{"timestamp": "2026-11-10 01:48:40", "data": {"options": [{"option": "DSX261120C00001000", "bid": 1.0, "bid_size": 180.0, "ask": 1.75, "ask_size": 72.0, "iv": 3.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0317, "vega": 0.0001, "theta": -0.0011, "rho": 0.0003, "theo": 1.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DSX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0317, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "DSX261120C00002000", "bid": 0.1, "bid_size": 1218.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.5794, "vega": 0.0008, "theta": -0.0033, "rho": 0.0006, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:01:35", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "DSX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 125.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.5838, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "DSX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 313.0, "iv": 1.1033, "open_interest": 437.0, "volume": 1.0, "delta": 0.0854, "gamma": 0.4004, "vega": 0.0006, "theta": -0.0026, "rho": 0.0001, "theo": 0.0139, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:08:20", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DSX261120P00003000", "bid": 0.3, "bid_size": 179.0, "ask": 1.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.4175, "vega": 0.0006, "theta": -0.0027, "rho": -0.0004, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T11:52:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DSX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.1015, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "DSX261120P00004000", "bid": 1.3, "bid_size": 179.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.1122, "vega": 0.0001, "theta": -0.0013, "rho": -0.0002, "theo": 1.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DSX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 2.9007, "open_interest": 1.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0468, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:16:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DSX261120P00005000", "bid": 2.1, "bid_size": 179.0, "ask": 3.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0357, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DSX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2525.0, "iv": 6.0741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0275, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "DSX261120P00006000", "bid": 3.1, "bid_size": 179.0, "ask": 4.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0093, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "DSX261218C00001000", "bid": 1.0, "bid_size": 669.0, "ask": 1.75, "ask_size": 129.0, "iv": 2.1297, "open_interest": 89.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0813, "vega": 0.0008, "theta": -0.0026, "rho": 0.0004, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T10:26:31", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "DSX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2635.0, "iv": 4.161, "open_interest": 10.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0729, "vega": 0.0009, "theta": -0.0024, "rho": -0.0002, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T09:34:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DSX261218C00002000", "bid": 0.35, "bid_size": 18.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.8442, "open_interest": 1056.0, "volume": 1.0, "delta": 0.7452, "gamma": 0.5051, "vega": 0.0024, "theta": -0.003, "rho": 0.001, "theo": 0.4355, "change": 0.015, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:52:34", "percent_change": 3.52941, "prev_day_close": 0.424999997019768}, {"option": "DSX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1034.0, "iv": 0.8853, "open_interest": 165.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.4719, "vega": 0.0025, "theta": -0.0028, "rho": -0.0008, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:50:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DSX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8904, "open_interest": 1988.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.4367, "vega": 0.0023, "theta": -0.0026, "rho": 0.0004, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:11:22", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DSX261218P00003000", "bid": 0.35, "bid_size": 1182.0, "ask": 1.1, "ask_size": 839.0, "iv": 0.6512, "open_interest": 259.0, "volume": 0.0, "delta": -0.757, "gamma": 0.4272, "vega": 0.0023, "theta": -0.0025, "rho": -0.0029, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T11:32:54", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DSX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3185.0, "iv": 1.2537, "open_interest": 183.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.2104, "vega": 0.0015, "theta": -0.0023, "rho": 0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:24:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DSX261218P00004000", "bid": 1.3, "bid_size": 250.0, "ask": 2.05, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.2083, "vega": 0.0015, "theta": -0.0021, "rho": -0.0042, "theo": 1.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DSX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3173.0, "iv": 1.5837, "open_interest": 240.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.1334, "vega": 0.0011, "theta": -0.002, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:03:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DSX261218P00005000", "bid": 2.1, "bid_size": 158.0, "ask": 3.3, "ask_size": 97.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.133, "vega": 0.0011, "theta": -0.0018, "rho": -0.0052, "theo": 2.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DSX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3624.0, "iv": 3.026, "open_interest": 19.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.096, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:24:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DSX261218P00006000", "bid": 3.1, "bid_size": 157.0, "ask": 4.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0966, "vega": 0.0009, "theta": -0.0015, "rho": -0.006, "theo": 3.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-18T09:37:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DSX270319C00001000", "bid": 1.0, "bid_size": 542.0, "ask": 1.75, "ask_size": 60.0, "iv": 1.2102, "open_interest": 11.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0813, "vega": 0.0019, "theta": -0.0011, "rho": 0.0016, "theo": 1.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-14T12:54:50", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "DSX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2595.0, "iv": 2.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0724, "vega": 0.0021, "theta": -0.0012, "rho": -0.001, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 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": "DSX270319C00002000", "bid": 0.35, "bid_size": 859.0, "ask": 0.65, "ask_size": 875.0, "iv": 0.6369, "open_interest": 542.0, "volume": 2.0, "delta": 0.701, "gamma": 0.321, "vega": 0.0046, "theta": -0.0014, "rho": 0.003, "theo": 0.5678, "change": -0.025, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:19", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "DSX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1349.0, "iv": 0.6018, "open_interest": 67.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.3081, "vega": 0.0047, "theta": -0.0014, "rho": -0.0033, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:47:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DSX270319C00003000", "bid": 0.15, "bid_size": 3.0, "ask": 0.25, "ask_size": 1036.0, "iv": 0.7541, "open_interest": 1396.0, "volume": 10.0, "delta": 0.3511, "gamma": 0.3579, "vega": 0.0051, "theta": -0.0014, "rho": 0.002, "theo": 0.1926, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:55:52", "percent_change": 8.57143, "prev_day_close": 0.175000000745058}, {"option": "DSX270319P00003000", "bid": 0.5, "bid_size": 1258.0, "ask": 1.25, "ask_size": 1023.0, "iv": 0.7385, "open_interest": 334.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.3532, "vega": 0.005, "theta": -0.0013, "rho": -0.0079, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T15:54:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DSX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4092.0, "iv": 0.9604, "open_interest": 1220.0, "volume": 10.0, "delta": 0.2225, "gamma": 0.2361, "vega": 0.0041, "theta": -0.0014, "rho": 0.0013, "theo": 0.1239, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "DSX270319P00004000", "bid": 1.4, "bid_size": 234.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.2413, "vega": 0.0041, "theta": -0.0012, "rho": -0.01, "theo": 1.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "DSX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.9576, "open_interest": 137.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.1741, "vega": 0.0034, "theta": -0.0013, "rho": 0.001, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:15:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DSX270319P00005000", "bid": 2.1, "bid_size": 196.0, "ask": 3.3, "ask_size": 98.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.1848, "vega": 0.0034, "theta": -0.0011, "rho": -0.0105, "theo": 2.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DSX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 393.0, "iv": 1.8613, "open_interest": 1.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.139, "vega": 0.003, "theta": -0.0013, "rho": 0.0008, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T13:27:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DSX270319P00006000", "bid": 2.8, "bid_size": 164.0, "ask": 4.5, "ask_size": 99.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.1514, "vega": 0.003, "theta": -0.001, "rho": -0.0108, "theo": 3.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T09:52:19", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DSX270617C00001000", "bid": 1.0, "bid_size": 158.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0698, "vega": 0.0026, "theta": -0.0004, "rho": 0.0036, "theo": 1.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "DSX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3778.0, "iv": 2.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0701, "vega": 0.0027, "theta": -0.0007, "rho": -0.0018, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 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": "DSX270617C00002000", "bid": 0.2, "bid_size": 1245.0, "ask": 0.95, "ask_size": 785.0, "iv": 0.5541, "open_interest": 16.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.2676, "vega": 0.006, "theta": -0.0008, "rho": 0.006, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:09:30", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "DSX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 595.0, "iv": 0.4962, "open_interest": 15.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.271, "vega": 0.006, "theta": -0.0009, "rho": -0.0051, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:41:17", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DSX270617C00003000", "bid": 0.2, "bid_size": 13.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.6206, "open_interest": 82.0, "volume": 7.0, "delta": 0.4428, "gamma": 0.3075, "vega": 0.0071, "theta": -0.0011, "rho": 0.0042, "theo": 0.3118, "change": -0.015, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:38:01", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "DSX270617P00003000", "bid": 0.55, "bid_size": 378.0, "ask": 1.4, "ask_size": 441.0, "iv": 0.7758, "open_interest": 1.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.3199, "vega": 0.007, "theta": -0.001, "rho": -0.0099, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T12:28:36", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "DSX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2829.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.233, "vega": 0.0065, "theta": -0.0012, "rho": 0.0031, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DSX270617P00004000", "bid": 1.3, "bid_size": 238.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.2522, "vega": 0.0063, "theta": -0.001, "rho": -0.0124, "theo": 1.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "DSX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4107.0, "iv": 1.4127, "open_interest": 1.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.1887, "vega": 0.006, "theta": -0.0013, "rho": 0.0025, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DSX270617P00005000", "bid": 2.2, "bid_size": 157.0, "ask": 3.4, "ask_size": 97.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.211, "vega": 0.0056, "theta": -0.0009, "rho": -0.0137, "theo": 2.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DSX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4105.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.1614, "vega": 0.0056, "theta": -0.0013, "rho": 0.0022, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 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": "DSX270617P00006000", "bid": 3.1, "bid_size": 157.0, "ask": 4.3, "ask_size": 97.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.1845, "vega": 0.005, "theta": -0.0008, "rho": -0.0147, "theo": 3.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}], "symbol": "DSX", "security_type": "stock", "exchange_id": 3, "current_price": 2.34, "price_change": 0.0, "price_change_percent": 0.0, "bid": 2.35, "ask": 2.53, "bid_size": 8000, "ask_size": 700, "open": 2.37, "high": 2.39, "low": 2.34, "close": 2.34, "prev_day_close": 2.34, "volume": 415962, "iv30": 68.209, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201632, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DSX"}