{"timestamp": "2026-10-23 03:29:11", "data": {"options": [{"option": "DYAI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 2117.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0433, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DYAI261120P00002500", "bid": 1.8, "bid_size": 40.0, "ask": 4.8, "ask_size": 697.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-20T09:30:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DYAI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 490.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0087, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYAI261120P00005000", "bid": 4.3, "bid_size": 65.0, "ask": 5.1, "ask_size": 637.0, "iv": 7.4621, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T09:30:12", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DYAI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 449.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "DYAI261120P00007500", "bid": 5.5, "bid_size": 123.0, "ask": 9.5, "ask_size": 674.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-10-20T09:30:21", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DYAI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DYAI261218P00002500", "bid": 0.05, "bid_size": 500.0, "ask": 4.9, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "DYAI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DYAI261218P00005000", "bid": 2.15, "bid_size": 60.0, "ask": 7.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "DYAI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DYAI261218P00007500", "bid": 4.6, "bid_size": 63.0, "ask": 9.5, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DYAI270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.9036, "open_interest": 534.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.3959, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:56:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DYAI270219P00002500", "bid": 0.3, "bid_size": 398.0, "ask": 4.9, "ask_size": 626.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 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": "DYAI270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 436.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.1926, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:25:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DYAI270219P00005000", "bid": 2.1, "bid_size": 119.0, "ask": 7.0, "ask_size": 622.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DYAI270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 440.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.1244, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DYAI270219P00007500", "bid": 4.6, "bid_size": 116.0, "ask": 9.5, "ask_size": 624.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "DYAI270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DYAI270521P00002500", "bid": 0.3, "bid_size": 370.0, "ask": 4.9, "ask_size": 619.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 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": "DYAI270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "DYAI270521P00005000", "bid": 2.2, "bid_size": 118.0, "ask": 7.0, "ask_size": 620.0, "iv": 2.0797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DYAI270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "DYAI270521P00007500", "bid": 4.6, "bid_size": 63.0, "ask": 9.5, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}], "symbol": "DYAI", "security_type": "stock", "exchange_id": 2, "current_price": 0.4, "price_change": 0.002, "price_change_percent": 0.5, "bid": 0.4, "ask": 0.429, "bid_size": 100, "ask_size": 100, "open": 0.398, "high": 0.4124, "low": 0.398, "close": 0.402, "prev_day_close": 0.4, "volume": 44353, "iv30": 93.439, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37144002143, "last_trade_time": "2026-10-22T15:54:16", "tick": "up"}, "symbol": "DYAI"}