{"timestamp": "2026-09-21 21:24:49", "data": {"options": [{"option": "DRTS261016C00002500", "bid": 11.6, "bid_size": 30.0, "ask": 14.6, "ask_size": 13.0, "iv": 3.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0015, "rho": 0.0018, "theo": 13.0919, "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": 13.1500000953674}, {"option": "DRTS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 3.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0035, "rho": -0.0001, "theo": 0.0253, "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": "DRTS261016C00005000", "bid": 9.4, "bid_size": 30.0, "ask": 12.6, "ask_size": 13.0, "iv": 3.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0037, "rho": 0.0035, "theo": 10.6185, "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": "DRTS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 3.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0054, "rho": -0.0002, "theo": 0.0436, "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": "DRTS261016C00007500", "bid": 7.1, "bid_size": 72.0, "ask": 9.6, "ask_size": 27.0, "iv": 2.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0092, "vega": 0.0024, "theta": -0.0064, "rho": 0.0052, "theo": 8.1564, "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": 8.20000004768372}, {"option": "DRTS261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 212.0, "iv": 2.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0092, "vega": 0.0024, "theta": -0.0077, "rho": -0.0003, "theo": 0.0734, "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": "DRTS261016C00010000", "bid": 4.9, "bid_size": 72.0, "ask": 6.5, "ask_size": 12.0, "iv": 1.1378, "open_interest": 1.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0237, "vega": 0.0047, "theta": -0.01, "rho": 0.0066, "theo": 5.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-09-04T14:42:14", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DRTS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.5932, "open_interest": 100.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0238, "vega": 0.0047, "theta": -0.0109, "rho": -0.0007, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T15:07:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261016C00012500", "bid": 2.5, "bid_size": 131.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.6406, "open_interest": 2.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0627, "vega": 0.009, "theta": -0.0149, "rho": 0.0074, "theo": 3.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-31T15:51:40", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DRTS261016P00012500", "bid": 0.15, "bid_size": 50.0, "ask": 0.5, "ask_size": 234.0, "iv": 0.922, "open_interest": 78.0, "volume": 26.0, "delta": -0.1391, "gamma": 0.0631, "vega": 0.009, "theta": -0.0155, "rho": -0.0016, "theo": 0.2723, "change": -0.3, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:54:24", "percent_change": -85.7143, "prev_day_close": 0.3499999884516}, {"option": "DRTS261016C00015000", "bid": 1.0, "bid_size": 226.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.5414, "open_interest": 68.0, "volume": 150.0, "delta": 0.6284, "gamma": 0.1462, "vega": 0.0154, "theta": -0.0196, "rho": 0.0062, "theo": 1.348, "change": 0.06, "open": 1.23, "high": 1.26, "low": 1.23, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T15:29:38", "percent_change": 5.0, "prev_day_close": 1.19999998807907}, {"option": "DRTS261016P00015000", "bid": 0.5, "bid_size": 312.0, "ask": 1.25, "ask_size": 267.0, "iv": 0.7209, "open_interest": 65.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.148, "vega": 0.0154, "theta": -0.0199, "rho": -0.004, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:36:57", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DRTS261016C00017500", "bid": 0.35, "bid_size": 95.0, "ask": 0.45, "ask_size": 72.0, "iv": 0.6358, "open_interest": 241.0, "volume": 123.0, "delta": 0.2672, "gamma": 0.1314, "vega": 0.0134, "theta": -0.0164, "rho": 0.0028, "theo": 0.3714, "change": 0.01, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:56:06", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "DRTS261016P00017500", "bid": 1.1, "bid_size": 208.0, "ask": 3.7, "ask_size": 162.0, "iv": 0.7039, "open_interest": 6.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.1354, "vega": 0.013, "theta": -0.0166, "rho": -0.0065, "theo": 2.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T14:06:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DRTS261016C00020000", "bid": 0.1, "bid_size": 4.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.6924, "open_interest": 324.0, "volume": 5.0, "delta": 0.1108, "gamma": 0.0649, "vega": 0.0077, "theta": -0.0107, "rho": 0.0012, "theo": 0.1406, "change": -0.18, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:27:00", "percent_change": -60.0, "prev_day_close": 0.300000000745058}, {"option": "DRTS261016P00020000", "bid": 3.3, "bid_size": 119.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.8226, "open_interest": 1.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0696, "vega": 0.0067, "theta": -0.0108, "rho": -0.0059, "theo": 4.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T12:58:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DRTS261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 204.0, "iv": 1.0898, "open_interest": 23.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0338, "vega": 0.0046, "theta": -0.0072, "rho": 0.0006, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:37:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261016P00022500", "bid": 6.4, "bid_size": 95.0, "ask": 7.9, "ask_size": 57.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0392, "vega": 0.0032, "theta": -0.0071, "rho": -0.004, "theo": 7.0115, "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": 6.84999990463257}, {"option": "DRTS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 1.4446, "open_interest": 30.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0195, "vega": 0.0029, "theta": -0.0051, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T10:43:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261016P00025000", "bid": 8.4, "bid_size": 38.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0197, "vega": 0.0009, "theta": -0.005, "rho": -0.0013, "theo": 9.4971, "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": 10.1500000953674}, {"option": "DRTS261120C00002500", "bid": 11.5, "bid_size": 47.0, "ask": 14.6, "ask_size": 8.0, "iv": 2.6846, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-06-10T10:51:32", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DRTS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.0648, "open_interest": 4.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0012, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-04-29T11:46:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261120C00005000", "bid": 10.0, "bid_size": 73.0, "ask": 12.3, "ask_size": 42.0, "iv": 2.7978, "open_interest": 91.0, "volume": 25.0, "delta": 0.9914, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0026, "rho": 0.0015, "theo": 10.5124, "change": -0.48, "open": 10.3, "high": 10.3, "low": 10.27, "tick": "no_change", "last_trade_price": 10.27, "last_trade_time": "2026-09-21T10:46:51", "percent_change": -4.46512, "prev_day_close": 10.75}, {"option": "DRTS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 446.0, "iv": 2.3916, "open_interest": 193.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.004, "vega": 0.0024, "theta": -0.0028, "rho": -0.0005, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T10:22:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261120C00007500", "bid": 6.5, "bid_size": 110.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0129, "vega": 0.0038, "theta": -0.0042, "rho": 0.0042, "theo": 8.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-24T09:47:58", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DRTS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 385.0, "iv": 1.6276, "open_interest": 155.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0109, "vega": 0.0048, "theta": -0.0044, "rho": -0.0011, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-31T12:50:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261120C00010000", "bid": 5.0, "bid_size": 200.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 447.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0296, "vega": 0.0088, "theta": -0.0069, "rho": 0.0078, "theo": 5.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-10T13:11:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DRTS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 245.0, "iv": 1.1175, "open_interest": 729.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0272, "vega": 0.0096, "theta": -0.007, "rho": -0.0026, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T14:00:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261120C00012500", "bid": 3.1, "bid_size": 164.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.614, "open_interest": 839.0, "volume": 50.0, "delta": 0.8014, "gamma": 0.0617, "vega": 0.017, "theta": -0.0105, "rho": 0.0107, "theo": 3.4923, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T10:36:03", "percent_change": -1.49253, "prev_day_close": 3.34999990463257}, {"option": "DRTS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 187.0, "iv": 0.7159, "open_interest": 24.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0592, "vega": 0.0173, "theta": -0.0105, "rho": -0.0062, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T11:03:21", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DRTS261120C00015000", "bid": 1.5, "bid_size": 211.0, "ask": 2.25, "ask_size": 164.0, "iv": 0.6797, "open_interest": 685.0, "volume": 4.0, "delta": 0.5899, "gamma": 0.0948, "vega": 0.0241, "theta": -0.0131, "rho": 0.0103, "theo": 1.8085, "change": -0.075, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T09:30:05", "percent_change": -4.34783, "prev_day_close": 1.72500002384186}, {"option": "DRTS261120P00015000", "bid": 0.9, "bid_size": 280.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.6226, "open_interest": 32.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0929, "vega": 0.0241, "theta": -0.0129, "rho": -0.0131, "theo": 1.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:43:57", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "DRTS261120C00017500", "bid": 0.7, "bid_size": 180.0, "ask": 1.25, "ask_size": 187.0, "iv": 0.6938, "open_interest": 673.0, "volume": 11.0, "delta": 0.354, "gamma": 0.0935, "vega": 0.0232, "theta": -0.0121, "rho": 0.0071, "theo": 0.8225, "change": -0.425, "open": 0.75, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:49:33", "percent_change": -39.5349, "prev_day_close": 1.07500001788139}, {"option": "DRTS261120P00017500", "bid": 2.4, "bid_size": 165.0, "ask": 3.4, "ask_size": 155.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0925, "vega": 0.0231, "theta": -0.0117, "rho": -0.0217, "theo": 2.8996, "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": 2.80000007152557}, {"option": "DRTS261120C00020000", "bid": 0.3, "bid_size": 96.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.6565, "open_interest": 406.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0671, "vega": 0.017, "theta": -0.0089, "rho": 0.004, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T15:49:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DRTS261120P00020000", "bid": 4.3, "bid_size": 199.0, "ask": 5.5, "ask_size": 132.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0668, "vega": 0.017, "theta": -0.0083, "rho": -0.0286, "theo": 4.9282, "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": 4.89999985694885}, {"option": "DRTS261120C00022500", "bid": 0.05, "bid_size": 24.0, "ask": 1.2, "ask_size": 272.0, "iv": 0.9602, "open_interest": 70.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.042, "vega": 0.011, "theta": -0.0059, "rho": 0.0022, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T12:44:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS261120P00022500", "bid": 5.8, "bid_size": 222.0, "ask": 8.6, "ask_size": 103.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0422, "vega": 0.011, "theta": -0.005, "rho": -0.0324, "theo": 7.2153, "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": 7.0}, {"option": "DRTS261120C00025000", "bid": 0.05, "bid_size": 105.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6653, "open_interest": 104.0, "volume": 19.0, "delta": 0.0535, "gamma": 0.0252, "vega": 0.0068, "theta": -0.0038, "rho": 0.0012, "theo": 0.0847, "change": -0.1, "open": 0.18, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:23:26", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "DRTS261120P00025000", "bid": 9.0, "bid_size": 92.0, "ask": 10.5, "ask_size": 43.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.026, "vega": 0.007, "theta": -0.0027, "rho": -0.0328, "theo": 9.6127, "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": 9.40000009536743}, {"option": "DRTS270115C00002500", "bid": 11.6, "bid_size": 110.0, "ask": 14.6, "ask_size": 10.0, "iv": 2.1818, "open_interest": 37.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0016, "rho": 0.002, "theo": 13.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-09-04T11:36:04", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DRTS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 2.5802, "open_interest": 3.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0019, "vega": 0.0027, "theta": -0.0022, "rho": -0.0009, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T15:46:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270115C00005000", "bid": 8.8, "bid_size": 164.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 232.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.007, "vega": 0.0044, "theta": -0.0024, "rho": 0.0056, "theo": 10.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-05T12:45:34", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DRTS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 1.7252, "open_interest": 3.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0056, "vega": 0.0055, "theta": -0.003, "rho": -0.0018, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T10:22:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270115C00007500", "bid": 7.5, "bid_size": 84.0, "ask": 8.9, "ask_size": 10.0, "iv": 1.0218, "open_interest": 172.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.015, "vega": 0.0088, "theta": -0.0036, "rho": 0.0104, "theo": 8.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T12:42:05", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DRTS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.1747, "open_interest": 11.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0131, "vega": 0.0098, "theta": -0.004, "rho": -0.0035, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T11:46:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270115C00010000", "bid": 4.8, "bid_size": 334.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 1593.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.03, "vega": 0.0161, "theta": -0.0052, "rho": 0.0159, "theo": 5.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T15:52:48", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DRTS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 264.0, "iv": 0.7926, "open_interest": 217.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0278, "vega": 0.0167, "theta": -0.0055, "rho": -0.0068, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T11:46:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270115C00012500", "bid": 3.5, "bid_size": 169.0, "ask": 4.3, "ask_size": 188.0, "iv": 0.6933, "open_interest": 926.0, "volume": 10.0, "delta": 0.7658, "gamma": 0.0522, "vega": 0.0258, "theta": -0.0073, "rho": 0.0196, "theo": 3.8462, "change": 0.2, "open": 3.76, "high": 3.9, "low": 3.76, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:55:44", "percent_change": 5.4054, "prev_day_close": 3.70000004768372}, {"option": "DRTS270115P00012500", "bid": 0.3, "bid_size": 954.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.6497, "open_interest": 7.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0504, "vega": 0.026, "theta": -0.0074, "rho": -0.0135, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-07-01T14:31:11", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "DRTS270115C00015000", "bid": 2.0, "bid_size": 253.0, "ask": 2.9, "ask_size": 204.0, "iv": 0.662, "open_interest": 619.0, "volume": 2.0, "delta": 0.5958, "gamma": 0.069, "vega": 0.0332, "theta": -0.009, "rho": 0.0187, "theo": 2.3651, "change": 0.075, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:30:06", "percent_change": 3.09278, "prev_day_close": 2.42500007152557}, {"option": "DRTS270115P00015000", "bid": 1.4, "bid_size": 288.0, "ask": 2.55, "ask_size": 177.0, "iv": 0.6486, "open_interest": 3.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.068, "vega": 0.0332, "theta": -0.0089, "rho": -0.0236, "theo": 1.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-15T09:35:12", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DRTS270115C00017500", "bid": 1.05, "bid_size": 437.0, "ask": 2.25, "ask_size": 358.0, "iv": 0.6999, "open_interest": 692.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0689, "vega": 0.0339, "theta": -0.0093, "rho": 0.015, "theo": 1.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T14:53:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DRTS270115P00017500", "bid": 3.0, "bid_size": 139.0, "ask": 4.0, "ask_size": 146.0, "iv": 0.6428, "open_interest": 6.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0687, "vega": 0.0339, "theta": -0.009, "rho": -0.0334, "theo": 3.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T13:21:38", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DRTS270115C00020000", "bid": 0.75, "bid_size": 241.0, "ask": 1.15, "ask_size": 127.0, "iv": 0.6707, "open_interest": 2331.0, "volume": 1.0, "delta": 0.3074, "gamma": 0.0592, "vega": 0.0304, "theta": -0.0087, "rho": 0.0113, "theo": 0.9502, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:52:45", "percent_change": 11.1111, "prev_day_close": 0.900000005960464}, {"option": "DRTS270115P00020000", "bid": 4.7, "bid_size": 136.0, "ask": 6.1, "ask_size": 122.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0599, "vega": 0.0305, "theta": -0.0082, "rho": -0.0404, "theo": 5.4682, "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": 5.20000004768372}, {"option": "DRTS270115C00022500", "bid": 0.55, "bid_size": 2.0, "ask": 0.8, "ask_size": 130.0, "iv": 0.7101, "open_interest": 14.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0482, "vega": 0.0258, "theta": -0.0077, "rho": 0.0084, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T09:47:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DRTS270115P00022500", "bid": 6.8, "bid_size": 233.0, "ask": 8.3, "ask_size": 144.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0495, "vega": 0.0258, "theta": -0.007, "rho": -0.0447, "theo": 7.6403, "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": "DRTS270115C00025000", "bid": 0.4, "bid_size": 25.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.7226, "open_interest": 656.0, "volume": 8.0, "delta": 0.1645, "gamma": 0.0386, "vega": 0.0215, "theta": -0.0066, "rho": 0.0063, "theo": 0.4567, "change": 0.085, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T11:41:08", "percent_change": 26.1538, "prev_day_close": 0.325000012293458}, {"option": "DRTS270115P00025000", "bid": 9.0, "bid_size": 212.0, "ask": 10.5, "ask_size": 100.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0405, "vega": 0.0214, "theta": -0.0057, "rho": -0.046, "theo": 9.9304, "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": 9.65000009536743}, {"option": "DRTS270219C00002500", "bid": 11.4, "bid_size": 76.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.003, "vega": 0.001, "theta": -0.0005, "rho": 0.0013, "theo": 13.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-04T14:08:38", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DRTS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 2.4412, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0014, "rho": -0.001, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-05T13:07:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270219C00005000", "bid": 8.6, "bid_size": 128.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.977, "gamma": 0.007, "vega": 0.0044, "theta": -0.0012, "rho": 0.0065, "theo": 10.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-14T11:57:21", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "DRTS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.4124, "open_interest": 7.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0021, "rho": -0.0021, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:04:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270219C00007500", "bid": 7.4, "bid_size": 223.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0151, "vega": 0.01, "theta": -0.0024, "rho": 0.0134, "theo": 8.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T14:09:06", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DRTS270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 0.9595, "open_interest": 14.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.013, "vega": 0.0112, "theta": -0.0031, "rho": -0.0044, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T11:30:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DRTS270219C00010000", "bid": 5.4, "bid_size": 147.0, "ask": 6.6, "ask_size": 173.0, "iv": 0.7557, "open_interest": 351.0, "volume": 7.0, "delta": 0.8736, "gamma": 0.0294, "vega": 0.0192, "theta": -0.0042, "rho": 0.0208, "theo": 5.9339, "change": 0.05, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T11:08:02", "percent_change": 0.884954, "prev_day_close": 5.65000009536743}, {"option": "DRTS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 195.0, "iv": 0.8992, "open_interest": 8.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0274, "vega": 0.0198, "theta": -0.0046, "rho": -0.0093, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-18T12:40:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DRTS270219C00012500", "bid": 3.5, "bid_size": 237.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.6052, "open_interest": 3777.0, "volume": 70.0, "delta": 0.7543, "gamma": 0.0476, "vega": 0.0302, "theta": -0.0062, "rho": 0.0249, "theo": 4.0583, "change": -0.09, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-09-21T10:19:02", "percent_change": -2.27848, "prev_day_close": 3.94999992847443}, {"option": "DRTS270219P00012500", "bid": 0.5, "bid_size": 333.0, "ask": 1.6, "ask_size": 81.0, "iv": 0.6322, "open_interest": 54.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0461, "vega": 0.0303, "theta": -0.0065, "rho": -0.0181, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T10:03:58", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DRTS270219C00015000", "bid": 2.2, "bid_size": 245.0, "ask": 3.2, "ask_size": 169.0, "iv": 0.6444, "open_interest": 917.0, "volume": 107.0, "delta": 0.6027, "gamma": 0.0593, "vega": 0.0376, "theta": -0.0077, "rho": 0.0236, "theo": 2.6942, "change": 0.08, "open": 3.1, "high": 3.1, "low": 2.68, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T11:35:36", "percent_change": 2.90909, "prev_day_close": 2.75}, {"option": "DRTS270219P00015000", "bid": 1.85, "bid_size": 225.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.6402, "open_interest": 71.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0588, "vega": 0.0376, "theta": -0.0077, "rho": -0.0297, "theo": 2.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T13:29:42", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DRTS270219C00017500", "bid": 1.25, "bid_size": 284.0, "ask": 2.3, "ask_size": 237.0, "iv": 0.6438, "open_interest": 539.0, "volume": 11.0, "delta": 0.4601, "gamma": 0.0603, "vega": 0.039, "theta": -0.0082, "rho": 0.0199, "theo": 1.8035, "change": -0.075, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T10:30:07", "percent_change": -3.89611, "prev_day_close": 1.92500007152557}, {"option": "DRTS270219P00017500", "bid": 3.0, "bid_size": 233.0, "ask": 4.4, "ask_size": 196.0, "iv": 0.6224, "open_interest": 102.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0606, "vega": 0.039, "theta": -0.008, "rho": -0.0406, "theo": 3.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-31T12:10:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DRTS270219C00020000", "bid": 1.1, "bid_size": 1.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.7318, "open_interest": 468.0, "volume": 1.0, "delta": 0.3466, "gamma": 0.0547, "vega": 0.0364, "theta": -0.0079, "rho": 0.0158, "theo": 1.2382, "change": -0.09, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T09:53:05", "percent_change": -6.66667, "prev_day_close": 1.35000002384186}, {"option": "DRTS270219P00020000", "bid": 4.8, "bid_size": 228.0, "ask": 6.2, "ask_size": 151.0, "iv": 0.6073, "open_interest": 1002.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0558, "vega": 0.0363, "theta": -0.0074, "rho": -0.0491, "theo": 5.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T13:31:21", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DRTS270219C00022500", "bid": 0.6, "bid_size": 120.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.6934, "open_interest": 1362.0, "volume": 1.0, "delta": 0.262, "gamma": 0.047, "vega": 0.0322, "theta": -0.0072, "rho": 0.0123, "theo": 0.8735, "change": -0.045, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T12:20:13", "percent_change": -4.86486, "prev_day_close": 0.924999982118606}, {"option": "DRTS270219P00022500", "bid": 7.0, "bid_size": 186.0, "ask": 8.5, "ask_size": 146.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0488, "vega": 0.032, "theta": -0.0064, "rho": -0.054, "theo": 7.8217, "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": 7.44999980926514}, {"option": "DRTS270219C00025000", "bid": 0.3, "bid_size": 13.0, "ask": 0.9, "ask_size": 183.0, "iv": 0.7267, "open_interest": 672.0, "volume": 3.0, "delta": 0.1999, "gamma": 0.0394, "vega": 0.0277, "theta": -0.0063, "rho": 0.0096, "theo": 0.6316, "change": 0.25, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:37:30", "percent_change": 71.4286, "prev_day_close": 0.349999994039536}, {"option": "DRTS270219P00025000", "bid": 8.5, "bid_size": 218.0, "ask": 11.3, "ask_size": 99.0, "iv": 0.6411, "open_interest": 1.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.042, "vega": 0.0273, "theta": -0.0053, "rho": -0.0563, "theo": 10.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T10:09:18", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "DRTS270521C00002500", "bid": 11.4, "bid_size": 47.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0027, "vega": 0.0046, "theta": 0.0, "rho": 0.0068, "theo": 13.1132, "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": 13.0999999046326}, {"option": "DRTS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0022, "vega": 0.0051, "theta": -0.0015, "rho": -0.0026, "theo": 0.1723, "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": "DRTS270521C00005000", "bid": 8.9, "bid_size": 86.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0071, "vega": 0.0112, "theta": -0.0008, "rho": 0.0168, "theo": 10.8162, "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": 10.5500001907349}, {"option": "DRTS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 118.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0064, "vega": 0.0114, "theta": -0.0025, "rho": -0.0062, "theo": 0.3515, "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": "DRTS270521C00007500", "bid": 7.3, "bid_size": 117.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.6003, "open_interest": 0.0, "volume": 25.0, "delta": 0.9066, "gamma": 0.0141, "vega": 0.0195, "theta": -0.0022, "rho": 0.0271, "theo": 8.6258, "change": -0.45, "open": 8.0, "high": 8.0, "low": 7.96, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T11:07:02", "percent_change": -5.32544, "prev_day_close": 8.45000004768372}, {"option": "DRTS270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 105.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0135, "vega": 0.0195, "theta": -0.0035, "rho": -0.0117, "theo": 0.6184, "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": "DRTS270521C00010000", "bid": 5.7, "bid_size": 83.0, "ask": 7.2, "ask_size": 63.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.024, "vega": 0.0294, "theta": -0.0036, "rho": 0.0354, "theo": 6.6075, "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": 6.60000014305115}, {"option": "DRTS270521P00010000", "bid": 0.2, "bid_size": 211.0, "ask": 2.15, "ask_size": 153.0, "iv": 0.8206, "open_interest": 7.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0237, "vega": 0.0293, "theta": -0.0045, "rho": -0.02, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T12:40:15", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DRTS270521C00012500", "bid": 4.2, "bid_size": 132.0, "ask": 5.4, "ask_size": 89.0, "iv": 0.6802, "open_interest": 20.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0354, "vega": 0.0393, "theta": -0.0048, "rho": 0.0396, "theo": 4.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-09-18T11:21:36", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DRTS270521P00012500", "bid": 0.85, "bid_size": 64.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0356, "vega": 0.0393, "theta": -0.0054, "rho": -0.0316, "theo": 1.7472, "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": "DRTS270521C00015000", "bid": 3.0, "bid_size": 143.0, "ask": 4.1, "ask_size": 99.0, "iv": 0.666, "open_interest": 8.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0442, "vega": 0.0466, "theta": -0.0057, "rho": 0.0388, "theo": 3.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T11:10:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DRTS270521P00015000", "bid": 1.9, "bid_size": 71.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0452, "vega": 0.0467, "theta": -0.006, "rho": -0.0454, "theo": 2.8411, "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": 2.69999992847443}, {"option": "DRTS270521C00017500", "bid": 2.5, "bid_size": 26.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.7168, "open_interest": 2.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0473, "vega": 0.0495, "theta": -0.0062, "rho": 0.0346, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T15:59:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DRTS270521P00017500", "bid": 3.4, "bid_size": 46.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0492, "vega": 0.0495, "theta": -0.0062, "rho": -0.0586, "theo": 4.3546, "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": "DRTS270521C00020000", "bid": 1.65, "bid_size": 97.0, "ask": 2.55, "ask_size": 95.0, "iv": 0.6911, "open_interest": 2.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0459, "vega": 0.0489, "theta": -0.0064, "rho": 0.0297, "theo": 1.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-18T10:47:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DRTS270521P00020000", "bid": 5.3, "bid_size": 158.0, "ask": 7.6, "ask_size": 136.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0486, "vega": 0.0485, "theta": -0.006, "rho": -0.069, "theo": 6.1988, "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": 6.04999995231628}, {"option": "DRTS270521C00022500", "bid": 1.4, "bid_size": 1.0, "ask": 1.85, "ask_size": 116.0, "iv": 0.6974, "open_interest": 0.0, "volume": 12.0, "delta": 0.3556, "gamma": 0.0424, "vega": 0.0465, "theta": -0.0063, "rho": 0.0253, "theo": 1.5684, "change": 0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:26:55", "percent_change": 1.69491, "prev_day_close": 1.47500002384186}, {"option": "DRTS270521P00022500", "bid": 8.0, "bid_size": 74.0, "ask": 8.9, "ask_size": 71.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0458, "vega": 0.0456, "theta": -0.0056, "rho": -0.0763, "theo": 8.2584, "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": 7.89999985694885}, {"option": "DRTS270521C00025000", "bid": 1.0, "bid_size": 26.0, "ask": 1.4, "ask_size": 77.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0384, "vega": 0.0436, "theta": -0.0061, "rho": 0.0217, "theo": 1.2898, "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": 1.125}, {"option": "DRTS270521P00025000", "bid": 8.9, "bid_size": 203.0, "ask": 11.7, "ask_size": 111.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0425, "vega": 0.0419, "theta": -0.0051, "rho": -0.0806, "theo": 10.4516, "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": 10.1999998092651}, {"option": "DRTS280121C00002500", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0028, "vega": 0.0094, "theta": 0.0, "rho": 0.0141, "theo": 13.3273, "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": 12.5999999046326}, {"option": "DRTS280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 87.0, "iv": 2.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0023, "vega": 0.0096, "theta": -0.0012, "rho": -0.0087, "theo": 0.3727, "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": "DRTS280121C00005000", "bid": 8.9, "bid_size": 54.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": 0.9335, "gamma": 0.0066, "vega": 0.0202, "theta": -0.0009, "rho": 0.0313, "theo": 11.2953, "change": -0.4, "open": 10.5, "high": 10.5, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T10:03:29", "percent_change": -3.72093, "prev_day_close": 10.75}, {"option": "DRTS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 95.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0062, "vega": 0.0202, "theta": -0.002, "rho": -0.0191, "theo": 0.7534, "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": 1.375}, {"option": "DRTS280121C00007500", "bid": 6.9, "bid_size": 92.0, "ask": 10.0, "ask_size": 67.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0117, "vega": 0.0319, "theta": -0.0018, "rho": 0.0472, "theo": 9.4263, "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": 8.65000009536743}, {"option": "DRTS280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0114, "vega": 0.0318, "theta": -0.0028, "rho": -0.0329, "theo": 1.2719, "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": 1.54999995231628}, {"option": "DRTS280121C00010000", "bid": 5.4, "bid_size": 111.0, "ask": 8.5, "ask_size": 112.0, "iv": 0.6003, "open_interest": 16.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0173, "vega": 0.0436, "theta": -0.0026, "rho": 0.0586, "theo": 7.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T11:57:54", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DRTS280121P00010000", "bid": 0.2, "bid_size": 25.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0175, "vega": 0.0437, "theta": -0.0034, "rho": -0.05, "theo": 1.9956, "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": 1.95000002533197}, {"option": "DRTS280121C00012500", "bid": 3.5, "bid_size": 81.0, "ask": 8.5, "ask_size": 82.0, "iv": 0.6726, "open_interest": 40.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0226, "vega": 0.0539, "theta": -0.0034, "rho": 0.0651, "theo": 6.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-09-16T14:42:38", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DRTS280121P00012500", "bid": 1.6, "bid_size": 24.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0235, "vega": 0.0543, "theta": -0.004, "rho": -0.0696, "theo": 2.9799, "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": 2.92500007152557}, {"option": "DRTS280121C00015000", "bid": 4.8, "bid_size": 13.0, "ask": 6.3, "ask_size": 153.0, "iv": 0.7631, "open_interest": 68.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0268, "vega": 0.0617, "theta": -0.0039, "rho": 0.0664, "theo": 5.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T14:04:18", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DRTS280121P00015000", "bid": 2.15, "bid_size": 97.0, "ask": 6.4, "ask_size": 83.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0285, "vega": 0.0622, "theta": -0.0043, "rho": -0.0904, "theo": 4.2472, "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": 4.27500009536743}, {"option": "DRTS280121C00017500", "bid": 4.0, "bid_size": 1.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6986, "open_interest": 646.0, "volume": 72.0, "delta": 0.6116, "gamma": 0.0293, "vega": 0.0667, "theta": -0.0043, "rho": 0.0648, "theo": 4.3968, "change": 0.35, "open": 4.0, "high": 4.8, "low": 4.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:55:45", "percent_change": 8.43373, "prev_day_close": 4.15000009536743}, {"option": "DRTS280121P00017500", "bid": 3.0, "bid_size": 18.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.032, "vega": 0.067, "theta": -0.0046, "rho": -0.1097, "theo": 5.7783, "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": 5.85000014305115}, {"option": "DRTS280121C00020000", "bid": 3.1, "bid_size": 40.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.6849, "open_interest": 47.0, "volume": 100.0, "delta": 0.5492, "gamma": 0.0305, "vega": 0.0692, "theta": -0.0046, "rho": 0.0613, "theo": 3.7354, "change": -0.38, "open": 4.0, "high": 4.0, "low": 3.72, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T10:50:48", "percent_change": -9.26829, "prev_day_close": 4.09999990463257}, {"option": "DRTS280121P00020000", "bid": 5.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0341, "vega": 0.069, "theta": -0.0047, "rho": -0.1261, "theo": 7.5273, "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": 7.55000019073486}, {"option": "DRTS280121C00022500", "bid": 2.65, "bid_size": 59.0, "ask": 4.1, "ask_size": 171.0, "iv": 0.7299, "open_interest": 48.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0306, "vega": 0.0699, "theta": -0.0047, "rho": 0.0574, "theo": 3.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:59:18", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DRTS280121P00022500", "bid": 7.0, "bid_size": 16.0, "ask": 11.5, "ask_size": 132.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0351, "vega": 0.0688, "theta": -0.0047, "rho": -0.1392, "theo": 9.4433, "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": 9.45000004768372}, {"option": "DRTS280121C00025000", "bid": 2.4, "bid_size": 38.0, "ask": 3.2, "ask_size": 105.0, "iv": 0.7115, "open_interest": 10.0, "volume": 401.0, "delta": 0.4491, "gamma": 0.0301, "vega": 0.0695, "theta": -0.0048, "rho": 0.0535, "theo": 2.8326, "change": 0.25, "open": 3.0, "high": 3.1, "low": 2.39, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:10:46", "percent_change": 8.77193, "prev_day_close": 2.85000002384186}, {"option": "DRTS280121P00025000", "bid": 10.1, "bid_size": 75.0, "ask": 13.5, "ask_size": 114.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0355, "vega": 0.0674, "theta": -0.0046, "rho": -0.1488, "theo": 11.483, "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": 11.4499998092651}, {"option": "DRTS290119C00002500", "bid": 10.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0026, "vega": 0.0137, "theta": 0.0, "rho": 0.0197, "theo": 13.6245, "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": 12.5999999046326}, {"option": "DRTS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.002, "vega": 0.0138, "theta": -0.0009, "rho": -0.0208, "theo": 0.6611, "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": 2.5}, {"option": "DRTS290119C00005000", "bid": 8.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0056, "vega": 0.0278, "theta": -0.0003, "rho": 0.0436, "theo": 11.8703, "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": 10.5500001907349}, {"option": "DRTS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0052, "vega": 0.0278, "theta": -0.0015, "rho": -0.0417, "theo": 1.2404, "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": 1.5}, {"option": "DRTS290119C00007500", "bid": 7.4, "bid_size": 122.0, "ask": 10.8, "ask_size": 99.0, "iv": 0.5626, "open_interest": 38.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0091, "vega": 0.0416, "theta": -0.0009, "rho": 0.0649, "theo": 10.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-09-18T14:23:58", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DRTS290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.009, "vega": 0.0418, "theta": -0.002, "rho": -0.066, "theo": 1.9503, "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": 1.79999995231628}, {"option": "DRTS290119C00010000", "bid": 6.3, "bid_size": 14.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0126, "vega": 0.0544, "theta": -0.0015, "rho": 0.0808, "theo": 8.9057, "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": 8.14999985694885}, {"option": "DRTS290119P00010000", "bid": 1.1, "bid_size": 23.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0132, "vega": 0.055, "theta": -0.0024, "rho": -0.0933, "theo": 2.8704, "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": 2.67499989271164}, {"option": "DRTS290119C00012500", "bid": 5.7, "bid_size": 16.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0156, "vega": 0.0653, "theta": -0.002, "rho": 0.0903, "theo": 7.786, "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": 7.34999990463257}, {"option": "DRTS290119P00012500", "bid": 1.65, "bid_size": 31.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.017, "vega": 0.0664, "theta": -0.0027, "rho": -0.1226, "theo": 4.0487, "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": 4.07499992847443}, {"option": "DRTS290119C00015000", "bid": 6.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.8262, "open_interest": 50.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0178, "vega": 0.0737, "theta": -0.0024, "rho": 0.0945, "theo": 6.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-09-18T13:13:07", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DRTS290119P00015000", "bid": 4.1, "bid_size": 136.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.7804, "open_interest": 50.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0202, "vega": 0.075, "theta": -0.003, "rho": -0.1519, "theo": 5.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-18T13:13:07", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DRTS290119C00017500", "bid": 6.1, "bid_size": 12.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0193, "vega": 0.0798, "theta": -0.0027, "rho": 0.095, "theo": 6.2451, "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": "DRTS290119P00017500", "bid": 5.5, "bid_size": 10.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0226, "vega": 0.081, "theta": -0.0032, "rho": -0.1791, "theo": 7.1481, "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": 7.34999990463257}, {"option": "DRTS290119C00020000", "bid": 5.7, "bid_size": 4.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.8505, "open_interest": 1.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.02, "vega": 0.084, "theta": -0.003, "rho": 0.0939, "theo": 5.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-17T12:59:50", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DRTS290119P00020000", "bid": 7.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0243, "vega": 0.0848, "theta": -0.0034, "rho": -0.2028, "theo": 8.9812, "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": "DRTS290119C00022500", "bid": 4.3, "bid_size": 7.0, "ask": 6.3, "ask_size": 126.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0204, "vega": 0.0869, "theta": -0.0032, "rho": 0.0917, "theo": 5.333, "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": 4.65000009536743}, {"option": "DRTS290119P00022500", "bid": 9.6, "bid_size": 51.0, "ask": 12.5, "ask_size": 78.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0255, "vega": 0.0869, "theta": -0.0035, "rho": -0.2232, "theo": 10.9416, "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": "DRTS290119C00025000", "bid": 4.2, "bid_size": 25.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.716, "open_interest": 33.0, "volume": 117.0, "delta": 0.5839, "gamma": 0.0205, "vega": 0.0888, "theta": -0.0034, "rho": 0.0895, "theo": 5.013, "change": 0.1, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:53:16", "percent_change": 2.04082, "prev_day_close": 4.89999985694885}, {"option": "DRTS290119P00025000", "bid": 11.9, "bid_size": 12.0, "ask": 14.7, "ask_size": 111.0, "iv": 0.8025, "open_interest": 1.0, "volume": 1.0, "delta": -0.4366, "gamma": 0.0265, "vega": 0.0878, "theta": -0.0036, "rho": -0.2415, "theo": 12.9953, "change": 0.3, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T10:41:50", "percent_change": 2.36221, "prev_day_close": 12.6999998092651}], "symbol": "DRTS", "security_type": "stock", "exchange_id": 2, "current_price": 15.19, "price_change": 0.26, "price_change_percent": 1.706, "bid": 14.6, "ask": 15.5, "bid_size": 100, "ask_size": 1000, "open": 15.48, "high": 15.59, "low": 15.1001, "close": 15.5, "prev_day_close": 15.24, "volume": 410920, "iv30": 62.17, "iv30_change": 1.663, "iv30_change_percent": 2.7484, "seqno": 8545457404, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "DRTS"}