{"timestamp": "2026-11-10 01:50:11", "data": {"options": [{"option": "DRN261120C00001000", "bid": 8.6, "bid_size": 280.0, "ask": 10.1, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-06-12T10:31:37", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DRN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 6.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DRN261120C00002000", "bid": 7.6, "bid_size": 304.0, "ask": 9.1, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 8.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-12T12:02:57", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DRN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "DRN261120C00003000", "bid": 6.6, "bid_size": 304.0, "ask": 8.1, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-06-10T13:28:48", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DRN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 304.0, "iv": 7.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120C00004000", "bid": 5.6, "bid_size": 304.0, "ask": 7.1, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 6.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-06-12T12:03:55", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DRN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 5.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0009, "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": 0.200000002980232}, {"option": "DRN261120C00005000", "bid": 4.8, "bid_size": 306.0, "ask": 6.0, "ask_size": 306.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 5.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-04T10:45:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DRN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 721.0, "iv": 2.6579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0024, "vega": 0.0001, "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": 0.3, "last_trade_time": "2026-04-02T15:58:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DRN261120C00006000", "bid": 3.8, "bid_size": 306.0, "ask": 5.0, "ask_size": 307.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 4.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DRN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1240.0, "iv": 3.6299, "open_interest": 46.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:47:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120C00007000", "bid": 2.8, "bid_size": 310.0, "ask": 4.0, "ask_size": 306.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0137, "vega": 0.0001, "theta": -0.0033, "rho": 0.0001, "theo": 3.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-27T12:40:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DRN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1207.0, "iv": 2.1513, "open_interest": 32.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0172, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:53:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DRN261120C00008000", "bid": 2.05, "bid_size": 276.0, "ask": 2.75, "ask_size": 206.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0559, "vega": 0.001, "theta": -0.006, "rho": 0.0007, "theo": 2.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T15:48:45", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DRN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 645.0, "iv": 1.1553, "open_interest": 36.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0478, "vega": 0.0014, "theta": -0.0056, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:37:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DRN261120C00009000", "bid": 1.55, "bid_size": 15.0, "ask": 1.75, "ask_size": 175.0, "iv": 0.9533, "open_interest": 92.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.1417, "vega": 0.003, "theta": -0.0112, "rho": 0.0014, "theo": 1.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T14:06:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DRN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.82, "open_interest": 506.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.1338, "vega": 0.0033, "theta": -0.0107, "rho": -0.0004, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DRN261120C00010000", "bid": 0.35, "bid_size": 865.0, "ask": 1.05, "ask_size": 785.0, "iv": 0.5706, "open_interest": 174.0, "volume": 2.0, "delta": 0.699, "gamma": 0.3253, "vega": 0.0063, "theta": -0.0179, "rho": 0.0016, "theo": 0.7168, "change": 0.335, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:32:23", "percent_change": 78.8235, "prev_day_close": 0.425000006332994}, {"option": "DRN261120P00010000", "bid": 0.05, "bid_size": 1462.0, "ask": 0.8, "ask_size": 1921.0, "iv": 0.9007, "open_interest": 39.0, "volume": 0.0, "delta": -0.305, "gamma": 0.3182, "vega": 0.0064, "theta": -0.0176, "rho": -0.0012, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T13:23:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DRN261120C00011000", "bid": 0.15, "bid_size": 20.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.5437, "open_interest": 63.0, "volume": 12.0, "delta": 0.3282, "gamma": 0.3602, "vega": 0.0066, "theta": -0.0168, "rho": 0.0009, "theo": 0.2036, "change": -0.155, "open": 0.15, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:16:02", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "DRN261120P00011000", "bid": 0.45, "bid_size": 709.0, "ask": 1.2, "ask_size": 764.0, "iv": 0.7109, "open_interest": 202.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.3551, "vega": 0.0066, "theta": -0.0165, "rho": -0.0028, "theo": 0.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-11T14:40:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DRN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1527.0, "iv": 0.9208, "open_interest": 30.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.1687, "vega": 0.0034, "theta": -0.0089, "rho": 0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:07:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DRN261120P00012000", "bid": 1.3, "bid_size": 197.0, "ask": 2.05, "ask_size": 117.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.1669, "vega": 0.0034, "theta": -0.0086, "rho": -0.0039, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-04-06T09:49:41", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DRN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.718, "open_interest": 45.0, "volume": 10.0, "delta": 0.038, "gamma": 0.0669, "vega": 0.0015, "theta": -0.0043, "rho": 0.0001, "theo": 0.0173, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:09:09", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DRN261120P00013000", "bid": 2.1, "bid_size": 275.0, "ask": 3.3, "ask_size": 117.0, "iv": 1.1972, "open_interest": 1.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0664, "vega": 0.0015, "theta": -0.0039, "rho": -0.0045, "theo": 2.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-28T10:33:40", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DRN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 1.8252, "open_interest": 9.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0288, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T10:59:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00014000", "bid": 3.1, "bid_size": 275.0, "ask": 4.3, "ask_size": 117.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0286, "vega": 0.0007, "theta": -0.0018, "rho": -0.0049, "theo": 3.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-09-23T12:36:58", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "DRN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 2.2543, "open_interest": 20.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0138, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-06-22T11:34:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00015000", "bid": 4.1, "bid_size": 271.0, "ask": 5.3, "ask_size": 117.0, "iv": 1.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0137, "vega": 0.0004, "theta": -0.0007, "rho": -0.0053, "theo": 4.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DRN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 2.2885, "open_interest": 2.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-04T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00016000", "bid": 5.0, "bid_size": 291.0, "ask": 6.3, "ask_size": 117.0, "iv": 1.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0001, "rho": -0.0057, "theo": 5.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DRN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 347.0, "iv": 2.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00017000", "bid": 5.9, "bid_size": 289.0, "ask": 7.4, "ask_size": 117.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.004, "vega": 0.0001, "theta": 0.0, "rho": -0.006, "theo": 6.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DRN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 347.0, "iv": 2.8698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00018000", "bid": 6.9, "bid_size": 289.0, "ask": 8.4, "ask_size": 117.0, "iv": 2.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.0064, "theo": 7.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-10T09:39:48", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "DRN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6273, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0015, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DRN261120P00019000", "bid": 7.9, "bid_size": 289.0, "ask": 9.4, "ask_size": 117.0, "iv": 2.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0068, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DRN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 2.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261120P00020000", "bid": 8.3, "bid_size": 299.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0071, "theo": 9.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-04-23T11:05:00", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DRN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 3.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "DRN261120P00021000", "bid": 9.7, "bid_size": 289.0, "ask": 11.4, "ask_size": 117.0, "iv": 2.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0074, "theo": 10.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-04-20T11:59:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DRN261218C00001000", "bid": 8.5, "bid_size": 202.0, "ask": 10.7, "ask_size": 202.0, "iv": 5.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 9.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DRN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 3.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DRN261218C00002000", "bid": 7.5, "bid_size": 202.0, "ask": 9.7, "ask_size": 202.0, "iv": 3.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0026, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 8.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "DRN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0031, "vega": 0.001, "theta": -0.0035, "rho": -0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00003000", "bid": 6.5, "bid_size": 202.0, "ask": 8.7, "ask_size": 202.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0064, "rho": 0.0003, "theo": 7.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "DRN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 403.0, "iv": 3.9006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.006, "vega": 0.0016, "theta": -0.0044, "rho": -0.0003, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00004000", "bid": 5.5, "bid_size": 202.0, "ask": 7.7, "ask_size": 202.0, "iv": 2.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0146, "vega": 0.0007, "theta": -0.0076, "rho": 0.0005, "theo": 6.5326, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 2.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0106, "vega": 0.0023, "theta": -0.0052, "rho": -0.0004, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00005000", "bid": 4.5, "bid_size": 202.0, "ask": 6.7, "ask_size": 202.0, "iv": 1.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.025, "vega": 0.0018, "theta": -0.008, "rho": 0.0012, "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": 5.29999995231628}, {"option": "DRN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 2.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0175, "vega": 0.0032, "theta": -0.0061, "rho": -0.0006, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00006000", "bid": 3.8, "bid_size": 271.0, "ask": 5.0, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0375, "vega": 0.0028, "theta": -0.0087, "rho": 0.0017, "theo": 4.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DRN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0286, "vega": 0.0043, "theta": -0.0069, "rho": -0.0009, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00007000", "bid": 2.8, "bid_size": 272.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0572, "vega": 0.0044, "theta": -0.0093, "rho": 0.0025, "theo": 3.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T15:38:17", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DRN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0464, "vega": 0.0058, "theta": -0.0078, "rho": -0.0013, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 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": "DRN261218C00008000", "bid": 2.0, "bid_size": 260.0, "ask": 2.95, "ask_size": 245.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0906, "vega": 0.0066, "theta": -0.0099, "rho": 0.0033, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-23T11:11:06", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DRN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 644.0, "iv": 1.0074, "open_interest": 1.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0763, "vega": 0.0078, "theta": -0.0086, "rho": -0.002, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:49:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN261218C00009000", "bid": 1.25, "bid_size": 260.0, "ask": 2.0, "ask_size": 177.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.1436, "vega": 0.0096, "theta": -0.0104, "rho": 0.0041, "theo": 1.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T14:53:48", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "DRN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 613.0, "iv": 0.7249, "open_interest": 4.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.1259, "vega": 0.0104, "theta": -0.0093, "rho": -0.0032, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T09:49:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DRN261218C00010000", "bid": 0.6, "bid_size": 1944.0, "ask": 1.35, "ask_size": 696.0, "iv": 0.5916, "open_interest": 112.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.2081, "vega": 0.0127, "theta": -0.0105, "rho": 0.0042, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:35:49", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "DRN261218P00010000", "bid": 0.25, "bid_size": 293.0, "ask": 1.2, "ask_size": 607.0, "iv": 0.6599, "open_interest": 2.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.1892, "vega": 0.013, "theta": -0.0096, "rho": -0.0053, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-23T11:44:43", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DRN261218C00011000", "bid": 0.2, "bid_size": 1832.0, "ask": 0.9, "ask_size": 1644.0, "iv": 0.6046, "open_interest": 7.0, "volume": 1.0, "delta": 0.4015, "gamma": 0.2072, "vega": 0.013, "theta": -0.0098, "rho": 0.0033, "theo": 0.4867, "change": 0.02, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:05:41", "percent_change": 4.0, "prev_day_close": 0.5}, {"option": "DRN261218P00011000", "bid": 0.8, "bid_size": 168.0, "ask": 1.55, "ask_size": 588.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.1951, "vega": 0.0129, "theta": -0.0091, "rho": -0.0083, "theo": 1.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "DRN261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1674.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.1534, "vega": 0.011, "theta": -0.0089, "rho": 0.0023, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00012000", "bid": 1.5, "bid_size": 44.0, "ask": 2.3, "ask_size": 223.0, "iv": 0.5435, "open_interest": 100.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.1474, "vega": 0.0109, "theta": -0.0084, "rho": -0.0108, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-30T14:23:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DRN261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 861.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.1109, "vega": 0.0091, "theta": -0.0082, "rho": 0.0017, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DRN261218P00013000", "bid": 2.2, "bid_size": 243.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.1076, "vega": 0.009, "theta": -0.0077, "rho": -0.0126, "theo": 2.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DRN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 894.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0835, "vega": 0.0077, "theta": -0.0076, "rho": 0.0013, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00014000", "bid": 3.1, "bid_size": 239.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0815, "vega": 0.0076, "theta": -0.0071, "rho": -0.0142, "theo": 3.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "DRN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 898.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0655, "vega": 0.0066, "theta": -0.0071, "rho": 0.0011, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00015000", "bid": 4.1, "bid_size": 242.0, "ask": 5.3, "ask_size": 117.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0642, "vega": 0.0065, "theta": -0.0065, "rho": -0.0156, "theo": 4.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DRN261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 906.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0531, "vega": 0.0058, "theta": -0.0067, "rho": 0.0009, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00016000", "bid": 5.0, "bid_size": 245.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0522, "vega": 0.0057, "theta": -0.006, "rho": -0.0169, "theo": 5.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DRN261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 986.0, "iv": 1.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0443, "vega": 0.0052, "theta": -0.0064, "rho": 0.0008, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00017000", "bid": 5.9, "bid_size": 259.0, "ask": 7.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0436, "vega": 0.0051, "theta": -0.0056, "rho": -0.0182, "theo": 6.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DRN261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 761.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0377, "vega": 0.0046, "theta": -0.0061, "rho": 0.0007, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 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": "DRN261218P00018000", "bid": 6.9, "bid_size": 275.0, "ask": 8.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0371, "vega": 0.0046, "theta": -0.0052, "rho": -0.0194, "theo": 7.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "DRN270219C00001000", "bid": 7.9, "bid_size": 64.0, "ask": 11.4, "ask_size": 65.0, "iv": 3.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0011, "rho": 0.0006, "theo": 9.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "DRN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0017, "vega": 0.0015, "theta": -0.002, "rho": -0.0006, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DRN270219C00002000", "bid": 6.9, "bid_size": 122.0, "ask": 10.4, "ask_size": 65.0, "iv": 2.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0049, "vega": 0.002, "theta": -0.0021, "rho": 0.0018, "theo": 8.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "DRN270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 2.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0043, "vega": 0.0028, "theta": -0.0029, "rho": -0.001, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 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": "DRN270219C00003000", "bid": 5.9, "bid_size": 65.0, "ask": 9.2, "ask_size": 66.0, "iv": 1.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0088, "vega": 0.0034, "theta": -0.0028, "rho": 0.0032, "theo": 7.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "DRN270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 2.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0079, "vega": 0.0042, "theta": -0.0035, "rho": -0.0015, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 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": "DRN270219C00004000", "bid": 6.1, "bid_size": 121.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9525, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0034, "rho": 0.0045, "theo": 6.6503, "change": -0.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:16:55", "percent_change": -3.17461, "prev_day_close": 6.30000019073486}, {"option": "DRN270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 523.0, "iv": 1.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0129, "vega": 0.0057, "theta": -0.004, "rho": -0.002, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN270219C00005000", "bid": 3.9, "bid_size": 121.0, "ask": 7.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0218, "vega": 0.0066, "theta": -0.0039, "rho": 0.0061, "theo": 5.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DRN270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1492.0, "iv": 1.337, "open_interest": 1.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0201, "vega": 0.0074, "theta": -0.0044, "rho": -0.0027, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-01T12:44:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN270219C00006000", "bid": 3.6, "bid_size": 156.0, "ask": 5.2, "ask_size": 156.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0326, "vega": 0.0087, "theta": -0.0044, "rho": 0.0077, "theo": 4.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DRN270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 736.0, "iv": 1.0682, "open_interest": 6.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0303, "vega": 0.0095, "theta": -0.0047, "rho": -0.0036, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-26T10:54:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN270219C00007000", "bid": 2.0, "bid_size": 157.0, "ask": 4.7, "ask_size": 157.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0484, "vega": 0.011, "theta": -0.0047, "rho": 0.009, "theo": 3.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T15:38:17", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "DRN270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 728.0, "iv": 0.8401, "open_interest": 8.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0452, "vega": 0.0119, "theta": -0.0049, "rho": -0.0048, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:05:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN270219C00008000", "bid": 1.2, "bid_size": 160.0, "ask": 3.9, "ask_size": 160.0, "iv": 0.389, "open_interest": 24.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0716, "vega": 0.014, "theta": -0.005, "rho": 0.0105, "theo": 2.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-20T10:34:33", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "DRN270219P00008000", "bid": 0.05, "bid_size": 467.0, "ask": 0.8, "ask_size": 712.0, "iv": 0.6734, "open_interest": 41.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0672, "vega": 0.0147, "theta": -0.005, "rho": -0.0065, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-19T09:50:11", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "DRN270219C00009000", "bid": 0.6, "bid_size": 319.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.1052, "vega": 0.0174, "theta": -0.0052, "rho": 0.0114, "theo": 2.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:35:34", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DRN270219P00009000", "bid": 0.2, "bid_size": 1152.0, "ask": 0.95, "ask_size": 1443.0, "iv": 0.5657, "open_interest": 71.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0993, "vega": 0.0179, "theta": -0.0051, "rho": -0.009, "theo": 0.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:25:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DRN270219C00010000", "bid": 0.9, "bid_size": 1151.0, "ask": 1.8, "ask_size": 435.0, "iv": 0.5308, "open_interest": 32.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.1434, "vega": 0.0207, "theta": -0.0051, "rho": 0.0114, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "DRN270219P00010000", "bid": 0.7, "bid_size": 30.0, "ask": 1.35, "ask_size": 363.0, "iv": 0.5739, "open_interest": 472.0, "volume": 400.0, "delta": -0.3817, "gamma": 0.1371, "vega": 0.0208, "theta": -0.005, "rho": -0.013, "theo": 0.8623, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:56:48", "percent_change": -23.4043, "prev_day_close": 1.17499998211861}, {"option": "DRN270219C00011000", "bid": 0.4, "bid_size": 831.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.4542, "open_interest": 11.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.1543, "vega": 0.0216, "theta": -0.005, "rho": 0.0097, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T09:45:47", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "DRN270219P00011000", "bid": 1.15, "bid_size": 36.0, "ask": 1.9, "ask_size": 339.0, "iv": 0.5442, "open_interest": 6.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.1505, "vega": 0.0216, "theta": -0.0048, "rho": -0.0179, "theo": 1.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T09:32:06", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "DRN270219C00012000", "bid": 0.15, "bid_size": 1340.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.4528, "open_interest": 22.0, "volume": 10.0, "delta": 0.3423, "gamma": 0.1318, "vega": 0.0201, "theta": -0.0049, "rho": 0.0076, "theo": 0.5485, "change": 0.095, "open": 0.67, "high": 0.67, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:09:09", "percent_change": 22.3529, "prev_day_close": 0.425000006332994}, {"option": "DRN270219P00012000", "bid": 1.85, "bid_size": 18.0, "ask": 2.6, "ask_size": 323.0, "iv": 0.5543, "open_interest": 18.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.1307, "vega": 0.0201, "theta": -0.0046, "rho": -0.0216, "theo": 2.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:40:45", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "DRN270219C00013000", "bid": 0.05, "bid_size": 909.0, "ask": 0.8, "ask_size": 1068.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.1067, "vega": 0.0182, "theta": -0.0049, "rho": 0.0062, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 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": "DRN270219P00013000", "bid": 2.4, "bid_size": 159.0, "ask": 3.6, "ask_size": 106.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.107, "vega": 0.0182, "theta": -0.0045, "rho": -0.0241, "theo": 3.0009, "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": 3.29999995231628}, {"option": "DRN270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 437.0, "iv": 0.5317, "open_interest": 6.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0877, "vega": 0.0165, "theta": -0.0049, "rho": 0.0052, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-09T11:16:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DRN270219P00014000", "bid": 3.1, "bid_size": 156.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.5955, "open_interest": 3.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0885, "vega": 0.0165, "theta": -0.0044, "rho": -0.0259, "theo": 3.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T14:15:22", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DRN270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 503.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0739, "vega": 0.0152, "theta": -0.0049, "rho": 0.0045, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DRN270219P00015000", "bid": 4.3, "bid_size": 9.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0749, "vega": 0.0152, "theta": -0.0043, "rho": -0.0276, "theo": 4.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DRN270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0638, "vega": 0.014, "theta": -0.0049, "rho": 0.004, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-28T12:48:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRN270219P00016000", "bid": 5.1, "bid_size": 97.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0648, "vega": 0.014, "theta": -0.0041, "rho": -0.0288, "theo": 5.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DRN270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 522.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.056, "vega": 0.0132, "theta": -0.0048, "rho": 0.0036, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 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": "DRN270219P00017000", "bid": 5.9, "bid_size": 157.0, "ask": 7.8, "ask_size": 77.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0571, "vega": 0.0131, "theta": -0.004, "rho": -0.0302, "theo": 6.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DRN270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0499, "vega": 0.0124, "theta": -0.0048, "rho": 0.0032, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 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": "DRN270219P00018000", "bid": 6.3, "bid_size": 157.0, "ask": 9.1, "ask_size": 77.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.051, "vega": 0.0123, "theta": -0.0038, "rho": -0.0316, "theo": 7.7883, "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": 8.09999990463257}, {"option": "DRN270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 529.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0451, "vega": 0.0117, "theta": -0.0048, "rho": 0.003, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 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": "DRN270219P00019000", "bid": 7.8, "bid_size": 157.0, "ask": 9.7, "ask_size": 77.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0461, "vega": 0.0117, "theta": -0.0036, "rho": -0.033, "theo": 8.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DRN270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 551.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0411, "vega": 0.0112, "theta": -0.0048, "rho": 0.0028, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 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": "DRN270219P00020000", "bid": 8.3, "bid_size": 157.0, "ask": 11.1, "ask_size": 77.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0421, "vega": 0.0111, "theta": -0.0034, "rho": -0.0342, "theo": 9.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DRN270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 534.0, "iv": 1.0411, "open_interest": 1.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0378, "vega": 0.0107, "theta": -0.0047, "rho": 0.0026, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:43:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DRN270219P00021000", "bid": 9.3, "bid_size": 157.0, "ask": 12.1, "ask_size": 77.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0388, "vega": 0.0106, "theta": -0.0033, "rho": -0.0354, "theo": 10.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DRN270521C00001000", "bid": 7.6, "bid_size": 198.0, "ask": 11.4, "ask_size": 198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0027, "vega": 0.001, "theta": -0.0011, "rho": 0.0008, "theo": 9.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-08T14:25:02", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "DRN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0015, "rho": -0.0015, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00002000", "bid": 6.6, "bid_size": 198.0, "ask": 10.4, "ask_size": 198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.006, "vega": 0.0032, "theta": -0.0019, "rho": 0.003, "theo": 8.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DRN270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 441.0, "iv": 2.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0046, "vega": 0.0047, "theta": -0.0022, "rho": -0.0026, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00003000", "bid": 5.6, "bid_size": 198.0, "ask": 9.4, "ask_size": 198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0104, "vega": 0.0054, "theta": -0.0024, "rho": 0.0053, "theo": 7.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "DRN270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 1.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0083, "vega": 0.007, "theta": -0.0026, "rho": -0.0038, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00004000", "bid": 4.6, "bid_size": 198.0, "ask": 8.4, "ask_size": 198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0161, "vega": 0.008, "theta": -0.0028, "rho": 0.0079, "theo": 6.7117, "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": 6.25}, {"option": "DRN270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0133, "vega": 0.0094, "theta": -0.0029, "rho": -0.0052, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00005000", "bid": 4.8, "bid_size": 233.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0237, "vega": 0.0104, "theta": -0.0031, "rho": 0.0102, "theo": 5.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DRN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0201, "vega": 0.012, "theta": -0.0032, "rho": -0.0068, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00006000", "bid": 3.9, "bid_size": 240.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0337, "vega": 0.0138, "theta": -0.0034, "rho": 0.0132, "theo": 4.8595, "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": 4.25}, {"option": "DRN270521P00006000", "bid": 0.1, "bid_size": 11.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.7549, "open_interest": 6.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0292, "vega": 0.0149, "theta": -0.0034, "rho": -0.0088, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-01T11:40:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DRN270521C00007000", "bid": 3.0, "bid_size": 255.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0471, "vega": 0.0172, "theta": -0.0036, "rho": 0.0158, "theo": 3.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DRN270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 441.0, "iv": 0.8209, "open_interest": 5.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0416, "vega": 0.0182, "theta": -0.0035, "rho": -0.0112, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T09:34:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DRN270521C00008000", "bid": 2.2, "bid_size": 278.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0645, "vega": 0.0208, "theta": -0.0037, "rho": 0.0177, "theo": 3.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T14:06:19", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "DRN270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 441.0, "iv": 0.6301, "open_interest": 7.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0583, "vega": 0.0217, "theta": -0.0036, "rho": -0.0145, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T10:57:35", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "DRN270521C00009000", "bid": 2.1, "bid_size": 66.0, "ask": 2.55, "ask_size": 166.0, "iv": 0.5727, "open_interest": 1220.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0858, "vega": 0.0249, "theta": -0.0037, "rho": 0.0193, "theo": 2.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T13:43:15", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DRN270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 276.0, "iv": 0.5165, "open_interest": 19.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0794, "vega": 0.0253, "theta": -0.0035, "rho": -0.0191, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-02T09:37:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DRN270521C00010000", "bid": 1.2, "bid_size": 365.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.4838, "open_interest": 15.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.1056, "vega": 0.0282, "theta": -0.0036, "rho": 0.0196, "theo": 1.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:35:18", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "DRN270521P00010000", "bid": 0.95, "bid_size": 13.0, "ask": 2.3, "ask_size": 238.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.1003, "vega": 0.0283, "theta": -0.0035, "rho": -0.0252, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DRN270521C00011000", "bid": 0.8, "bid_size": 603.0, "ask": 1.55, "ask_size": 440.0, "iv": 0.488, "open_interest": 68.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.1123, "vega": 0.0294, "theta": -0.0036, "rho": 0.0176, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:04:03", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "DRN270521P00011000", "bid": 1.5, "bid_size": 9.0, "ask": 2.35, "ask_size": 166.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.109, "vega": 0.0294, "theta": -0.0034, "rho": -0.0325, "theo": 1.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DRN270521C00012000", "bid": 0.5, "bid_size": 563.0, "ask": 1.25, "ask_size": 551.0, "iv": 0.4931, "open_interest": 3002.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.1042, "vega": 0.0286, "theta": -0.0036, "rho": 0.0151, "theo": 0.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:13:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DRN270521P00012000", "bid": 2.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 227.0, "iv": 0.5267, "open_interest": 1.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.1026, "vega": 0.0286, "theta": -0.0033, "rho": -0.0389, "theo": 2.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-25T12:35:55", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DRN270521C00013000", "bid": 0.3, "bid_size": 100.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0916, "vega": 0.027, "theta": -0.0036, "rho": 0.013, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DRN270521P00013000", "bid": 2.7, "bid_size": 14.0, "ask": 3.9, "ask_size": 99.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.091, "vega": 0.027, "theta": -0.0033, "rho": -0.0442, "theo": 3.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DRN270521C00014000", "bid": 0.05, "bid_size": 506.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0799, "vega": 0.0254, "theta": -0.0036, "rho": 0.0114, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00014000", "bid": 3.5, "bid_size": 11.0, "ask": 4.7, "ask_size": 105.0, "iv": 0.5119, "open_interest": 3.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0803, "vega": 0.0255, "theta": -0.0032, "rho": -0.0481, "theo": 4.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-09-23T12:36:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DRN270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 547.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0705, "vega": 0.024, "theta": -0.0036, "rho": 0.0101, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00015000", "bid": 4.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 125.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0715, "vega": 0.0241, "theta": -0.0032, "rho": -0.0513, "theo": 5.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DRN270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 791.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0629, "vega": 0.0228, "theta": -0.0037, "rho": 0.0092, "theo": 0.5163, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00016000", "bid": 5.2, "bid_size": 10.0, "ask": 6.6, "ask_size": 149.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0646, "vega": 0.0228, "theta": -0.0031, "rho": -0.0532, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 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": "DRN270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 526.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0568, "vega": 0.0217, "theta": -0.0037, "rho": 0.0084, "theo": 0.4839, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00017000", "bid": 6.1, "bid_size": 11.0, "ask": 7.6, "ask_size": 149.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.059, "vega": 0.0218, "theta": -0.003, "rho": -0.0553, "theo": 7.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DRN270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 697.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0518, "vega": 0.0208, "theta": -0.0037, "rho": 0.0078, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00018000", "bid": 7.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 149.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0544, "vega": 0.0207, "theta": -0.003, "rho": -0.056, "theo": 7.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "DRN270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 801.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0477, "vega": 0.02, "theta": -0.0037, "rho": 0.0073, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 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": "DRN270521P00019000", "bid": 8.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 149.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0506, "vega": 0.0199, "theta": -0.0029, "rho": -0.0578, "theo": 8.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:08:52", "percent_change": 0.0, "prev_day_close": 8.94999980926514}], "symbol": "DRN", "security_type": "stock", "exchange_id": 3, "current_price": 10.53, "price_change": 0.45, "price_change_percent": 4.4643, "bid": 10.12, "ask": 10.73, "bid_size": 100, "ask_size": 100, "open": 10.35, "high": 10.71, "low": 10.26, "close": 10.53, "prev_day_close": 10.08, "volume": 1744844, "iv30": 56.864, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201410, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DRN"}