{"timestamp": "2026-11-10 01:45:50", "data": {"options": [{"option": "DTCX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.3184, "vega": 0.0003, "theta": -0.0051, "rho": 0.0, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 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": "DTCX261120P00002500", "bid": 1.1, "bid_size": 83.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.3223, "vega": 0.0003, "theta": -0.005, "rho": -0.0004, "theo": 1.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DTCX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.144, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:41:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DTCX261120P00005000", "bid": 3.4, "bid_size": 83.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.1489, "vega": 0.0002, "theta": -0.0038, "rho": -0.0006, "theo": 3.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DTCX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.1004, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "DTCX261120P00007500", "bid": 5.8, "bid_size": 85.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.1073, "vega": 0.0001, "theta": -0.0032, "rho": -0.0007, "theo": 6.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DTCX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 2.3555, "open_interest": 432.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.385, "vega": 0.001, "theta": -0.0031, "rho": 0.0002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:26:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DTCX261218P00002500", "bid": 0.85, "bid_size": 137.0, "ask": 3.6, "ask_size": 23.0, "iv": 8.3777, "open_interest": 8.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.3948, "vega": 0.001, "theta": -0.003, "rho": -0.0014, "theo": 1.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-25T10:34:44", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DTCX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 530.0, "iv": 5.7697, "open_interest": 32.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.2222, "vega": 0.0008, "theta": -0.0029, "rho": 0.0001, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:28:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DTCX261218P00005000", "bid": 3.5, "bid_size": 135.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.236, "vega": 0.0007, "theta": -0.0027, "rho": -0.0021, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DTCX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 163.0, "iv": 6.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.1701, "vega": 0.0006, "theta": -0.0028, "rho": 0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DTCX261218P00007500", "bid": 5.8, "bid_size": 84.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.1895, "vega": 0.0005, "theta": -0.0025, "rho": -0.0024, "theo": 6.4953, "change": 0.0, "open": 0.0, "high": 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": "DTCX270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 339.0, "iv": 2.0019, "open_interest": 28.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.3245, "vega": 0.0022, "theta": -0.0015, "rho": 0.0006, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T12:42:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DTCX270319P00002500", "bid": 1.15, "bid_size": 134.0, "ask": 2.35, "ask_size": 27.0, "iv": 2.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.3238, "vega": 0.0021, "theta": -0.0013, "rho": -0.0064, "theo": 1.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DTCX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.0751, "open_interest": 15.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.2298, "vega": 0.0018, "theta": -0.0015, "rho": 0.0004, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-06T12:38:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DTCX270319P00005000", "bid": 3.1, "bid_size": 135.0, "ask": 5.0, "ask_size": 23.0, "iv": 1.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.2553, "vega": 0.0018, "theta": -0.0012, "rho": -0.0096, "theo": 4.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DTCX270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 441.0, "iv": 4.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.189, "vega": 0.0016, "theta": -0.0014, "rho": 0.0004, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DTCX270319P00007500", "bid": 5.7, "bid_size": 135.0, "ask": 8.6, "ask_size": 27.0, "iv": 5.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.2338, "vega": 0.0016, "theta": -0.001, "rho": -0.0113, "theo": 6.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DTCX270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 290.0, "iv": 2.6148, "open_interest": 6.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.3544, "vega": 0.0025, "theta": -0.0006, "rho": 0.001, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DTCX270617P00002500", "bid": 0.65, "bid_size": 83.0, "ask": 4.2, "ask_size": 12.0, "iv": 5.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.3884, "vega": 0.0025, "theta": -0.0004, "rho": -0.008, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "DTCX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 123.0, "iv": 4.0555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.2275, "vega": 0.0021, "theta": -0.0007, "rho": 0.0007, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DTCX270617P00005000", "bid": 3.0, "bid_size": 47.0, "ask": 6.2, "ask_size": 12.0, "iv": 3.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.3015, "vega": 0.0019, "theta": -0.0001, "rho": -0.0101, "theo": 4.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DTCX270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 135.0, "iv": 4.1305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.1838, "vega": 0.0019, "theta": -0.0007, "rho": 0.0006, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DTCX270617P00007500", "bid": 5.4, "bid_size": 46.0, "ask": 8.6, "ask_size": 13.0, "iv": 3.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.284, "vega": 0.0014, "theta": 0.0, "rho": -0.0097, "theo": 6.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}], "symbol": "DTCX", "security_type": "stock", "exchange_id": 2, "current_price": 1.02, "price_change": -0.03, "price_change_percent": -2.8571, "bid": 1.04, "ask": 1.1, "bid_size": 100, "ask_size": 400, "open": 1.05, "high": 1.1, "low": 0.9801, "close": 1.02, "prev_day_close": 1.05, "volume": 45885, "iv30": 139.855, "iv30_change": -1.559, "iv30_change_percent": -1.1024, "seqno": 10414690934, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "DTCX"}