": 3.39999997615814}, {"option": "DRD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.575, "open_interest": 0.0, "volume": 3.0, "delta": -0.1498, "gamma": 0.0483, "vega": 0.0204, "theta": -0.0142, "rho": -0.0044, "theo": 0.4005, "change": -0.6, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:59:34", "percent_change": -60.0, "prev_day_close": 1.0}, {"option": "DRD261218C00025000", "bid": 2.35, "bid_size": 41.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5367, "open_interest": 11.0, "volume": 2.0, "delta": 0.6829, "gamma": 0.08, "vega": 0.0309, "theta": -0.0199, "rho": 0.0174, "theo": 2.6801, "change": 0.5, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 27.027, "prev_day_close": 1.84999996423721}, {"option": "DRD261218P00025000", "bid": 0.65, "bid_size": 16.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.5198, "open_interest": 16.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0804, "vega": 0.031, "theta": -0.0201, "rho": -0.0092, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T13:41:33", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "DRD261218C00027500", "bid": 1.0, "bid_size": 15.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.4879, "open_interest": 6.0, "volume": 1.0, "delta": 0.466, "gamma": 0.0865, "vega": 0.0346, "theta": -0.0232, "rho": 0.0123, "theo": 1.4739, "change": 0.725, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 93.5484, "prev_day_close": 0.774999976158142}, {"option": "DRD261218P00027500", "bid": 1.75, "bid_size": 12.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0872, "vega": 0.0345, "theta": -0.0233, "rho": -0.015, "theo": 2.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "DRD261218C00030000", "bid": 0.25, "bid_size": 11.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0698, "vega": 0.0301, "theta": -0.0218, "rho": 0.0079, "theo": 0.8356, "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": "DRD261218P00030000", "bid": 3.3, "bid_size": 20.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0707, "vega": 0.03, "theta": -0.0217, "rho": -0.019, "theo": 4.1255, "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": 5.5}, {"option": "DRD261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0507, "vega": 0.0236, "theta": -0.0182, "rho": 0.005, "theo": 0.4948, "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": "DRD261218P00032500", "bid": 5.2, "bid_size": 6.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0518, "vega": 0.0232, "theta": -0.018, "rho": -0.0204, "theo": 6.2827, "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": 7.55000019073486}, {"option": "DRD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0356, "vega": 0.0176, "theta": -0.0143, "rho": 0.0032, "theo": 0.3032, "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": "DRD261218P00035000", "bid": 7.4, "bid_size": 8.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0368, "vega": 0.0169, "theta": -0.014, "rho": -0.0199, "theo": 8.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "DRD261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 27.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0248, "vega": 0.0129, "theta": -0.0109, "rho": 0.0021, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DRD261218P00037500", "bid": 9.1, "bid_size": 49.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0262, "vega": 0.0119, "theta": -0.0105, "rho": -0.0181, "theo": 10.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DRD270219C00012500", "bid": 12.3, "bid_size": 44.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0062, "vega": 0.0117, "theta": -0.0032, "rho": 0.0315, "theo": 14.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DRD270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0062, "vega": 0.0118, "theta": -0.0054, "rho": -0.0034, "theo": 0.2484, "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": 0.400000005960464}, {"option": "DRD270219C00015000", "bid": 10.1, "bid_size": 67.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0097, "vega": 0.0153, "theta": -0.004, "rho": 0.0373, "theo": 12.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-11T15:51:37", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DRD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6539, "open_interest": 6.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0098, "vega": 0.0154, "theta": -0.0058, "rho": -0.0045, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T13:02:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DRD270219C00017500", "bid": 8.2, "bid_size": 93.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.677, "open_interest": 26.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0158, "vega": 0.0208, "theta": -0.0052, "rho": 0.0422, "theo": 9.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T15:42:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DRD270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.8579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0159, "vega": 0.0209, "theta": -0.0066, "rho": -0.0065, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DRD270219C00020000", "bid": 5.8, "bid_size": 121.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.4078, "open_interest": 89.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0259, "vega": 0.0292, "theta": -0.0069, "rho": 0.0451, "theo": 7.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T10:40:42", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DRD270219P00020000", "bid": 0.1, "bid_size": 18.0, "ask": 1.75, "ask_size": 68.0, "iv": 0.6772, "open_interest": 25.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0261, "vega": 0.0294, "theta": -0.008, "rho": -0.0101, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:02:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DRD270219C00022500", "bid": 5.2, "bid_size": 17.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.5279, "open_interest": 129.0, "volume": 2.0, "delta": 0.7875, "gamma": 0.04, "vega": 0.0408, "theta": -0.0094, "rho": 0.0445, "theo": 5.3779, "change": 1.0, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 23.8095, "prev_day_close": 4.19999992847443}, {"option": "DRD270219P00022500", "bid": 0.05, "bid_size": 818.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.4821, "open_interest": 5.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0405, "vega": 0.041, "theta": -0.0102, "rho": -0.0167, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "DRD270219C00025000", "bid": 3.3, "bid_size": 89.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.535, "open_interest": 367.0, "volume": 1.0, "delta": 0.6606, "gamma": 0.0515, "vega": 0.0515, "theta": -0.0121, "rho": 0.0394, "theo": 3.7737, "change": 0.56, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T13:25:37", "percent_change": 17.2308, "prev_day_close": 3.25}, {"option": "DRD270219P00025000", "bid": 0.6, "bid_size": 107.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4452, "open_interest": 10.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0525, "vega": 0.0516, "theta": -0.0126, "rho": -0.0262, "theo": 1.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T14:12:11", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DRD270219C00027500", "bid": 2.0, "bid_size": 112.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4883, "open_interest": 127.0, "volume": 10.0, "delta": 0.5263, "gamma": 0.0538, "vega": 0.056, "theta": -0.014, "rho": 0.0322, "theo": 2.686, "change": 0.875, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 50.7246, "prev_day_close": 1.72500002384186}, {"option": "DRD270219P00027500", "bid": 2.6, "bid_size": 26.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.5114, "open_interest": 7.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0552, "vega": 0.0559, "theta": -0.0142, "rho": -0.0357, "theo": 3.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T11:02:51", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DRD270219C00030000", "bid": 1.35, "bid_size": 33.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.5431, "open_interest": 27.0, "volume": 10.0, "delta": 0.4139, "gamma": 0.0498, "vega": 0.0548, "theta": -0.0146, "rho": 0.0257, "theo": 1.9741, "change": 0.925, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:46:47", "percent_change": 94.8718, "prev_day_close": 0.9749999884516}, {"option": "DRD270219P00030000", "bid": 4.0, "bid_size": 21.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.5826, "open_interest": 8.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0515, "vega": 0.0543, "theta": -0.0146, "rho": -0.0432, "theo": 5.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T15:56:24", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DRD270219C00032500", "bid": 0.85, "bid_size": 49.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.5446, "open_interest": 20.0, "volume": 1.0, "delta": 0.3272, "gamma": 0.0436, "vega": 0.0508, "theta": -0.0143, "rho": 0.0204, "theo": 1.4925, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:18:19", "percent_change": 18.5185, "prev_day_close": 0.674999976530671}, {"option": "DRD270219P00032500", "bid": 6.2, "bid_size": 30.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0456, "vega": 0.0497, "theta": -0.0141, "rho": -0.0477, "theo": 7.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-09T11:56:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DRD270219C00035000", "bid": 0.5, "bid_size": 16.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.5774, "open_interest": 196.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0375, "vega": 0.0458, "theta": -0.0135, "rho": 0.0164, "theo": 1.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T15:57:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DRD270219P00035000", "bid": 8.2, "bid_size": 24.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.6442, "open_interest": 1.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0396, "vega": 0.044, "theta": -0.0131, "rho": -0.0499, "theo": 9.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-09-22T14:07:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DRD270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.5908, "open_interest": 40.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0319, "vega": 0.0407, "theta": -0.0125, "rho": 0.0132, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-24T10:07:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DRD270219P00037500", "bid": 9.9, "bid_size": 9.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0343, "vega": 0.0381, "theta": -0.0118, "rho": -0.0507, "theo": 11.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-17T12:57:13", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DRD270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.7212, "open_interest": 4.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0272, "vega": 0.0358, "theta": -0.0114, "rho": 0.0108, "theo": 0.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-09T14:56:53", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DRD270219P00040000", "bid": 12.1, "bid_size": 55.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0297, "vega": 0.0325, "theta": -0.0105, "rho": -0.0494, "theo": 13.7776, "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": 14.8499994277954}, {"option": "DRD270219C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.7738, "open_interest": 15.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0231, "vega": 0.0314, "theta": -0.0103, "rho": 0.0089, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-25T13:29:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DRD270219P00042500", "bid": 14.5, "bid_size": 62.0, "ask": 17.4, "ask_size": 38.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0258, "vega": 0.0269, "theta": -0.0091, "rho": -0.0465, "theo": 16.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "DRD270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.8404, "open_interest": 464.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0197, "vega": 0.0275, "theta": -0.0092, "rho": 0.0073, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-07T10:23:12", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DRD270219P00045000", "bid": 16.7, "bid_size": 64.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0226, "vega": 0.0221, "theta": -0.0078, "rho": -0.0411, "theo": 18.5449, "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": 19.9499998092651}, {"option": "DRD270521C00015000", "bid": 10.9, "bid_size": 22.0, "ask": 13.3, "ask_size": 21.0, "iv": 0.6313, "open_interest": 1.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0112, "vega": 0.0304, "theta": -0.0049, "rho": 0.0473, "theo": 12.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T11:22:40", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DRD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.7665, "open_interest": 2.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0115, "vega": 0.0326, "theta": -0.0065, "rho": -0.0165, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T13:06:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DRD270521C00017500", "bid": 8.7, "bid_size": 8.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.6106, "open_interest": 1.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0167, "vega": 0.0374, "theta": -0.0058, "rho": 0.0525, "theo": 10.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-06T15:19:08", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DRD270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.7003, "open_interest": 2.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0169, "vega": 0.0408, "theta": -0.0069, "rho": -0.0217, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DRD270521C00020000", "bid": 6.9, "bid_size": 11.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.5384, "open_interest": 6.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0239, "vega": 0.0495, "theta": -0.0069, "rho": 0.059, "theo": 8.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-28T11:08:21", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DRD270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.6236, "open_interest": 5.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0239, "vega": 0.0513, "theta": -0.0077, "rho": -0.03, "theo": 1.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T13:06:02", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "DRD270521C00022500", "bid": 5.7, "bid_size": 21.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.5767, "open_interest": 70.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0314, "vega": 0.0608, "theta": -0.0083, "rho": 0.0595, "theo": 6.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DRD270521P00022500", "bid": 0.65, "bid_size": 53.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.5546, "open_interest": 2.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0314, "vega": 0.0624, "theta": -0.0087, "rho": -0.0418, "theo": 2.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-14T13:08:12", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DRD270521C00025000", "bid": 4.6, "bid_size": 24.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.5432, "open_interest": 20.0, "volume": 5.0, "delta": 0.6472, "gamma": 0.0368, "vega": 0.0703, "theta": -0.0094, "rho": 0.0582, "theo": 4.8354, "change": 0.95, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:53:05", "percent_change": 24.0506, "prev_day_close": 3.95000004768372}, {"option": "DRD270521P00025000", "bid": 2.4, "bid_size": 11.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.5312, "open_interest": 16.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0369, "vega": 0.071, "theta": -0.0096, "rho": -0.0564, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T14:12:11", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "DRD270521C00027500", "bid": 3.2, "bid_size": 21.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.5553, "open_interest": 16.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0389, "vega": 0.075, "theta": -0.0101, "rho": 0.0524, "theo": 3.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:10:29", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DRD270521P00027500", "bid": 3.9, "bid_size": 15.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.5344, "open_interest": 6.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0392, "vega": 0.0752, "theta": -0.0101, "rho": -0.0714, "theo": 4.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-09-21T09:53:41", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DRD270521C00030000", "bid": 1.9, "bid_size": 16.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6104, "open_interest": 4.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0383, "vega": 0.0755, "theta": -0.0104, "rho": 0.0472, "theo": 2.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DRD270521P00030000", "bid": 4.8, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.5343, "open_interest": 8.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0387, "vega": 0.0752, "theta": -0.0101, "rho": -0.0862, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-16T15:56:24", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "DRD270521C00032500", "bid": 0.8, "bid_size": 42.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0361, "vega": 0.073, "theta": -0.0103, "rho": 0.0409, "theo": 2.3465, "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": 2.12499994039536}, {"option": "DRD270521P00032500", "bid": 6.7, "bid_size": 9.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.5497, "open_interest": 4.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0366, "vega": 0.0724, "theta": -0.0098, "rho": -0.0992, "theo": 8.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-09T11:56:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DRD270521C00035000", "bid": 0.8, "bid_size": 5.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.59, "open_interest": 7.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0332, "vega": 0.069, "theta": -0.0099, "rho": 0.0352, "theo": 1.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-28T10:31:05", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "DRD270521P00035000", "bid": 8.9, "bid_size": 6.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.5668, "open_interest": 2.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0336, "vega": 0.0679, "theta": -0.0091, "rho": -0.1118, "theo": 10.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-10-08T09:33:05", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DRD270521C00037500", "bid": 0.55, "bid_size": 32.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.6035, "open_interest": 73.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0301, "vega": 0.0641, "theta": -0.0094, "rho": 0.0304, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:10:43", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DRD270521P00037500", "bid": 10.5, "bid_size": 6.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.5593, "open_interest": 3.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0305, "vega": 0.0628, "theta": -0.0083, "rho": -0.1229, "theo": 12.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T12:44:11", "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "DRD", "security_type": "stock", "exchange_id": 3, "current_price": 26.58, "price_change": 1.1, "price_change_percent": 4.3171, "bid": 25.6, "ask": 26.73, "bid_size": 400, "ask_size": 200, "open": 26.52, "high": 26.87, "low": 26.12, "close": 26.58, "prev_day_close": 25.48, "volume": 286456, "iv30": 52.114, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202146, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DRD"}