{"timestamp": "2026-10-23 00:40:42", "data": {"options": [{"option": "DTIL261120C00002500", "bid": 2.0, "bid_size": 56.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0187, "vega": 0.0019, "theta": -0.0074, "rho": 0.0018, "theo": 4.4656, "change": 0.0, "open": 0.0, "high": 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": "DTIL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0188, "vega": 0.0019, "theta": -0.0092, "rho": -0.0004, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 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": "DTIL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0715, "open_interest": 4.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0808, "vega": 0.0052, "theta": -0.0151, "rho": 0.0028, "theo": 2.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.485, "open_interest": 3.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0812, "vega": 0.0052, "theta": -0.0159, "rho": -0.0014, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-07T09:31:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DTIL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 3.5966, "open_interest": 124.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.1203, "vega": 0.0076, "theta": -0.0226, "rho": 0.0022, "theo": 1.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T15:56:58", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "DTIL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 2.6706, "open_interest": 13.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.1212, "vega": 0.0076, "theta": -0.0225, "rho": -0.0034, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-25T12:12:16", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3574, "open_interest": 1.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0944, "vega": 0.0072, "theta": -0.0258, "rho": 0.0015, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261120P00010000", "bid": 1.0, "bid_size": 56.0, "ask": 5.8, "ask_size": 13.0, "iv": 1.2812, "open_interest": 2.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0953, "vega": 0.0071, "theta": -0.0248, "rho": -0.0051, "theo": 3.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-08T11:39:25", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "DTIL261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.8693, "open_interest": 3.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0752, "vega": 0.0066, "theta": -0.0268, "rho": 0.0012, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-23T13:47:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261120P00012500", "bid": 3.5, "bid_size": 56.0, "ask": 8.4, "ask_size": 8.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0762, "vega": 0.0065, "theta": -0.0249, "rho": -0.0064, "theo": 6.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "DTIL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.253, "open_interest": 6.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0631, "vega": 0.006, "theta": -0.0271, "rho": 0.001, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-15T11:03:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261120P00015000", "bid": 6.2, "bid_size": 55.0, "ask": 11.0, "ask_size": 16.0, "iv": 2.4676, "open_interest": 1.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0642, "vega": 0.0059, "theta": -0.0243, "rho": -0.0074, "theo": 8.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-03-26T09:30:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DTIL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0549, "vega": 0.0056, "theta": -0.0271, "rho": 0.0009, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261120P00017500", "bid": 8.3, "bid_size": 55.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.056, "vega": 0.0055, "theta": -0.0234, "rho": -0.0082, "theo": 11.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DTIL261218C00002500", "bid": 2.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0178, "vega": 0.0038, "theta": -0.0077, "rho": 0.0025, "theo": 4.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DTIL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0178, "vega": 0.0038, "theta": -0.0095, "rho": -0.0014, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4101, "open_interest": 5.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0564, "vega": 0.0078, "theta": -0.0121, "rho": 0.0042, "theo": 2.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-05-27T09:34:16", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9422, "open_interest": 3.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0568, "vega": 0.0078, "theta": -0.013, "rho": -0.0034, "theo": 0.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DTIL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 135.0, "iv": 2.4748, "open_interest": 3.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0884, "vega": 0.0106, "theta": -0.0149, "rho": 0.004, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-04-10T09:31:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9372, "open_interest": 6.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0894, "vega": 0.0106, "theta": -0.0148, "rho": -0.0065, "theo": 2.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-08T14:46:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0728, "open_interest": 2.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0824, "vega": 0.0107, "theta": -0.0165, "rho": 0.0031, "theo": 1.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218P00010000", "bid": 1.2, "bid_size": 55.0, "ask": 6.0, "ask_size": 15.0, "iv": 1.2156, "open_interest": 1.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0839, "vega": 0.0106, "theta": -0.0155, "rho": -0.0094, "theo": 4.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DTIL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4403, "open_interest": 2.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0711, "vega": 0.0101, "theta": -0.0173, "rho": 0.0026, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-26T09:31:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218P00012500", "bid": 3.5, "bid_size": 56.0, "ask": 8.3, "ask_size": 13.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0727, "vega": 0.0099, "theta": -0.0154, "rho": -0.0115, "theo": 6.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "DTIL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0624, "vega": 0.0096, "theta": -0.0177, "rho": 0.0022, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-13T09:31:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218P00015000", "bid": 6.0, "bid_size": 56.0, "ask": 10.8, "ask_size": 13.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0641, "vega": 0.0094, "theta": -0.015, "rho": -0.0136, "theo": 8.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DTIL261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.056, "vega": 0.0092, "theta": -0.018, "rho": 0.002, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL261218P00017500", "bid": 8.5, "bid_size": 56.0, "ask": 13.3, "ask_size": 13.0, "iv": 1.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0578, "vega": 0.0088, "theta": -0.0143, "rho": -0.0148, "theo": 11.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DTIL270115C00002500", "bid": 2.0, "bid_size": 56.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0183, "vega": 0.0044, "theta": -0.0044, "rho": 0.004, "theo": 4.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-08-19T11:01:10", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DTIL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0184, "vega": 0.0044, "theta": -0.0057, "rho": -0.0018, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.9358, "open_interest": 93.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0618, "vega": 0.0094, "theta": -0.0072, "rho": 0.0067, "theo": 2.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T15:10:51", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2488, "open_interest": 5.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0625, "vega": 0.0095, "theta": -0.0078, "rho": -0.0046, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270115C00007500", "bid": 0.85, "bid_size": 5.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.1366, "open_interest": 523.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.1013, "vega": 0.0131, "theta": -0.0089, "rho": 0.0061, "theo": 1.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-20T10:58:06", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DTIL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6079, "open_interest": 4.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.1037, "vega": 0.013, "theta": -0.009, "rho": -0.0091, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "DTIL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4931, "open_interest": 150.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0913, "vega": 0.0129, "theta": -0.0098, "rho": 0.0045, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T15:02:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270115P00010000", "bid": 1.5, "bid_size": 56.0, "ask": 6.1, "ask_size": 32.0, "iv": 1.1984, "open_interest": 7.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0945, "vega": 0.0126, "theta": -0.0093, "rho": -0.0129, "theo": 3.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-06-17T15:01:36", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DTIL270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7956, "open_interest": 185.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.076, "vega": 0.0119, "theta": -0.01, "rho": 0.0036, "theo": 0.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-02T15:39:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DTIL270115P00012500", "bid": 3.5, "bid_size": 56.0, "ask": 8.3, "ask_size": 7.0, "iv": 1.1078, "open_interest": 2.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0794, "vega": 0.0114, "theta": -0.009, "rho": -0.0154, "theo": 6.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-04-23T10:31:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DTIL270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.7485, "open_interest": 26.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0648, "vega": 0.011, "theta": -0.0101, "rho": 0.003, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DTIL270115P00015000", "bid": 6.0, "bid_size": 56.0, "ask": 10.8, "ask_size": 6.0, "iv": 1.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0685, "vega": 0.0103, "theta": -0.0085, "rho": -0.0173, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "DTIL270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2016, "open_interest": 4.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0569, "vega": 0.0103, "theta": -0.0101, "rho": 0.0026, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270115P00017500", "bid": 8.5, "bid_size": 56.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0608, "vega": 0.0094, "theta": -0.0079, "rho": -0.0186, "theo": 11.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DTIL270219C00002500", "bid": 2.0, "bid_size": 56.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0167, "vega": 0.0055, "theta": -0.0041, "rho": 0.0048, "theo": 5.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-08-27T12:59:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DTIL270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0168, "vega": 0.0055, "theta": -0.005, "rho": -0.0031, "theo": 0.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8749, "open_interest": 15.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0503, "vega": 0.0113, "theta": -0.0064, "rho": 0.0082, "theo": 3.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T14:52:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.051, "vega": 0.0113, "theta": -0.0068, "rho": -0.0071, "theo": 1.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6856, "open_interest": 1.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0786, "vega": 0.0153, "theta": -0.0078, "rho": 0.0081, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T11:22:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3774, "open_interest": 1.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0808, "vega": 0.0152, "theta": -0.008, "rho": -0.0128, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL270219C00010000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0778, "vega": 0.0159, "theta": -0.0087, "rho": 0.0067, "theo": 1.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTIL270219P00010000", "bid": 1.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 13.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0809, "vega": 0.0155, "theta": -0.0085, "rho": -0.0178, "theo": 4.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DTIL270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0696, "vega": 0.0154, "theta": -0.0092, "rho": 0.0056, "theo": 1.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219P00012500", "bid": 3.7, "bid_size": 55.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0732, "vega": 0.0148, "theta": -0.0086, "rho": -0.0216, "theo": 6.5219, "change": 0.0, "open": 0.0, "high": 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": "DTIL270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5177, "open_interest": 2.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0624, "vega": 0.0148, "theta": -0.0094, "rho": 0.0049, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-24T11:17:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219P00015000", "bid": 6.0, "bid_size": 33.0, "ask": 10.9, "ask_size": 9.0, "iv": 1.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0664, "vega": 0.0139, "theta": -0.0085, "rho": -0.0246, "theo": 8.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DTIL270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6697, "open_interest": 2.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0568, "vega": 0.0142, "theta": -0.0096, "rho": 0.0044, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270219P00017500", "bid": 8.5, "bid_size": 56.0, "ask": 13.2, "ask_size": 6.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.061, "vega": 0.0132, "theta": -0.0083, "rho": -0.0271, "theo": 11.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DTIL270521C00002500", "bid": 2.0, "bid_size": 56.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.015, "vega": 0.0074, "theta": -0.0026, "rho": 0.0075, "theo": 5.3147, "change": 0.0, "open": 0.0, "high": 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": "DTIL270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0153, "vega": 0.0074, "theta": -0.0032, "rho": -0.0058, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DTIL270521C00005000", "bid": 2.0, "bid_size": 9.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.2383, "open_interest": 72.0, "volume": 1.0, "delta": 0.8527, "gamma": 0.0438, "vega": 0.0147, "theta": -0.004, "rho": 0.0132, "theo": 3.485, "change": 0.1, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T12:51:27", "percent_change": 3.44827, "prev_day_close": 2.90000003576279}, {"option": "DTIL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.045, "vega": 0.0148, "theta": -0.0044, "rho": -0.0125, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270521C00007500", "bid": 0.9, "bid_size": 10.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.2045, "open_interest": 70.0, "volume": 1.0, "delta": 0.6845, "gamma": 0.0695, "vega": 0.02, "theta": -0.0049, "rho": 0.014, "theo": 2.2115, "change": -0.575, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T14:55:02", "percent_change": -23.2323, "prev_day_close": 2.47500004805624}, {"option": "DTIL270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.073, "vega": 0.0199, "theta": -0.0052, "rho": -0.0211, "theo": 2.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0727, "vega": 0.0215, "theta": -0.0055, "rho": 0.0121, "theo": 1.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTIL270521P00010000", "bid": 1.7, "bid_size": 61.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.078, "vega": 0.0208, "theta": -0.0056, "rho": -0.0286, "theo": 4.3488, "change": 0.0, "open": 0.0, "high": 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": "DTIL270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7, "open_interest": 6.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0674, "vega": 0.0214, "theta": -0.0059, "rho": 0.0105, "theo": 1.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T11:10:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTIL270521P00012500", "bid": 4.0, "bid_size": 56.0, "ask": 8.8, "ask_size": 13.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0738, "vega": 0.02, "theta": -0.0059, "rho": -0.034, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}], "symbol": "DTIL", "security_type": "stock", "exchange_id": 2, "current_price": 6.78, "price_change": 0.07, "price_change_percent": 1.0432, "bid": 5.69, "ask": 6.98, "bid_size": 100, "ask_size": 100, "open": 6.7, "high": 6.925, "low": 6.58, "close": 6.78, "prev_day_close": 6.71, "volume": 132428, "iv30": 164.744, "iv30_change": 4.729, "iv30_change_percent": 2.9553, "seqno": 37150555805, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "DTIL"}