{"timestamp": "2026-11-10 01:55:30", "data": {"options": [{"option": "DRLL261120C00029000", "bid": 10.3, "bid_size": 330.0, "ask": 11.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0031, "vega": 0.0012, "theta": -0.0024, "rho": 0.0102, "theo": 11.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-05-18T10:23:21", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DRLL261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 1.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0037, "rho": -0.0001, "theo": 0.0107, "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": "DRLL261120C00030000", "bid": 9.3, "bid_size": 330.0, "ask": 10.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0043, "vega": 0.0015, "theta": -0.0032, "rho": 0.0105, "theo": 10.4339, "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": 10.4499998092651}, {"option": "DRLL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 357.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0043, "vega": 0.0016, "theta": -0.0044, "rho": -0.0001, "theo": 0.0135, "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": "DRLL261120C00031000", "bid": 8.4, "bid_size": 330.0, "ask": 9.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0059, "vega": 0.002, "theta": -0.0042, "rho": 0.0109, "theo": 9.4391, "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": 9.44999980926514}, {"option": "DRLL261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 351.0, "iv": 1.1494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0059, "vega": 0.002, "theta": -0.0054, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-13T09:32:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DRLL261120C00032000", "bid": 7.4, "bid_size": 330.0, "ask": 8.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0082, "vega": 0.0026, "theta": -0.0055, "rho": 0.0112, "theo": 8.4458, "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": 8.44999980926514}, {"option": "DRLL261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 1.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0083, "vega": 0.0026, "theta": -0.0065, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-04-17T12:31:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120C00033000", "bid": 6.4, "bid_size": 330.0, "ask": 7.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0117, "vega": 0.0034, "theta": -0.0071, "rho": 0.0114, "theo": 7.4545, "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": 7.44999980926514}, {"option": "DRLL261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 1.0727, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0118, "vega": 0.0034, "theta": -0.0081, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-17T12:59:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120C00034000", "bid": 5.4, "bid_size": 330.0, "ask": 6.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0171, "vega": 0.0045, "theta": -0.0092, "rho": 0.0117, "theo": 6.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DRLL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 0.9584, "open_interest": 13.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0172, "vega": 0.0046, "theta": -0.01, "rho": -0.0004, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-04-17T15:31:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120C00035000", "bid": 4.5, "bid_size": 330.0, "ask": 5.9, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0254, "vega": 0.0062, "theta": -0.0119, "rho": 0.0118, "theo": 5.4838, "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": "DRLL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0257, "vega": 0.0062, "theta": -0.0126, "rho": -0.0005, "theo": 0.0558, "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": "DRLL261120C00036000", "bid": 3.4, "bid_size": 330.0, "ask": 5.0, "ask_size": 319.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0387, "vega": 0.0085, "theta": -0.0154, "rho": 0.0119, "theo": 4.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-07-14T09:33:47", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DRLL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4606, "open_interest": 4.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0391, "vega": 0.0086, "theta": -0.0161, "rho": -0.0008, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-17T09:44:30", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DRLL261120C00037000", "bid": 2.55, "bid_size": 330.0, "ask": 4.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.06, "vega": 0.0118, "theta": -0.02, "rho": 0.0118, "theo": 3.5532, "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": 3.625}, {"option": "DRLL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 354.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.061, "vega": 0.0119, "theta": -0.0207, "rho": -0.0012, "theo": 0.123, "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": 0.550000011920929}, {"option": "DRLL261120C00038000", "bid": 1.65, "bid_size": 330.0, "ask": 3.2, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0939, "vega": 0.0165, "theta": -0.0257, "rho": 0.0113, "theo": 2.6285, "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": 2.77500003576279}, {"option": "DRLL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 347.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0956, "vega": 0.0167, "theta": -0.0265, "rho": -0.0019, "theo": 0.1981, "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": "DRLL261120C00039000", "bid": 0.8, "bid_size": 330.0, "ask": 2.45, "ask_size": 326.0, "iv": 0.2474, "open_interest": 9.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.1421, "vega": 0.0223, "theta": -0.0322, "rho": 0.0102, "theo": 1.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-04-14T13:10:58", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DRLL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 326.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.1452, "vega": 0.0225, "theta": -0.033, "rho": -0.003, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRLL261120C00040000", "bid": 0.15, "bid_size": 829.0, "ask": 1.75, "ask_size": 337.0, "iv": 0.2552, "open_interest": 12.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.1884, "vega": 0.0272, "theta": -0.0369, "rho": 0.0082, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T09:39:14", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "DRLL261120P00040000", "bid": 0.15, "bid_size": 330.0, "ask": 1.6, "ask_size": 337.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.1934, "vega": 0.0272, "theta": -0.0379, "rho": -0.0046, "theo": 0.6298, "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": "DRLL261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 345.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.1911, "vega": 0.0272, "theta": -0.0362, "rho": 0.0056, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-13T12:22:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DRLL261120P00041000", "bid": 0.65, "bid_size": 332.0, "ask": 2.1, "ask_size": 327.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.198, "vega": 0.0266, "theta": -0.0374, "rho": -0.006, "theo": 1.1504, "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": 1.30000002682209}, {"option": "DRLL261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 333.0, "iv": 0.4196, "open_interest": 1.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.1481, "vega": 0.0222, "theta": -0.0305, "rho": 0.0034, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:51:27", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DRLL261120P00042000", "bid": 1.4, "bid_size": 340.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.1571, "vega": 0.0208, "theta": -0.0321, "rho": -0.0064, "theo": 1.9009, "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": 1.92499995231628}, {"option": "DRLL261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 343.0, "iv": 0.5066, "open_interest": 2.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.1005, "vega": 0.0164, "theta": -0.0237, "rho": 0.002, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-01T11:55:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DRLL261120P00043000", "bid": 2.25, "bid_size": 330.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.1085, "vega": 0.0137, "theta": -0.0257, "rho": -0.0053, "theo": 2.7883, "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": 2.77500003576279}, {"option": "DRLL261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 345.0, "iv": 0.5914, "open_interest": 2.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0661, "vega": 0.0118, "theta": -0.0181, "rho": 0.0013, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-03-31T14:36:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120P00044000", "bid": 3.2, "bid_size": 330.0, "ask": 4.6, "ask_size": 70.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0758, "vega": 0.0084, "theta": -0.0198, "rho": -0.0042, "theo": 3.739, "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": 3.625}, {"option": "DRLL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0439, "vega": 0.0085, "theta": -0.0138, "rho": 0.0008, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T12:47:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DRLL261120P00045000", "bid": 4.2, "bid_size": 330.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0496, "vega": 0.004, "theta": -0.0149, "rho": -0.002, "theo": 4.7186, "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": "DRLL261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0298, "vega": 0.0062, "theta": -0.0106, "rho": 0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-10T12:08:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120P00046000", "bid": 5.2, "bid_size": 330.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0254, "vega": 0.0017, "theta": -0.0117, "rho": -0.0005, "theo": 5.7117, "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": 5.59999990463257}, {"option": "DRLL261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 0.8269, "open_interest": 6.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0207, "vega": 0.0046, "theta": -0.0083, "rho": 0.0004, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-29T14:22:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRLL261120P00047000", "bid": 6.2, "bid_size": 330.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0087, "vega": 0.0005, "theta": -0.0109, "rho": -0.0004, "theo": 6.7102, "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": 6.59999990463257}, {"option": "DRLL261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0148, "vega": 0.0035, "theta": -0.0065, "rho": 0.0003, "theo": 0.0228, "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": "DRLL261120P00048000", "bid": 7.2, "bid_size": 330.0, "ask": 8.7, "ask_size": 67.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0024, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 7.71, "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": 7.59999990463257}, {"option": "DRLL261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 345.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0107, "vega": 0.0027, "theta": -0.0052, "rho": 0.0002, "theo": 0.017, "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": "DRLL261120P00049000", "bid": 8.2, "bid_size": 330.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 8.71, "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": 8.59999990463257}, {"option": "DRLL261218C00035000", "bid": 4.7, "bid_size": 329.0, "ask": 6.3, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0381, "vega": 0.0307, "theta": -0.0189, "rho": 0.0252, "theo": 6.0788, "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": 5.69999980926514}, {"option": "DRLL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0388, "vega": 0.0323, "theta": -0.0199, "rho": -0.0071, "theo": 0.5729, "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": "DRLL261218C00036000", "bid": 3.7, "bid_size": 329.0, "ask": 5.4, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0466, "vega": 0.0344, "theta": -0.0193, "rho": 0.0255, "theo": 5.1459, "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": 4.85000014305115}, {"option": "DRLL261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0474, "vega": 0.0359, "theta": -0.0201, "rho": -0.0083, "theo": 0.6405, "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": 0.649999976158142}, {"option": "DRLL261218C00037000", "bid": 2.95, "bid_size": 335.0, "ask": 4.6, "ask_size": 320.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0577, "vega": 0.0388, "theta": -0.0197, "rho": 0.0254, "theo": 4.2333, "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": 4.04999995231628}, {"option": "DRLL261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 341.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0585, "vega": 0.04, "theta": -0.0204, "rho": -0.0098, "theo": 0.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRLL261218C00038000", "bid": 2.1, "bid_size": 329.0, "ask": 3.8, "ask_size": 321.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0715, "vega": 0.0428, "theta": -0.02, "rho": 0.0242, "theo": 3.3578, "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": 3.24999988079071}, {"option": "DRLL261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 341.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0722, "vega": 0.0443, "theta": -0.0205, "rho": -0.0119, "theo": 0.8595, "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": 0.850000023841858}, {"option": "DRLL261218C00039000", "bid": 1.45, "bid_size": 330.0, "ask": 3.1, "ask_size": 322.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0873, "vega": 0.0475, "theta": -0.0202, "rho": 0.0228, "theo": 2.5466, "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": 2.55000001192093}, {"option": "DRLL261218P00039000", "bid": 0.15, "bid_size": 790.0, "ask": 1.9, "ask_size": 342.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0878, "vega": 0.0486, "theta": -0.0205, "rho": -0.0146, "theo": 1.0553, "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": 1.0}, {"option": "DRLL261218C00040000", "bid": 0.85, "bid_size": 321.0, "ask": 2.45, "ask_size": 323.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.1009, "vega": 0.0515, "theta": -0.0203, "rho": 0.0209, "theo": 1.8512, "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": 1.92499995231628}, {"option": "DRLL261218P00040000", "bid": 0.6, "bid_size": 324.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.1008, "vega": 0.0518, "theta": -0.0203, "rho": -0.0182, "theo": 1.3705, "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": 1.32499995827675}, {"option": "DRLL261218C00041000", "bid": 0.35, "bid_size": 336.0, "ask": 2.0, "ask_size": 345.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.1044, "vega": 0.0523, "theta": -0.0202, "rho": 0.0176, "theo": 1.3338, "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": 1.40000005066395}, {"option": "DRLL261218P00041000", "bid": 1.05, "bid_size": 332.0, "ask": 2.8, "ask_size": 330.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.1038, "vega": 0.0522, "theta": -0.02, "rho": -0.0222, "theo": 1.864, "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": 1.79999998211861}, {"option": "DRLL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 334.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0962, "vega": 0.0502, "theta": -0.0199, "rho": 0.0144, "theo": 1.0007, "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": 0.9749999884516}, {"option": "DRLL261218P00042000", "bid": 1.75, "bid_size": 330.0, "ask": 3.4, "ask_size": 322.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0953, "vega": 0.0495, "theta": -0.0196, "rho": -0.0258, "theo": 2.541, "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": 2.42500007152557}, {"option": "DRLL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 341.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.083, "vega": 0.0464, "theta": -0.0196, "rho": 0.0121, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DRLL261218P00043000", "bid": 2.45, "bid_size": 329.0, "ask": 4.2, "ask_size": 66.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0821, "vega": 0.0454, "theta": -0.0191, "rho": -0.0289, "theo": 3.3438, "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": 3.14999985694885}, {"option": "DRLL261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 348.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0702, "vega": 0.0425, "theta": -0.0192, "rho": 0.0102, "theo": 0.6661, "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": "DRLL261218P00044000", "bid": 3.4, "bid_size": 329.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0695, "vega": 0.0416, "theta": -0.0186, "rho": -0.031, "theo": 4.2163, "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": 3.87500011920929}, {"option": "DRLL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 340.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0595, "vega": 0.0388, "theta": -0.0188, "rho": 0.0087, "theo": 0.5757, "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": 0.675000011920929}, {"option": "DRLL261218P00045000", "bid": 4.3, "bid_size": 329.0, "ask": 5.8, "ask_size": 69.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.059, "vega": 0.0377, "theta": -0.0181, "rho": -0.0327, "theo": 5.1282, "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": 4.80000007152557}, {"option": "DRLL261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 349.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0508, "vega": 0.0356, "theta": -0.0183, "rho": 0.0075, "theo": 0.5092, "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": "DRLL261218P00046000", "bid": 5.2, "bid_size": 329.0, "ask": 6.7, "ask_size": 69.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0507, "vega": 0.0341, "theta": -0.0177, "rho": -0.034, "theo": 6.0625, "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": 5.69999980926514}, {"option": "DRLL261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 340.0, "iv": 0.4522, "open_interest": 1.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0438, "vega": 0.0328, "theta": -0.0179, "rho": 0.0066, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T09:32:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DRLL261218P00047000", "bid": 6.0, "bid_size": 329.0, "ask": 7.7, "ask_size": 69.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0442, "vega": 0.0316, "theta": -0.0173, "rho": -0.0344, "theo": 7.0113, "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": "DRLL261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0382, "vega": 0.0303, "theta": -0.0175, "rho": 0.0059, "theo": 0.4172, "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": 0.524999976158142}, {"option": "DRLL261218P00048000", "bid": 7.1, "bid_size": 329.0, "ask": 8.7, "ask_size": 69.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.039, "vega": 0.0288, "theta": -0.017, "rho": -0.0344, "theo": 7.9698, "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": 7.60000014305115}, {"option": "DRLL261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0336, "vega": 0.0282, "theta": -0.0171, "rho": 0.0053, "theo": 0.3835, "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": 0.550000011920929}, {"option": "DRLL261218P00049000", "bid": 8.1, "bid_size": 329.0, "ask": 9.7, "ask_size": 66.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0348, "vega": 0.0268, "theta": -0.0167, "rho": -0.0336, "theo": 8.9357, "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": 8.60000014305115}, {"option": "DRLL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0299, "vega": 0.0263, "theta": -0.0167, "rho": 0.0048, "theo": 0.3552, "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": 0.550000011920929}, {"option": "DRLL261218P00050000", "bid": 9.1, "bid_size": 200.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0315, "vega": 0.0248, "theta": -0.0165, "rho": -0.0334, "theo": 9.9068, "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": 9.60000038146973}, {"option": "DRLL261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0267, "vega": 0.0246, "theta": -0.0163, "rho": 0.0044, "theo": 0.3311, "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": 0.524999976158142}, {"option": "DRLL261218P00051000", "bid": 10.1, "bid_size": 200.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0288, "vega": 0.0227, "theta": -0.0163, "rho": -0.033, "theo": 10.8819, "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": 10.6000003814697}, {"option": "DRLL261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 350.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0241, "vega": 0.0231, "theta": -0.016, "rho": 0.004, "theo": 0.3101, "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": 0.524999976158142}, {"option": "DRLL261218P00052000", "bid": 11.1, "bid_size": 200.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0264, "vega": 0.0211, "theta": -0.0162, "rho": -0.0319, "theo": 11.8606, "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": 11.6000003814697}, {"option": "DRLL261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 350.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0218, "vega": 0.0218, "theta": -0.0156, "rho": 0.0037, "theo": 0.2917, "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": 0.524999976158142}, {"option": "DRLL261218P00053000", "bid": 12.1, "bid_size": 200.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0244, "vega": 0.0195, "theta": -0.0161, "rho": -0.0303, "theo": 12.8419, "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": 12.6000003814697}, {"option": "DRLL270219C00025000", "bid": 13.3, "bid_size": 100.0, "ask": 17.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0097, "vega": 0.032, "theta": -0.0105, "rho": 0.0478, "theo": 16.0056, "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": 15.5}, {"option": "DRLL270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 116.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0094, "vega": 0.033, "theta": -0.0124, "rho": -0.0109, "theo": 0.7559, "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": "DRLL270219C00026000", "bid": 12.3, "bid_size": 100.0, "ask": 16.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0109, "vega": 0.0345, "theta": -0.0106, "rho": 0.0535, "theo": 15.0387, "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": 14.5500001907349}, {"option": "DRLL270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0106, "vega": 0.035, "theta": -0.0124, "rho": -0.0117, "theo": 0.7788, "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": "DRLL270219C00027000", "bid": 11.3, "bid_size": 100.0, "ask": 15.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0122, "vega": 0.0366, "theta": -0.0107, "rho": 0.0551, "theo": 14.0744, "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": 13.5500001907349}, {"option": "DRLL270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0119, "vega": 0.0372, "theta": -0.0124, "rho": -0.0126, "theo": 0.8038, "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": "DRLL270219C00028000", "bid": 10.3, "bid_size": 165.0, "ask": 14.3, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0137, "vega": 0.0389, "theta": -0.0108, "rho": 0.0566, "theo": 13.1123, "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": 12.5500001907349}, {"option": "DRLL270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0134, "vega": 0.0396, "theta": -0.0124, "rho": -0.0135, "theo": 0.8312, "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": "DRLL270219C00029000", "bid": 9.4, "bid_size": 165.0, "ask": 13.3, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0155, "vega": 0.0417, "theta": -0.0109, "rho": 0.0613, "theo": 12.1531, "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": 11.5}, {"option": "DRLL270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0152, "vega": 0.042, "theta": -0.0124, "rho": -0.0145, "theo": 0.8616, "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": 1.10000002384186}, {"option": "DRLL270219C00030000", "bid": 8.4, "bid_size": 168.0, "ask": 12.3, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0175, "vega": 0.0444, "theta": -0.011, "rho": 0.0626, "theo": 11.1983, "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": 10.6500000953674}, {"option": "DRLL270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 116.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0173, "vega": 0.0447, "theta": -0.0124, "rho": -0.0157, "theo": 0.8954, "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": "DRLL270219C00031000", "bid": 7.4, "bid_size": 165.0, "ask": 11.4, "ask_size": 165.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0198, "vega": 0.0473, "theta": -0.0111, "rho": 0.0637, "theo": 10.2478, "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": 9.59999990463257}, {"option": "DRLL270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 177.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0197, "vega": 0.0477, "theta": -0.0124, "rho": -0.017, "theo": 0.9336, "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": 1.14999997615814}, {"option": "DRLL270219C00032000", "bid": 6.6, "bid_size": 165.0, "ask": 10.5, "ask_size": 165.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0226, "vega": 0.0506, "theta": -0.0111, "rho": 0.067, "theo": 9.3028, "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": 8.70000004768372}, {"option": "DRLL270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 177.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0225, "vega": 0.051, "theta": -0.0124, "rho": -0.0186, "theo": 0.9775, "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": 1.17499995231628}, {"option": "DRLL270219C00033000", "bid": 5.7, "bid_size": 165.0, "ask": 9.6, "ask_size": 165.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0258, "vega": 0.0541, "theta": -0.0112, "rho": 0.0676, "theo": 8.3655, "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": 7.7999997138977}, {"option": "DRLL270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3083, "open_interest": 2.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0259, "vega": 0.0544, "theta": -0.0123, "rho": -0.0203, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-17T13:09:48", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "DRLL270219C00034000", "bid": 4.8, "bid_size": 165.0, "ask": 8.7, "ask_size": 165.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0297, "vega": 0.0579, "theta": -0.0112, "rho": 0.0695, "theo": 7.4374, "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": 6.9500002861023}, {"option": "DRLL270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 177.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0299, "vega": 0.0582, "theta": -0.0122, "rho": -0.0224, "theo": 1.089, "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": 1.32500004768372}, {"option": "DRLL270219C00035000", "bid": 4.0, "bid_size": 165.0, "ask": 7.9, "ask_size": 164.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0344, "vega": 0.0621, "theta": -0.0112, "rho": 0.0694, "theo": 6.5226, "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": 6.15000009536743}, {"option": "DRLL270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 186.0, "iv": 0.4263, "open_interest": 9.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0347, "vega": 0.0624, "theta": -0.0121, "rho": -0.0248, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-07T14:42:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DRLL270219C00036000", "bid": 3.1, "bid_size": 165.0, "ask": 7.1, "ask_size": 165.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0399, "vega": 0.0665, "theta": -0.0112, "rho": 0.0694, "theo": 5.6261, "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": 5.30000007152557}, {"option": "DRLL270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 178.0, "iv": 0.398, "open_interest": 18.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0405, "vega": 0.0669, "theta": -0.012, "rho": -0.0276, "theo": 1.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:37:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DRLL270219C00037000", "bid": 2.45, "bid_size": 165.0, "ask": 6.4, "ask_size": 165.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0464, "vega": 0.0712, "theta": -0.0111, "rho": 0.0682, "theo": 4.7569, "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": 4.64999985694885}, {"option": "DRLL270219P00037000", "bid": 0.65, "bid_size": 3.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.2745, "open_interest": 21.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0472, "vega": 0.0715, "theta": -0.0118, "rho": -0.031, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T09:46:10", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "DRLL270219C00038000", "bid": 1.75, "bid_size": 165.0, "ask": 5.7, "ask_size": 165.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0538, "vega": 0.0759, "theta": -0.011, "rho": 0.0658, "theo": 3.9297, "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": 3.97499996423721}, {"option": "DRLL270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 168.0, "iv": 0.3334, "open_interest": 17.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.055, "vega": 0.0763, "theta": -0.0116, "rho": -0.0352, "theo": 1.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T09:39:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DRLL270219C00039000", "bid": 1.15, "bid_size": 165.0, "ask": 5.1, "ask_size": 165.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0614, "vega": 0.0802, "theta": -0.0109, "rho": 0.0619, "theo": 3.1691, "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": 3.375}, {"option": "DRLL270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 177.0, "iv": 0.2993, "open_interest": 12.0, "volume": 0.0, "delta": -0.382, "gamma": 0.063, "vega": 0.0805, "theta": -0.0114, "rho": -0.0399, "theo": 1.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-01T09:41:54", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DRLL270219C00040000", "bid": 0.6, "bid_size": 165.0, "ask": 4.6, "ask_size": 165.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0675, "vega": 0.0833, "theta": -0.0108, "rho": 0.0565, "theo": 2.5108, "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": 2.80000004172325}, {"option": "DRLL270219P00040000", "bid": 0.2, "bid_size": 833.0, "ask": 4.2, "ask_size": 178.0, "iv": 0.2844, "open_interest": 20.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0698, "vega": 0.0833, "theta": -0.0112, "rho": -0.0451, "theo": 2.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T15:44:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DRLL270219C00041000", "bid": 0.15, "bid_size": 831.0, "ask": 4.1, "ask_size": 177.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.07, "vega": 0.0842, "theta": -0.0107, "rho": 0.05, "theo": 1.991, "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": 2.30000004917383}, {"option": "DRLL270219P00041000", "bid": 0.8, "bid_size": 165.0, "ask": 4.7, "ask_size": 165.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0728, "vega": 0.0838, "theta": -0.0111, "rho": -0.0503, "theo": 2.5859, "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": 2.8000001013279}, {"option": "DRLL270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 181.0, "iv": 0.297, "open_interest": 1.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0681, "vega": 0.0827, "theta": -0.0107, "rho": 0.0436, "theo": 1.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-23T15:50:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DRLL270219P00042000", "bid": 1.35, "bid_size": 165.0, "ask": 5.4, "ask_size": 165.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0712, "vega": 0.0816, "theta": -0.0109, "rho": -0.0549, "theo": 3.2125, "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": 3.30000007152557}, {"option": "DRLL270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 181.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0632, "vega": 0.0796, "theta": -0.0107, "rho": 0.0378, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:50:12", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DRLL270219P00043000", "bid": 1.95, "bid_size": 165.0, "ask": 5.9, "ask_size": 165.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0663, "vega": 0.078, "theta": -0.0108, "rho": -0.0585, "theo": 3.9581, "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": 3.94999998807907}, {"option": "DRLL270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 183.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0573, "vega": 0.0758, "theta": -0.0107, "rho": 0.0331, "theo": 1.1847, "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": 1.70000004768372}, {"option": "DRLL270219P00044000", "bid": 2.75, "bid_size": 165.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0601, "vega": 0.0736, "theta": -0.0107, "rho": -0.0609, "theo": 4.783, "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": 4.64999985694885}, {"option": "DRLL270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 183.0, "iv": 0.3586, "open_interest": 3.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0514, "vega": 0.072, "theta": -0.0107, "rho": 0.0293, "theo": 1.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:30:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DRLL270219P00045000", "bid": 3.5, "bid_size": 165.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.054, "vega": 0.0692, "theta": -0.0105, "rho": -0.0629, "theo": 5.6568, "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": 5.45000004768372}, {"option": "DRLL270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 184.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0462, "vega": 0.0682, "theta": -0.0107, "rho": 0.0262, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:25:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DRLL270219P00046000", "bid": 4.4, "bid_size": 165.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0485, "vega": 0.0649, "theta": -0.0104, "rho": -0.0644, "theo": 6.5619, "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": 6.25}, {"option": "DRLL270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 182.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0416, "vega": 0.0647, "theta": -0.0106, "rho": 0.0237, "theo": 0.8867, "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": 1.32500004768372}, {"option": "DRLL270219P00047000", "bid": 5.2, "bid_size": 165.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0436, "vega": 0.0612, "theta": -0.0102, "rho": -0.0655, "theo": 7.487, "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": 7.10000014305115}, {"option": "DRLL270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 185.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0377, "vega": 0.0615, "theta": -0.0106, "rho": 0.0216, "theo": 0.8258, "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": 1.27499997615814}, {"option": "DRLL270219P00048000", "bid": 6.1, "bid_size": 165.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0394, "vega": 0.0577, "theta": -0.01, "rho": -0.0668, "theo": 8.4259, "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": "DRLL270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 188.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0343, "vega": 0.0586, "theta": -0.0106, "rho": 0.0198, "theo": 0.7752, "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": 1.22500002384186}, {"option": "DRLL270219P00049000", "bid": 7.1, "bid_size": 165.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0358, "vega": 0.0544, "theta": -0.0098, "rho": -0.0671, "theo": 9.375, "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": 8.89999985694885}, {"option": "DRLL270521C00033000", "bid": 5.4, "bid_size": 166.0, "ask": 10.3, "ask_size": 109.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0291, "vega": 0.0782, "theta": -0.0087, "rho": 0.0752, "theo": 8.2459, "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": 7.89999985694885}, {"option": "DRLL270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 126.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0251, "vega": 0.083, "theta": -0.0082, "rho": -0.0498, "theo": 1.5632, "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": 1.95000004768372}, {"option": "DRLL270521C00034000", "bid": 4.6, "bid_size": 166.0, "ask": 9.5, "ask_size": 124.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0327, "vega": 0.0829, "theta": -0.0086, "rho": 0.0773, "theo": 7.3288, "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": 7.10000014305115}, {"option": "DRLL270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0286, "vega": 0.0876, "theta": -0.008, "rho": -0.0546, "theo": 1.643, "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": 1.95000004768372}, {"option": "DRLL270521C00035000", "bid": 3.9, "bid_size": 166.0, "ask": 8.8, "ask_size": 119.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0369, "vega": 0.0877, "theta": -0.0084, "rho": 0.0783, "theo": 6.4262, "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": 6.39999985694885}, {"option": "DRLL270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 124.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0325, "vega": 0.0926, "theta": -0.0079, "rho": -0.0604, "theo": 1.7385, "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": 2.15000009536743}, {"option": "DRLL270521C00036000", "bid": 3.2, "bid_size": 166.0, "ask": 8.1, "ask_size": 119.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0416, "vega": 0.0946, "theta": -0.0081, "rho": 0.0807, "theo": 5.5428, "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": 5.69999992847443}, {"option": "DRLL270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0371, "vega": 0.0976, "theta": -0.0077, "rho": -0.0669, "theo": 1.8556, "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": 2.20000004768372}, {"option": "DRLL270521C00037000", "bid": 2.5, "bid_size": 166.0, "ask": 7.5, "ask_size": 124.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0468, "vega": 0.0998, "theta": -0.0079, "rho": 0.0817, "theo": 4.6936, "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": 5.04999995231628}, {"option": "DRLL270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.0422, "vega": 0.1026, "theta": -0.0074, "rho": -0.075, "theo": 2.0033, "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": 2.34999990463257}, {"option": "DRLL270521C00038000", "bid": 1.9, "bid_size": 160.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0523, "vega": 0.1051, "theta": -0.0076, "rho": 0.0793, "theo": 3.8867, "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": 4.45000004768372}, {"option": "DRLL270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.2896, "open_interest": 3.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0478, "vega": 0.1071, "theta": -0.0071, "rho": -0.0845, "theo": 2.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-09T09:44:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521C00039000", "bid": 1.4, "bid_size": 124.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0575, "vega": 0.1094, "theta": -0.0073, "rho": 0.0781, "theo": 3.1489, "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": 3.8500000834465}, {"option": "DRLL270521P00039000", "bid": 1.6, "bid_size": 25.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.2465, "open_interest": 17.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0532, "vega": 0.1107, "theta": -0.0068, "rho": -0.0959, "theo": 2.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:53:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521C00040000", "bid": 0.9, "bid_size": 124.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.3078, "open_interest": 4.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0613, "vega": 0.112, "theta": -0.0069, "rho": 0.0738, "theo": 2.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-03T15:36:27", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DRLL270521P00040000", "bid": 0.7, "bid_size": 124.0, "ask": 5.5, "ask_size": 124.0, "iv": 0.2584, "open_interest": 1.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0574, "vega": 0.1124, "theta": -0.0065, "rho": -0.1089, "theo": 2.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-06T12:36:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DRLL270521C00041000", "bid": 0.5, "bid_size": 329.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0627, "vega": 0.1119, "theta": -0.0066, "rho": 0.0678, "theo": 1.9845, "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": 3.24999991059303}, {"option": "DRLL270521P00041000", "bid": 1.3, "bid_size": 124.0, "ask": 6.2, "ask_size": 125.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0592, "vega": 0.1116, "theta": -0.0061, "rho": -0.1228, "theo": 3.2812, "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": 3.8500000834465}, {"option": "DRLL270521C00042000", "bid": 0.05, "bid_size": 821.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.061, "vega": 0.109, "theta": -0.0063, "rho": 0.061, "theo": 1.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521P00042000", "bid": 1.9, "bid_size": 124.0, "ask": 6.8, "ask_size": 125.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0581, "vega": 0.1085, "theta": -0.0058, "rho": -0.1357, "theo": 3.882, "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": 4.45000004768372}, {"option": "DRLL270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0571, "vega": 0.1044, "theta": -0.0061, "rho": 0.0541, "theo": 1.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521P00043000", "bid": 2.5, "bid_size": 160.0, "ask": 7.4, "ask_size": 125.0, "iv": 0.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0548, "vega": 0.1037, "theta": -0.0055, "rho": -0.1469, "theo": 4.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T13:07:57", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DRLL270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0521, "vega": 0.0987, "theta": -0.0059, "rho": 0.0482, "theo": 1.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521P00044000", "bid": 3.2, "bid_size": 166.0, "ask": 8.1, "ask_size": 124.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0504, "vega": 0.0982, "theta": -0.0052, "rho": -0.1563, "theo": 5.3795, "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": 5.80000007152557}, {"option": "DRLL270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 124.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.047, "vega": 0.093, "theta": -0.0057, "rho": 0.0432, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRLL270521P00045000", "bid": 3.9, "bid_size": 166.0, "ask": 8.8, "ask_size": 124.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0458, "vega": 0.0926, "theta": -0.005, "rho": -0.1644, "theo": 6.2203, "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": 6.60000014305115}, {"option": "DRLL270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0423, "vega": 0.0878, "theta": -0.0056, "rho": 0.0388, "theo": 0.8714, "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": 2.34999990463257}, {"option": "DRLL270521P00046000", "bid": 4.7, "bid_size": 166.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0414, "vega": 0.0873, "theta": -0.0047, "rho": -0.1709, "theo": 7.096, "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": 7.30000019073486}, {"option": "DRLL270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 130.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0382, "vega": 0.0826, "theta": -0.0055, "rho": 0.0352, "theo": 0.7891, "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": 2.15000009536743}, {"option": "DRLL270521P00047000", "bid": 5.5, "bid_size": 166.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0375, "vega": 0.0824, "theta": -0.0045, "rho": -0.1762, "theo": 7.9951, "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": 8.10000014305115}, {"option": "DRLL270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 129.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0345, "vega": 0.0781, "theta": -0.0053, "rho": 0.0321, "theo": 0.7232, "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": 2.15000009536743}, {"option": "DRLL270521P00048000", "bid": 6.3, "bid_size": 165.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0341, "vega": 0.0779, "theta": -0.0043, "rho": -0.1819, "theo": 8.9107, "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": 8.89999985694885}, {"option": "DRLL270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0314, "vega": 0.0738, "theta": -0.0052, "rho": 0.0296, "theo": 0.6694, "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": 2.04999995231628}, {"option": "DRLL270521P00049000", "bid": 7.2, "bid_size": 165.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0311, "vega": 0.0739, "theta": -0.0041, "rho": -0.186, "theo": 9.8378, "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": 9.7000002861023}, {"option": "DRLL270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.2747, "open_interest": 0.0, "volume": 3.0, "delta": 0.1581, "gamma": 0.0286, "vega": 0.0702, "theta": -0.0051, "rho": 0.0273, "theo": 0.6242, "change": -1.4, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:28:23", "percent_change": -71.7949, "prev_day_close": 1.95000004768372}, {"option": "DRLL270521P00050000", "bid": 8.0, "bid_size": 165.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0285, "vega": 0.0702, "theta": -0.0039, "rho": -0.191, "theo": 10.7739, "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": 10.6000003814697}, {"option": "DRLL270521C00051000", "bid": 0.35, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.2779, "open_interest": 0.0, "volume": 1.0, "delta": 0.1464, "gamma": 0.0262, "vega": 0.0665, "theta": -0.005, "rho": 0.0254, "theo": 0.5858, "change": -1.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:30:30", "percent_change": -73.6842, "prev_day_close": 1.89999997615814}, {"option": "DRLL270521P00051000", "bid": 9.0, "bid_size": 165.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0262, "vega": 0.0668, "theta": -0.0037, "rho": -0.1952, "theo": 11.7165, "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": 11.5}], "symbol": "DRLL", "security_type": "stock", "exchange_id": 3, "current_price": 40.2967, "price_change": 0.1067, "price_change_percent": 0.2655, "bid": 39.68, "ask": 41.19, "bid_size": 100, "ask_size": 100, "open": 39.68, "high": 40.46, "low": 39.68, "close": 40.2967, "prev_day_close": 40.19, "volume": 23538, "iv30": 29.734, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189023, "last_trade_time": "2026-11-09T15:52:32", "tick": "up"}, "symbol": "DRLL"}