{"timestamp": "2026-11-03 00:32:31", "data": {"options": [{"option": "DUST261120C00020000", "bid": 25.3, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 27.465, "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": 30.6000003814697}, {"option": "DUST261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "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": 1.07500004768372}, {"option": "DUST261120C00025000", "bid": 20.3, "bid_size": 9.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 22.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-10-16T09:49:19", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DUST261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2054, "open_interest": 56.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:13:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DUST261120C00026000", "bid": 19.3, "bid_size": 1.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 21.465, "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": 24.75}, {"option": "DUST261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0075, "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": 1.0}, {"option": "DUST261120C00027000", "bid": 18.3, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 20.465, "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": 23.8000001907349}, {"option": "DUST261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.0719, "open_interest": 11.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.001, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:33:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUST261120C00028000", "bid": 17.3, "bid_size": 1.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.001, "vega": 0.0003, "theta": -0.0037, "rho": 0.0006, "theo": 19.4652, "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": 22.7000007629395}, {"option": "DUST261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 2.1126, "open_interest": 8.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0039, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T09:41:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DUST261120C00029000", "bid": 16.3, "bid_size": 12.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0046, "rho": 0.0008, "theo": 18.4671, "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": 21.8999996185303}, {"option": "DUST261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.5843, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0055, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T13:50:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DUST261120C00030000", "bid": 15.6, "bid_size": 18.0, "ask": 18.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0063, "rho": 0.0026, "theo": 17.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-10-19T09:39:24", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DUST261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 1.8392, "open_interest": 37.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0075, "rho": -0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T14:34:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DUST261120C00031000", "bid": 14.7, "bid_size": 17.0, "ask": 17.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0046, "vega": 0.0031, "theta": -0.009, "rho": 0.0044, "theo": 16.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-07T09:34:29", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DUST261120P00031000", "bid": 0.05, "bid_size": 17.0, "ask": 2.25, "ask_size": 51.0, "iv": 1.8181, "open_interest": 1.0, "volume": 36.0, "delta": -0.0157, "gamma": 0.004, "vega": 0.0042, "theta": -0.0101, "rho": -0.0004, "theo": 0.0567, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:32:50", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "DUST261120C00032000", "bid": 13.7, "bid_size": 16.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0058, "vega": 0.0047, "theta": -0.0125, "rho": 0.006, "theo": 15.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-28T12:42:49", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "DUST261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 1.7161, "open_interest": 3.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0053, "vega": 0.0055, "theta": -0.0133, "rho": -0.0006, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:39:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUST261120C00033000", "bid": 13.3, "bid_size": 10.0, "ask": 16.4, "ask_size": 15.0, "iv": 1.2202, "open_interest": 13.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0075, "vega": 0.0063, "theta": -0.0166, "rho": 0.0068, "theo": 14.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-16T11:14:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DUST261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 1.6287, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.007, "vega": 0.0072, "theta": -0.0173, "rho": -0.0008, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:31:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUST261120C00034000", "bid": 12.3, "bid_size": 12.0, "ask": 15.4, "ask_size": 10.0, "iv": 1.1397, "open_interest": 15.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0095, "vega": 0.0085, "theta": -0.0214, "rho": 0.008, "theo": 13.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-16T11:16:37", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "DUST261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 1.1078, "open_interest": 1.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.009, "vega": 0.0091, "theta": -0.0221, "rho": -0.0011, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-30T11:38:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DUST261120C00035000", "bid": 11.4, "bid_size": 11.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0118, "vega": 0.0108, "theta": -0.027, "rho": 0.0091, "theo": 12.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-28T12:42:49", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "DUST261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 1.4575, "open_interest": 18.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0114, "vega": 0.0114, "theta": -0.0277, "rho": -0.0015, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:46:44", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DUST261120C00036000", "bid": 10.4, "bid_size": 18.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0144, "vega": 0.0137, "theta": -0.0333, "rho": 0.0102, "theo": 11.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T10:38:39", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DUST261120P00036000", "bid": 0.1, "bid_size": 36.0, "ask": 2.25, "ask_size": 22.0, "iv": 1.3419, "open_interest": 18.0, "volume": 1.0, "delta": -0.0692, "gamma": 0.0141, "vega": 0.014, "theta": -0.034, "rho": -0.002, "theo": 0.3062, "change": -0.425, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:47:20", "percent_change": -41.4634, "prev_day_close": 1.02500000037253}, {"option": "DUST261120C00037000", "bid": 9.6, "bid_size": 21.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.6789, "open_interest": 10.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0174, "vega": 0.0166, "theta": -0.0403, "rho": 0.0108, "theo": 10.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T11:05:33", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "DUST261120P00037000", "bid": 0.05, "bid_size": 31.0, "ask": 2.65, "ask_size": 20.0, "iv": 1.3193, "open_interest": 32.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.017, "vega": 0.0169, "theta": -0.041, "rho": -0.0025, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:30:15", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DUST261120C00038000", "bid": 8.7, "bid_size": 22.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.7417, "open_interest": 65.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0205, "vega": 0.0196, "theta": -0.0479, "rho": 0.0113, "theo": 9.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T14:22:28", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DUST261120P00038000", "bid": 0.2, "bid_size": 32.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.9606, "open_interest": 35.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0202, "vega": 0.02, "theta": -0.0485, "rho": -0.0032, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T15:30:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DUST261120C00039000", "bid": 8.0, "bid_size": 22.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.7326, "open_interest": 18.0, "volume": 1.0, "delta": 0.8619, "gamma": 0.0238, "vega": 0.023, "theta": -0.0558, "rho": 0.0118, "theo": 9.1079, "change": -4.09, "open": 8.36, "high": 8.36, "low": 8.36, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-02T11:14:19", "percent_change": -32.8514, "prev_day_close": 12.4500002861023}, {"option": "DUST261120P00039000", "bid": 0.45, "bid_size": 31.0, "ask": 2.3, "ask_size": 19.0, "iv": 1.1418, "open_interest": 66.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0235, "vega": 0.0232, "theta": -0.0564, "rho": -0.0039, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-28T12:41:00", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "DUST261120C00040000", "bid": 7.3, "bid_size": 18.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.756, "open_interest": 50.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0271, "vega": 0.0263, "theta": -0.0639, "rho": 0.0121, "theo": 8.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T11:27:33", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DUST261120P00040000", "bid": 0.75, "bid_size": 20.0, "ask": 2.55, "ask_size": 19.0, "iv": 1.1412, "open_interest": 61.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0268, "vega": 0.0264, "theta": -0.0643, "rho": -0.0048, "theo": 0.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:27:57", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "DUST261120C00041000", "bid": 6.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.8302, "open_interest": 26.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0303, "vega": 0.0294, "theta": -0.0718, "rho": 0.0122, "theo": 7.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-10-23T09:47:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DUST261120P00041000", "bid": 0.15, "bid_size": 10.0, "ask": 3.3, "ask_size": 15.0, "iv": 1.0688, "open_interest": 24.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0301, "vega": 0.0296, "theta": -0.0721, "rho": -0.0058, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T15:59:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DUST261120C00042000", "bid": 5.4, "bid_size": 29.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.7277, "open_interest": 169.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0333, "vega": 0.0324, "theta": -0.0792, "rho": 0.012, "theo": 6.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T15:18:53", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DUST261120P00042000", "bid": 0.45, "bid_size": 15.0, "ask": 3.5, "ask_size": 15.0, "iv": 1.0458, "open_interest": 21.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0331, "vega": 0.0325, "theta": -0.0794, "rho": -0.0069, "theo": 1.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-26T11:13:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DUST261120C00043000", "bid": 4.9, "bid_size": 28.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.7798, "open_interest": 2.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.036, "vega": 0.0351, "theta": -0.086, "rho": 0.012, "theo": 6.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-30T10:31:08", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DUST261120P00043000", "bid": 0.85, "bid_size": 15.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.8677, "open_interest": 17.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0358, "vega": 0.0352, "theta": -0.0861, "rho": -0.0081, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-29T09:32:43", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "DUST261120C00044000", "bid": 4.3, "bid_size": 34.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.8094, "open_interest": 39.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0383, "vega": 0.0374, "theta": -0.0918, "rho": 0.0117, "theo": 5.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T10:00:29", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DUST261120P00044000", "bid": 0.85, "bid_size": 24.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.9375, "open_interest": 19.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0381, "vega": 0.0374, "theta": -0.0918, "rho": -0.0093, "theo": 2.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:50:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DUST261120C00045000", "bid": 3.7, "bid_size": 33.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.8357, "open_interest": 174.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0401, "vega": 0.0392, "theta": -0.0967, "rho": 0.0112, "theo": 4.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T10:53:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DUST261120P00045000", "bid": 2.35, "bid_size": 24.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.9577, "open_interest": 7.0, "volume": 1.0, "delta": -0.357, "gamma": 0.0399, "vega": 0.0393, "theta": -0.0966, "rho": -0.0106, "theo": 2.5235, "change": 0.275, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 15.942, "prev_day_close": 1.72500002384186}, {"option": "DUST261120C00046000", "bid": 3.5, "bid_size": 32.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.8606, "open_interest": 19.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0414, "vega": 0.0406, "theta": -0.1004, "rho": 0.0108, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:49:59", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DUST261120P00046000", "bid": 2.7, "bid_size": 23.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.9848, "open_interest": 20.0, "volume": 1.0, "delta": -0.3992, "gamma": 0.0412, "vega": 0.0406, "theta": -0.1002, "rho": -0.012, "theo": 2.9859, "change": 1.425, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T11:39:33", "percent_change": 67.0588, "prev_day_close": 2.12500005960464}, {"option": "DUST261120C00050000", "bid": 1.85, "bid_size": 37.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.8782, "open_interest": 77.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0415, "vega": 0.0414, "theta": -0.1036, "rho": 0.0084, "theo": 2.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T15:32:41", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "DUST261120P00050000", "bid": 5.1, "bid_size": 16.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.9833, "open_interest": 2.0, "volume": 1.0, "delta": -0.5638, "gamma": 0.0414, "vega": 0.0414, "theta": -0.1029, "rho": -0.0173, "theo": 5.2816, "change": 1.45, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T11:39:33", "percent_change": 32.5843, "prev_day_close": 4.45000004768372}, {"option": "DUST261120C00055000", "bid": 0.8, "bid_size": 32.0, "ask": 2.65, "ask_size": 48.0, "iv": 1.0071, "open_interest": 48.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0338, "vega": 0.0345, "theta": -0.0877, "rho": 0.0055, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T11:45:34", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DUST261120P00055000", "bid": 8.5, "bid_size": 19.0, "ask": 10.3, "ask_size": 19.0, "iv": 1.0333, "open_interest": 4.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0338, "vega": 0.0345, "theta": -0.0865, "rho": -0.023, "theo": 8.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-29T15:11:34", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DUST261120C00060000", "bid": 0.3, "bid_size": 34.0, "ask": 2.0, "ask_size": 18.0, "iv": 1.0987, "open_interest": 25.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0238, "vega": 0.0249, "theta": -0.0643, "rho": 0.0033, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:01:39", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DUST261120P00060000", "bid": 12.9, "bid_size": 20.0, "ask": 14.7, "ask_size": 22.0, "iv": 1.1256, "open_interest": 0.0, "volume": 4.0, "delta": -0.8426, "gamma": 0.0238, "vega": 0.025, "theta": -0.0625, "rho": -0.0268, "theo": 13.2832, "change": 2.95, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-02T10:57:29", "percent_change": 26.4574, "prev_day_close": 11.1500000953674}, {"option": "DUST261218C00020000", "bid": 26.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 9.0, "iv": 1.1117, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0009, "rho": 0.01, "theo": 27.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-19T10:02:25", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "DUST261218P00020000", "bid": 0.05, "bid_size": 3.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.547, "open_interest": 18.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0049, "rho": -0.0006, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T09:43:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST261218C00025000", "bid": 20.7, "bid_size": 16.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0036, "vega": 0.0098, "theta": -0.0074, "rho": 0.0181, "theo": 22.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.71, "last_trade_time": "2026-08-25T11:24:58", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "DUST261218P00025000", "bid": 0.1, "bid_size": 4.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.2093, "open_interest": 53.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0034, "vega": 0.0099, "theta": -0.0107, "rho": -0.0017, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T11:19:03", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "DUST261218C00030000", "bid": 15.7, "bid_size": 9.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.6679, "open_interest": 19.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0078, "vega": 0.0205, "theta": -0.018, "rho": 0.0254, "theo": 17.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-15T15:35:22", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DUST261218P00030000", "bid": 0.25, "bid_size": 15.0, "ask": 1.05, "ask_size": 16.0, "iv": 1.0206, "open_interest": 64.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0076, "vega": 0.0205, "theta": -0.0207, "rho": -0.0042, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-20T11:19:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DUST261218C00032000", "bid": 13.9, "bid_size": 1.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0101, "vega": 0.0263, "theta": -0.0235, "rho": 0.0277, "theo": 16.1574, "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": 19.25}, {"option": "DUST261218P00032000", "bid": 0.05, "bid_size": 21.0, "ask": 3.0, "ask_size": 16.0, "iv": 1.1928, "open_interest": 3.0, "volume": 0.0, "delta": -0.085, "gamma": 0.01, "vega": 0.0263, "theta": -0.0259, "rho": -0.0057, "theo": 0.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-24T13:42:11", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "DUST261218C00033000", "bid": 13.0, "bid_size": 9.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.7812, "open_interest": 16.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0114, "vega": 0.0294, "theta": -0.0265, "rho": 0.0289, "theo": 15.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-23T10:41:06", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "DUST261218P00033000", "bid": 0.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.1401, "open_interest": 30.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0113, "vega": 0.0293, "theta": -0.0287, "rho": -0.0066, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-01T11:23:49", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "DUST261218C00034000", "bid": 13.2, "bid_size": 9.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.8223, "open_interest": 6.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0127, "vega": 0.0326, "theta": -0.0296, "rho": 0.0295, "theo": 14.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-27T12:08:16", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "DUST261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0126, "vega": 0.0326, "theta": -0.0316, "rho": -0.0077, "theo": 0.9696, "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": 1.32499995268881}, {"option": "DUST261218C00035000", "bid": 12.1, "bid_size": 9.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.7672, "open_interest": 59.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0141, "vega": 0.0359, "theta": -0.0327, "rho": 0.0304, "theo": 13.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-10-14T09:57:42", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DUST261218P00035000", "bid": 0.8, "bid_size": 28.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.8694, "open_interest": 21.0, "volume": 2.0, "delta": -0.1313, "gamma": 0.014, "vega": 0.0359, "theta": -0.0346, "rho": -0.0089, "theo": 1.1441, "change": 0.15, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:47:20", "percent_change": 12.0, "prev_day_close": 1.25}, {"option": "DUST261218C00036000", "bid": 11.3, "bid_size": 8.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.7877, "open_interest": 2.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0155, "vega": 0.0393, "theta": -0.0358, "rho": 0.0307, "theo": 12.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-23T10:41:06", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "DUST261218P00036000", "bid": 0.25, "bid_size": 17.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0155, "vega": 0.0393, "theta": -0.0377, "rho": -0.0101, "theo": 1.3434, "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": 1.82500004768372}, {"option": "DUST261218C00037000", "bid": 10.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.8937, "open_interest": 5.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0169, "vega": 0.0426, "theta": -0.039, "rho": 0.0311, "theo": 12.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-26T13:20:29", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "DUST261218P00037000", "bid": 0.5, "bid_size": 9.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.9832, "open_interest": 7.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0169, "vega": 0.0426, "theta": -0.0407, "rho": -0.0115, "theo": 1.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T10:19:38", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "DUST261218C00038000", "bid": 8.9, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0183, "vega": 0.046, "theta": -0.0421, "rho": 0.0311, "theo": 11.3214, "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": 13.9499998092651}, {"option": "DUST261218P00038000", "bid": 0.75, "bid_size": 15.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.9026, "open_interest": 8.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0183, "vega": 0.046, "theta": -0.0436, "rho": -0.0129, "theo": 1.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-21T14:01:07", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DUST261218C00039000", "bid": 9.1, "bid_size": 1.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.8954, "open_interest": 5.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0196, "vega": 0.0491, "theta": -0.0451, "rho": 0.0312, "theo": 10.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T12:08:16", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "DUST261218P00039000", "bid": 1.0, "bid_size": 10.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0196, "vega": 0.0491, "theta": -0.0465, "rho": -0.0145, "theo": 2.1084, "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": 1.97500002384186}, {"option": "DUST261218C00040000", "bid": 8.5, "bid_size": 8.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.8975, "open_interest": 12.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0209, "vega": 0.0521, "theta": -0.048, "rho": 0.0309, "theo": 9.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T12:36:08", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DUST261218P00040000", "bid": 2.1, "bid_size": 45.0, "ask": 4.1, "ask_size": 26.0, "iv": 1.0023, "open_interest": 47.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0209, "vega": 0.0521, "theta": -0.0492, "rho": -0.0162, "theo": 2.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:22:29", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DUST261218C00041000", "bid": 7.8, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8941, "open_interest": 6.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0221, "vega": 0.055, "theta": -0.0507, "rho": 0.0306, "theo": 9.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T09:36:26", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DUST261218P00041000", "bid": 1.4, "bid_size": 9.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0221, "vega": 0.055, "theta": -0.0518, "rho": -0.0178, "theo": 2.772, "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": 2.79999995231628}, {"option": "DUST261218C00042000", "bid": 7.3, "bid_size": 8.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.8772, "open_interest": 3.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0231, "vega": 0.0575, "theta": -0.0532, "rho": 0.0302, "theo": 8.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T13:55:59", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "DUST261218P00042000", "bid": 1.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.9407, "open_interest": 15.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0232, "vega": 0.0575, "theta": -0.0542, "rho": -0.0195, "theo": 3.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T09:44:10", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DUST261218C00043000", "bid": 6.7, "bid_size": 8.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.024, "vega": 0.0598, "theta": -0.0554, "rho": 0.0295, "theo": 8.0876, "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": 10.3499999046326}, {"option": "DUST261218P00043000", "bid": 1.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0241, "vega": 0.0598, "theta": -0.0563, "rho": -0.0213, "theo": 3.5663, "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": 2.8500000834465}, {"option": "DUST261218C00044000", "bid": 6.2, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.8896, "open_interest": 1.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0248, "vega": 0.0618, "theta": -0.0574, "rho": 0.029, "theo": 7.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DUST261218P00044000", "bid": 3.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.9423, "open_interest": 13.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0249, "vega": 0.0618, "theta": -0.0581, "rho": -0.0231, "theo": 4.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T10:22:29", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "DUST261218C00045000", "bid": 5.7, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.8767, "open_interest": 12.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0255, "vega": 0.0634, "theta": -0.0591, "rho": 0.0281, "theo": 7.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T11:52:42", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DUST261218P00045000", "bid": 2.95, "bid_size": 9.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.8697, "open_interest": 9.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0255, "vega": 0.0635, "theta": -0.0597, "rho": -0.0249, "theo": 4.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T09:57:22", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DUST261218C00046000", "bid": 5.3, "bid_size": 8.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.8676, "open_interest": 10.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.026, "vega": 0.0648, "theta": -0.0606, "rho": 0.0273, "theo": 6.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T15:52:10", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DUST261218P00046000", "bid": 3.5, "bid_size": 8.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.8808, "open_interest": 1.0, "volume": 1.0, "delta": -0.3953, "gamma": 0.026, "vega": 0.0648, "theta": -0.061, "rho": -0.0269, "theo": 5.0039, "change": 1.275, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T11:39:05", "percent_change": 31.677, "prev_day_close": 4.02500009536743}, {"option": "DUST261218C00047000", "bid": 4.8, "bid_size": 11.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.8775, "open_interest": 43.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0263, "vega": 0.0658, "theta": -0.0618, "rho": 0.0264, "theo": 6.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-10-30T09:31:12", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "DUST261218P00047000", "bid": 4.4, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.914, "open_interest": 12.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0264, "vega": 0.0658, "theta": -0.062, "rho": -0.0286, "theo": 5.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T09:51:58", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DUST261218C00048000", "bid": 4.4, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.8605, "open_interest": 10.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0266, "vega": 0.0665, "theta": -0.0626, "rho": 0.0254, "theo": 5.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T11:21:47", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "DUST261218P00048000", "bid": 4.8, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.9198, "open_interest": 3.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0266, "vega": 0.0665, "theta": -0.0628, "rho": -0.0303, "theo": 6.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-18T10:53:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DUST261218C00049000", "bid": 3.9, "bid_size": 10.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.8623, "open_interest": 7.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0266, "vega": 0.0669, "theta": -0.0633, "rho": 0.0246, "theo": 5.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DUST261218P00049000", "bid": 5.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.9218, "open_interest": 0.0, "volume": 1.0, "delta": -0.4741, "gamma": 0.0268, "vega": 0.0669, "theta": -0.0633, "rho": -0.0321, "theo": 6.7205, "change": 1.55, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T11:39:05", "percent_change": 28.4404, "prev_day_close": 5.45000004768372}, {"option": "DUST261218C00050000", "bid": 3.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.8602, "open_interest": 33.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0266, "vega": 0.067, "theta": -0.0636, "rho": 0.0236, "theo": 4.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T14:19:28", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DUST261218P00050000", "bid": 6.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.98, "open_interest": 4.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0267, "vega": 0.067, "theta": -0.0636, "rho": -0.0338, "theo": 7.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-21T13:12:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DUST261218C00051000", "bid": 3.2, "bid_size": 8.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.9217, "open_interest": 2.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0264, "vega": 0.0669, "theta": -0.0638, "rho": 0.0226, "theo": 4.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DUST261218P00051000", "bid": 7.3, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.9675, "open_interest": 4.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0266, "vega": 0.0669, "theta": -0.0636, "rho": -0.0354, "theo": 8.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T14:31:33", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DUST261218C00052000", "bid": 2.9, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.8676, "open_interest": 3.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0262, "vega": 0.0665, "theta": -0.0637, "rho": 0.0217, "theo": 4.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T15:49:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DUST261218P00052000", "bid": 7.1, "bid_size": 8.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0264, "vega": 0.0665, "theta": -0.0633, "rho": -0.0368, "theo": 8.6843, "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": 7.09999990463257}, {"option": "DUST261218C00053000", "bid": 2.6, "bid_size": 8.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.9231, "open_interest": 5.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0259, "vega": 0.0659, "theta": -0.0634, "rho": 0.0207, "theo": 3.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DUST261218P00053000", "bid": 7.7, "bid_size": 8.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.026, "vega": 0.0659, "theta": -0.0629, "rho": -0.0385, "theo": 9.3871, "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": 7.54999995231628}, {"option": "DUST261218C00054000", "bid": 2.35, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.9344, "open_interest": 1.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0254, "vega": 0.0652, "theta": -0.063, "rho": 0.0197, "theo": 3.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T11:54:16", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DUST261218P00054000", "bid": 8.4, "bid_size": 8.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.941, "open_interest": 2.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0256, "vega": 0.0651, "theta": -0.0623, "rho": -0.0398, "theo": 10.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-07-28T14:12:45", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "DUST261218C00055000", "bid": 2.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9081, "open_interest": 5.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.025, "vega": 0.0642, "theta": -0.0624, "rho": 0.0188, "theo": 3.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:39:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DUST261218P00055000", "bid": 9.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.9386, "open_interest": 14.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0252, "vega": 0.0642, "theta": -0.0616, "rho": -0.0412, "theo": 10.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-16T15:18:48", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "DUST261218C00056000", "bid": 2.1, "bid_size": 14.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.8898, "open_interest": 4.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0244, "vega": 0.0632, "theta": -0.0616, "rho": 0.018, "theo": 3.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-30T14:20:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DUST261218P00056000", "bid": 9.9, "bid_size": 12.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0246, "vega": 0.0631, "theta": -0.0607, "rho": -0.0424, "theo": 11.6201, "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": 9.54999995231628}, {"option": "DUST261218C00057000", "bid": 1.9, "bid_size": 11.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.8881, "open_interest": 6.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0239, "vega": 0.062, "theta": -0.0607, "rho": 0.0171, "theo": 2.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-06-10T10:46:48", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DUST261218P00057000", "bid": 10.8, "bid_size": 8.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0241, "vega": 0.0618, "theta": -0.0597, "rho": -0.0433, "theo": 12.4014, "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": 10.4499998092651}, {"option": "DUST261218C00058000", "bid": 1.8, "bid_size": 24.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.9495, "open_interest": 5.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0233, "vega": 0.0607, "theta": -0.0598, "rho": 0.0162, "theo": 2.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T12:04:04", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DUST261218P00058000", "bid": 11.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0235, "vega": 0.0606, "theta": -0.0586, "rho": -0.0448, "theo": 13.1988, "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": 10.9499998092651}, {"option": "DUST261218C00059000", "bid": 1.6, "bid_size": 27.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.9186, "open_interest": 1.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0226, "vega": 0.0593, "theta": -0.0587, "rho": 0.0155, "theo": 2.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-30T15:57:36", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DUST261218P00059000", "bid": 12.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0229, "vega": 0.0591, "theta": -0.0574, "rho": -0.0452, "theo": 14.0111, "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": 11.75}, {"option": "DUST261218C00060000", "bid": 1.5, "bid_size": 27.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.961, "open_interest": 106.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.022, "vega": 0.0579, "theta": -0.0575, "rho": 0.0147, "theo": 2.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:19:20", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DUST261218P00060000", "bid": 13.7, "bid_size": 9.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.9418, "open_interest": 13.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0222, "vega": 0.0577, "theta": -0.0561, "rho": -0.0467, "theo": 14.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T10:41:44", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DUST261218C00061000", "bid": 1.35, "bid_size": 10.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0213, "vega": 0.0564, "theta": -0.0563, "rho": 0.014, "theo": 2.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DUST261218P00061000", "bid": 13.9, "bid_size": 11.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0216, "vega": 0.0562, "theta": -0.0548, "rho": -0.0474, "theo": 15.6768, "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": 13.4000000953674}, {"option": "DUST261218C00062000", "bid": 1.2, "bid_size": 13.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.955, "open_interest": 2.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0206, "vega": 0.0549, "theta": -0.0551, "rho": 0.0133, "theo": 2.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T10:42:04", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DUST261218P00062000", "bid": 14.7, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.9896, "open_interest": 1.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0209, "vega": 0.0547, "theta": -0.0534, "rho": -0.0484, "theo": 16.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-12T10:26:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "DUST261218C00063000", "bid": 1.1, "bid_size": 12.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.9482, "open_interest": 5.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.02, "vega": 0.0534, "theta": -0.0538, "rho": 0.0126, "theo": 1.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-07-02T09:40:41", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DUST261218P00063000", "bid": 15.6, "bid_size": 12.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.9662, "open_interest": 2.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0202, "vega": 0.053, "theta": -0.052, "rho": -0.0483, "theo": 17.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-07T10:30:57", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "DUST261218C00064000", "bid": 0.95, "bid_size": 11.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0193, "vega": 0.0518, "theta": -0.0525, "rho": 0.012, "theo": 1.8599, "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": 2.07499992847443}, {"option": "DUST261218P00064000", "bid": 16.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.9088, "open_interest": 3.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0196, "vega": 0.0515, "theta": -0.0505, "rho": -0.0496, "theo": 18.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-28T10:31:50", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DUST261218C00065000", "bid": 1.0, "bid_size": 34.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.9714, "open_interest": 42.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0186, "vega": 0.0503, "theta": -0.0512, "rho": 0.0114, "theo": 1.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T15:46:58", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DUST261218P00065000", "bid": 17.6, "bid_size": 8.0, "ask": 21.4, "ask_size": 8.0, "iv": 1.0152, "open_interest": 19.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0189, "vega": 0.0499, "theta": -0.0491, "rho": -0.0498, "theo": 19.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.08, "last_trade_time": "2026-08-25T11:24:58", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DUST261218C00066000", "bid": 0.85, "bid_size": 15.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.018, "vega": 0.0488, "theta": -0.0499, "rho": 0.0108, "theo": 1.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-04T12:53:59", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "DUST261218P00066000", "bid": 18.6, "bid_size": 8.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0183, "vega": 0.0484, "theta": -0.0476, "rho": -0.0507, "theo": 20.0331, "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": 17.3499994277954}, {"option": "DUST261218C00067000", "bid": 0.8, "bid_size": 12.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.8976, "open_interest": 2.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0173, "vega": 0.0473, "theta": -0.0485, "rho": 0.0103, "theo": 1.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "DUST261218P00067000", "bid": 19.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.9801, "open_interest": 1.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0177, "vega": 0.0468, "theta": -0.0462, "rho": -0.0508, "theo": 20.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-07-09T12:18:34", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "DUST261218C00068000", "bid": 0.55, "bid_size": 12.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0167, "vega": 0.0458, "theta": -0.0472, "rho": 0.0098, "theo": 1.4428, "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": 1.40000000037253}, {"option": "DUST261218P00068000", "bid": 20.5, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 1.0473, "open_interest": 3.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.017, "vega": 0.0452, "theta": -0.0447, "rho": -0.0512, "theo": 21.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-30T15:34:56", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DUST261218C00069000", "bid": 0.45, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 1.0648, "open_interest": 3.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0161, "vega": 0.0443, "theta": -0.0459, "rho": 0.0093, "theo": 1.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "DUST261218P00069000", "bid": 21.0, "bid_size": 8.0, "ask": 24.9, "ask_size": 2.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0164, "vega": 0.0437, "theta": -0.0433, "rho": -0.0511, "theo": 22.7477, "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": 20.1999998092651}, {"option": "DUST261218C00070000", "bid": 0.6, "bid_size": 38.0, "ask": 3.1, "ask_size": 22.0, "iv": 1.0942, "open_interest": 29.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0155, "vega": 0.0428, "theta": -0.0446, "rho": 0.0088, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T13:52:11", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DUST261218P00070000", "bid": 21.9, "bid_size": 8.0, "ask": 25.8, "ask_size": 1.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0159, "vega": 0.0422, "theta": -0.0419, "rho": -0.0517, "theo": 23.6659, "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": 21.0}, {"option": "DUST261218C00075000", "bid": 0.3, "bid_size": 33.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.0639, "open_interest": 35.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0128, "vega": 0.0361, "theta": -0.0384, "rho": 0.0069, "theo": 0.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T14:08:31", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "DUST261218P00075000", "bid": 27.5, "bid_size": 10.0, "ask": 29.7, "ask_size": 10.0, "iv": 1.0637, "open_interest": 15.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0132, "vega": 0.0352, "theta": -0.035, "rho": -0.0515, "theo": 28.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-06-12T11:25:45", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "DUST261218C00080000", "bid": 0.15, "bid_size": 48.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.9236, "open_interest": 18.0, "volume": 6.0, "delta": 0.1044, "gamma": 0.0105, "vega": 0.0304, "theta": -0.0329, "rho": 0.0054, "theo": 0.7204, "change": -0.375, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:07:34", "percent_change": -42.8571, "prev_day_close": 0.874999970197678}, {"option": "DUST261218P00080000", "bid": 32.4, "bid_size": 6.0, "ask": 34.4, "ask_size": 8.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.011, "vega": 0.0292, "theta": -0.0289, "rho": -0.0506, "theo": 33.098, "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": 30.3999996185303}, {"option": "DUST261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.9798, "open_interest": 64.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0086, "vega": 0.0255, "theta": -0.0281, "rho": 0.0043, "theo": 0.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "DUST261218P00085000", "bid": 37.2, "bid_size": 9.0, "ask": 39.4, "ask_size": 8.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0092, "vega": 0.0238, "theta": -0.0235, "rho": -0.0484, "theo": 37.9299, "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": 35.0499992370606}, {"option": "DUST261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.0391, "open_interest": 9.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0071, "vega": 0.0215, "theta": -0.0241, "rho": 0.0034, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DUST261218P00090000", "bid": 41.2, "bid_size": 9.0, "ask": 44.6, "ask_size": 8.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0077, "vega": 0.0195, "theta": -0.0188, "rho": -0.0453, "theo": 42.8082, "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": 39.9499988555908}, {"option": "DUST261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.105, "open_interest": 16.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0059, "vega": 0.0181, "theta": -0.0207, "rho": 0.0028, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DUST261218P00095000", "bid": 46.0, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0065, "vega": 0.0158, "theta": -0.015, "rho": -0.0418, "theo": 47.7201, "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": 44.75}, {"option": "DUST261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 1.1664, "open_interest": 109.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0049, "vega": 0.0154, "theta": -0.0178, "rho": 0.0022, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-10T11:04:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DUST261218P00100000", "bid": 51.2, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0056, "vega": 0.0121, "theta": -0.0114, "rho": -0.0356, "theo": 52.6561, "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": 49.7999992370606}, {"option": "DUST270115C00020000", "bid": 25.3, "bid_size": 2.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0019, "vega": 0.0062, "theta": -0.0032, "rho": 0.0131, "theo": 27.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-24T10:53:51", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "DUST270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.3081, "open_interest": 15.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0022, "vega": 0.0103, "theta": -0.007, "rho": -0.0023, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:32:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DUST270115C00025000", "bid": 20.6, "bid_size": 3.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.8809, "open_interest": 37.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0044, "vega": 0.0158, "theta": -0.0096, "rho": 0.0239, "theo": 22.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-16T11:24:55", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "DUST270115P00025000", "bid": 0.1, "bid_size": 10.0, "ask": 1.7, "ask_size": 13.0, "iv": 1.1353, "open_interest": 11.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0049, "vega": 0.0208, "theta": -0.0132, "rho": -0.0053, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "DUST270115C00030000", "bid": 16.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.9027, "open_interest": 82.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0086, "vega": 0.0305, "theta": -0.019, "rho": 0.0324, "theo": 18.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-10-13T09:51:16", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DUST270115P00030000", "bid": 0.2, "bid_size": 7.0, "ask": 3.3, "ask_size": 7.0, "iv": 1.0831, "open_interest": 33.0, "volume": 0.0, "delta": -0.097, "gamma": 0.009, "vega": 0.0361, "theta": -0.0217, "rho": -0.011, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T14:07:30", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "DUST270115C00035000", "bid": 12.8, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.8782, "open_interest": 27.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0139, "vega": 0.0511, "theta": -0.0298, "rho": 0.038, "theo": 14.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T11:24:41", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DUST270115P00035000", "bid": 0.85, "bid_size": 9.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.9072, "open_interest": 44.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.014, "vega": 0.0538, "theta": -0.0313, "rho": -0.0197, "theo": 2.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-29T15:52:26", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "DUST270115C00036000", "bid": 12.0, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.8701, "open_interest": 1.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0149, "vega": 0.0541, "theta": -0.0319, "rho": 0.0384, "theo": 13.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-25T09:36:37", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DUST270115P00036000", "bid": 1.85, "bid_size": 10.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.8785, "open_interest": 17.0, "volume": 6.0, "delta": -0.1918, "gamma": 0.015, "vega": 0.0574, "theta": -0.0332, "rho": -0.0217, "theo": 2.335, "change": 0.21, "open": 2.4, "high": 2.4, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T15:41:03", "percent_change": 10.0, "prev_day_close": 2.10000002384186}, {"option": "DUST270115C00037000", "bid": 11.4, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8769, "open_interest": 12.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.016, "vega": 0.0568, "theta": -0.034, "rho": 0.0386, "theo": 12.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T10:24:30", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DUST270115P00037000", "bid": 1.3, "bid_size": 11.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.861, "open_interest": 10.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0159, "vega": 0.0607, "theta": -0.035, "rho": -0.024, "theo": 2.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-06T12:39:55", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "DUST270115C00038000", "bid": 10.7, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.8857, "open_interest": 42.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0169, "vega": 0.0615, "theta": -0.036, "rho": 0.0392, "theo": 11.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-08T11:29:33", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DUST270115P00038000", "bid": 2.6, "bid_size": 8.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.8373, "open_interest": 7.0, "volume": 4.0, "delta": -0.2309, "gamma": 0.0168, "vega": 0.0639, "theta": -0.0367, "rho": -0.0263, "theo": 2.9684, "change": 0.42, "open": 2.95, "high": 3.02, "low": 2.95, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T15:49:28", "percent_change": 16.1538, "prev_day_close": 2.60000002384186}, {"option": "DUST270115C00039000", "bid": 10.2, "bid_size": 5.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.898, "open_interest": 1.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0178, "vega": 0.0641, "theta": -0.0378, "rho": 0.039, "theo": 11.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-03-06T09:30:02", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DUST270115P00039000", "bid": 1.9, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.8495, "open_interest": 10.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0177, "vega": 0.0669, "theta": -0.0383, "rho": -0.0287, "theo": 3.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-03-18T15:07:20", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "DUST270115C00040000", "bid": 9.4, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.8087, "open_interest": 179.0, "volume": 5.0, "delta": 0.7363, "gamma": 0.0187, "vega": 0.068, "theta": -0.0396, "rho": 0.0392, "theo": 10.6338, "change": -2.95, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T15:33:39", "percent_change": -21.9331, "prev_day_close": 13.4499998092651}, {"option": "DUST270115P00040000", "bid": 1.55, "bid_size": 5.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.8029, "open_interest": 60.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0185, "vega": 0.0697, "theta": -0.0398, "rho": -0.0313, "theo": 3.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T12:31:38", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DUST270115C00041000", "bid": 8.7, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.8725, "open_interest": 33.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0194, "vega": 0.0704, "theta": -0.0412, "rho": 0.0389, "theo": 10.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-09T10:13:53", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DUST270115P00041000", "bid": 1.95, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0192, "vega": 0.0723, "theta": -0.0412, "rho": -0.0338, "theo": 4.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "DUST270115C00042000", "bid": 8.2, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.8114, "open_interest": 1.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0201, "vega": 0.0724, "theta": -0.0426, "rho": 0.0384, "theo": 9.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-06T11:38:54", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DUST270115P00042000", "bid": 2.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8065, "open_interest": 33.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0198, "vega": 0.0746, "theta": -0.0425, "rho": -0.0364, "theo": 4.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T09:41:03", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DUST270115C00043000", "bid": 7.5, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.8043, "open_interest": 6.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0207, "vega": 0.0754, "theta": -0.0439, "rho": 0.0382, "theo": 8.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T15:59:09", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DUST270115P00043000", "bid": 3.8, "bid_size": 6.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.8504, "open_interest": 32.0, "volume": 10.0, "delta": -0.3379, "gamma": 0.0204, "vega": 0.0766, "theta": -0.0436, "rho": -0.0392, "theo": 5.0309, "change": 1.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T09:51:01", "percent_change": 27.7108, "prev_day_close": 4.15000009536743}, {"option": "DUST270115C00044000", "bid": 7.0, "bid_size": 5.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.7999, "open_interest": 2.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0212, "vega": 0.0771, "theta": -0.045, "rho": 0.0375, "theo": 8.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T11:23:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DUST270115P00044000", "bid": 4.2, "bid_size": 5.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.8317, "open_interest": 27.0, "volume": 10.0, "delta": -0.36, "gamma": 0.0209, "vega": 0.0784, "theta": -0.0445, "rho": -0.0418, "theo": 5.5251, "change": 1.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T09:49:58", "percent_change": 40.4762, "prev_day_close": 4.19999992847443}, {"option": "DUST270115C00045000", "bid": 6.4, "bid_size": 6.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.8056, "open_interest": 23.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0216, "vega": 0.0785, "theta": -0.046, "rho": 0.0367, "theo": 7.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T12:02:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DUST270115P00045000", "bid": 5.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.8795, "open_interest": 25.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0213, "vega": 0.0799, "theta": -0.0453, "rho": -0.0444, "theo": 6.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-26T11:08:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DUST270115C00046000", "bid": 5.3, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.7954, "open_interest": 2.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.022, "vega": 0.0804, "theta": -0.0468, "rho": 0.0365, "theo": 7.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DUST270115P00046000", "bid": 4.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.8183, "open_interest": 3.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0216, "vega": 0.0811, "theta": -0.046, "rho": -0.0473, "theo": 6.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T15:59:16", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "DUST270115C00047000", "bid": 5.3, "bid_size": 5.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.8128, "open_interest": 1.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0222, "vega": 0.0813, "theta": -0.0474, "rho": 0.0355, "theo": 7.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T13:54:04", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "DUST270115P00047000", "bid": 6.1, "bid_size": 5.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.8838, "open_interest": 2.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0218, "vega": 0.082, "theta": -0.0465, "rho": -0.05, "theo": 7.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-06-16T13:06:56", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "DUST270115C00048000", "bid": 5.2, "bid_size": 5.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.8275, "open_interest": 22.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0224, "vega": 0.082, "theta": -0.048, "rho": 0.0345, "theo": 6.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DUST270115P00048000", "bid": 6.8, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.885, "open_interest": 24.0, "volume": 6.0, "delta": -0.447, "gamma": 0.022, "vega": 0.0827, "theta": -0.0469, "rho": -0.0525, "theo": 7.7575, "change": 1.85, "open": 8.0, "high": 8.2, "low": 7.9, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T09:51:37", "percent_change": 29.1339, "prev_day_close": 6.34999990463257}, {"option": "DUST270115C00049000", "bid": 4.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7604, "open_interest": 9.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0225, "vega": 0.0828, "theta": -0.0483, "rho": 0.034, "theo": 6.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DUST270115P00049000", "bid": 6.8, "bid_size": 5.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.8598, "open_interest": 2.0, "volume": 0.0, "delta": -0.468, "gamma": 0.022, "vega": 0.0832, "theta": -0.0472, "rho": -0.0555, "theo": 8.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-06-16T13:11:34", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "DUST270115C00050000", "bid": 3.6, "bid_size": 1.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.8295, "open_interest": 92.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0225, "vega": 0.083, "theta": -0.0485, "rho": 0.033, "theo": 5.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T13:41:53", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DUST270115P00050000", "bid": 6.9, "bid_size": 2.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.8445, "open_interest": 7.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0221, "vega": 0.0833, "theta": -0.0473, "rho": -0.0583, "theo": 9.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-10-29T15:52:26", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DUST270115C00051000", "bid": 3.4, "bid_size": 1.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.824, "open_interest": 1.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0224, "vega": 0.0831, "theta": -0.0486, "rho": 0.0319, "theo": 5.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-03-23T11:22:11", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DUST270115P00051000", "bid": 7.6, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8388, "open_interest": 2.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.022, "vega": 0.0833, "theta": -0.0473, "rho": -0.0607, "theo": 9.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-06-17T13:41:51", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DUST270115C00052000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.8399, "open_interest": 9.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0223, "vega": 0.083, "theta": -0.0486, "rho": 0.0312, "theo": 5.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DUST270115P00052000", "bid": 8.3, "bid_size": 2.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.8428, "open_interest": 100.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0219, "vega": 0.0831, "theta": -0.0472, "rho": -0.0635, "theo": 10.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.54, "last_trade_time": "2026-05-01T10:13:08", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DUST270115C00053000", "bid": 3.5, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8899, "open_interest": 125.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0221, "vega": 0.0827, "theta": -0.0484, "rho": 0.0302, "theo": 4.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T09:34:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DUST270115P00053000", "bid": 9.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8508, "open_interest": 1.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0218, "vega": 0.0827, "theta": -0.047, "rho": -0.0662, "theo": 11.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-05-06T09:35:39", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "DUST270115C00054000", "bid": 2.9, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.8596, "open_interest": 20.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0219, "vega": 0.0822, "theta": -0.0482, "rho": 0.0291, "theo": 4.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DUST270115P00054000", "bid": 9.7, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.8568, "open_interest": 100.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0216, "vega": 0.0821, "theta": -0.0467, "rho": -0.0687, "theo": 11.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-08-31T15:21:25", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DUST270115C00055000", "bid": 1.95, "bid_size": 2.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.8233, "open_interest": 181.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0216, "vega": 0.0814, "theta": -0.0479, "rho": 0.0284, "theo": 4.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T11:48:50", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DUST270115P00055000", "bid": 10.5, "bid_size": 1.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.8485, "open_interest": 5.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0213, "vega": 0.0813, "theta": -0.0463, "rho": -0.0711, "theo": 12.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-11T09:37:56", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DUST270115C00056000", "bid": 2.35, "bid_size": 7.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.8621, "open_interest": 39.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.0213, "vega": 0.0806, "theta": -0.0475, "rho": 0.0274, "theo": 4.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T12:34:56", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "DUST270115P00056000", "bid": 11.2, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8131, "open_interest": 4.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.021, "vega": 0.0805, "theta": -0.0458, "rho": -0.0738, "theo": 13.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-06-22T14:19:30", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DUST270115C00057000", "bid": 2.3, "bid_size": 3.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.859, "open_interest": 5.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.021, "vega": 0.0797, "theta": -0.047, "rho": 0.0264, "theo": 3.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-03-23T10:49:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DUST270115P00057000", "bid": 12.0, "bid_size": 2.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.8192, "open_interest": 5.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0207, "vega": 0.0795, "theta": -0.0453, "rho": -0.0763, "theo": 14.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-09-17T15:51:15", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DUST270115C00058000", "bid": 1.85, "bid_size": 6.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.8478, "open_interest": 3.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0206, "vega": 0.0787, "theta": -0.0464, "rho": 0.0254, "theo": 3.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-03-23T12:40:58", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DUST270115P00058000", "bid": 13.0, "bid_size": 1.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.8494, "open_interest": 2.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0204, "vega": 0.0784, "theta": -0.0447, "rho": -0.0786, "theo": 14.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-07-09T11:20:19", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DUST270115C00059000", "bid": 1.65, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.7975, "open_interest": 30.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0203, "vega": 0.0773, "theta": -0.0458, "rho": 0.0247, "theo": 3.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-03-23T12:38:23", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DUST270115P00059000", "bid": 13.6, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8657, "open_interest": 31.0, "volume": 0.0, "delta": -0.648, "gamma": 0.02, "vega": 0.0772, "theta": -0.044, "rho": -0.0808, "theo": 15.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-06-16T14:06:56", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "DUST270115C00060000", "bid": 2.25, "bid_size": 3.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.8312, "open_interest": 609.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0199, "vega": 0.0762, "theta": -0.0452, "rho": 0.0237, "theo": 3.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-28T09:32:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DUST270115P00060000", "bid": 14.3, "bid_size": 2.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.8675, "open_interest": 21.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0196, "vega": 0.0759, "theta": -0.0433, "rho": -0.0833, "theo": 16.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-11T09:37:56", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DUST270115C00061000", "bid": 1.5, "bid_size": 15.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.854, "open_interest": 30.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0194, "vega": 0.0749, "theta": -0.0445, "rho": 0.0228, "theo": 3.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T11:23:03", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DUST270115P00061000", "bid": 15.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8543, "open_interest": 118.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0192, "vega": 0.0746, "theta": -0.0425, "rho": -0.0856, "theo": 17.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-03-23T12:02:25", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "DUST270115C00062000", "bid": 1.8, "bid_size": 7.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.838, "open_interest": 4.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.019, "vega": 0.0736, "theta": -0.0438, "rho": 0.022, "theo": 2.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "DUST270115P00062000", "bid": 16.3, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.894, "open_interest": 19.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0188, "vega": 0.0732, "theta": -0.0418, "rho": -0.088, "theo": 18.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-22T15:00:39", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DUST270115C00063000", "bid": 1.8, "bid_size": 4.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.8408, "open_interest": 299.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0186, "vega": 0.072, "theta": -0.043, "rho": 0.0214, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T13:57:14", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DUST270115P00063000", "bid": 16.8, "bid_size": 2.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.8208, "open_interest": 7.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0184, "vega": 0.0717, "theta": -0.0409, "rho": -0.0897, "theo": 18.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-06-23T13:29:36", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "DUST270115C00064000", "bid": 1.0, "bid_size": 6.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8496, "open_interest": 22.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0181, "vega": 0.0706, "theta": -0.0423, "rho": 0.0204, "theo": 2.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DUST270115P00064000", "bid": 17.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.8738, "open_interest": 63.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.018, "vega": 0.0703, "theta": -0.0401, "rho": -0.0919, "theo": 19.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-03-19T15:57:52", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "DUST270115C00065000", "bid": 0.85, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.8758, "open_interest": 86.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0177, "vega": 0.0692, "theta": -0.0415, "rho": 0.0196, "theo": 2.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T14:02:10", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DUST270115P00065000", "bid": 18.9, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.8974, "open_interest": 80.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0175, "vega": 0.0689, "theta": -0.0392, "rho": -0.0944, "theo": 20.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.14, "last_trade_time": "2026-03-19T13:43:28", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DUST270115C00066000", "bid": 0.8, "bid_size": 11.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.8792, "open_interest": 60.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0172, "vega": 0.0678, "theta": -0.0407, "rho": 0.0189, "theo": 2.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T12:34:56", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DUST270115P00066000", "bid": 19.3, "bid_size": 2.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.8759, "open_interest": 4.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0171, "vega": 0.0673, "theta": -0.0383, "rho": -0.0965, "theo": 21.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-10-14T14:01:15", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "DUST270115C00067000", "bid": 0.5, "bid_size": 9.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.8852, "open_interest": 20.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0168, "vega": 0.066, "theta": -0.0399, "rho": 0.0184, "theo": 2.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-03-23T15:03:23", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DUST270115P00067000", "bid": 20.2, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.8672, "open_interest": 18.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0167, "vega": 0.0658, "theta": -0.0375, "rho": -0.0986, "theo": 22.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.34, "last_trade_time": "2026-06-22T14:27:42", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DUST270115C00068000", "bid": 0.4, "bid_size": 4.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.8086, "open_interest": 53.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0163, "vega": 0.0645, "theta": -0.039, "rho": 0.0176, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DUST270115P00068000", "bid": 21.4, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8965, "open_interest": 61.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0162, "vega": 0.0642, "theta": -0.0366, "rho": -0.1002, "theo": 23.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-03-20T10:45:30", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "DUST270115C00069000", "bid": 0.3, "bid_size": 8.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.797, "open_interest": 16.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0159, "vega": 0.063, "theta": -0.0382, "rho": 0.0169, "theo": 2.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "DUST270115P00069000", "bid": 22.1, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.8935, "open_interest": 4.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0158, "vega": 0.0627, "theta": -0.0356, "rho": -0.1025, "theo": 24.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-13T10:11:09", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DUST270115C00070000", "bid": 1.15, "bid_size": 8.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.9334, "open_interest": 67.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0155, "vega": 0.0616, "theta": -0.0374, "rho": 0.0162, "theo": 1.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T09:32:19", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "DUST270115P00070000", "bid": 22.8, "bid_size": 2.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.8639, "open_interest": 14.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0154, "vega": 0.0612, "theta": -0.0348, "rho": -0.1046, "theo": 24.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-10-13T10:11:09", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "DUST270115C00075000", "bid": 0.05, "bid_size": 8.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.9474, "open_interest": 38.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0134, "vega": 0.0542, "theta": -0.0334, "rho": 0.0134, "theo": 1.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T12:57:11", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "DUST270115P00075000", "bid": 27.4, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.8837, "open_interest": 55.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0133, "vega": 0.0539, "theta": -0.0303, "rho": -0.1139, "theo": 29.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-03-19T15:30:33", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "DUST270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.9888, "open_interest": 103.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0115, "vega": 0.0475, "theta": -0.0296, "rho": 0.0111, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T15:18:28", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "DUST270115P00080000", "bid": 32.0, "bid_size": 2.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0115, "vega": 0.0472, "theta": -0.026, "rho": -0.1232, "theo": 34.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-13T15:09:35", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DUST270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 1.0395, "open_interest": 112.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0099, "vega": 0.0415, "theta": -0.0261, "rho": 0.0092, "theo": 0.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T10:10:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DUST270115P00085000", "bid": 36.7, "bid_size": 2.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.8926, "open_interest": 9.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0099, "vega": 0.0412, "theta": -0.0221, "rho": -0.132, "theo": 38.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-03-19T15:09:20", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "DUST270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 1.0934, "open_interest": 21.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0085, "vega": 0.0362, "theta": -0.0231, "rho": 0.0077, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DUST270115P00090000", "bid": 41.5, "bid_size": 1.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0085, "vega": 0.0358, "theta": -0.0185, "rho": -0.1401, "theo": 43.6857, "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": 40.3500003814697}, {"option": "DUST270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 1.0572, "open_interest": 7.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0074, "vega": 0.0317, "theta": -0.0204, "rho": 0.0064, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T11:19:56", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DUST270115P00095000", "bid": 46.4, "bid_size": 2.0, "ask": 50.3, "ask_size": 2.0, "iv": 0.9153, "open_interest": 1.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0073, "vega": 0.0313, "theta": -0.0153, "rho": -0.1486, "theo": 48.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.21, "last_trade_time": "2026-10-13T14:39:20", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "DUST270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.0455, "open_interest": 47.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0064, "vega": 0.0277, "theta": -0.018, "rho": 0.0054, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T15:49:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DUST270115P00100000", "bid": 51.4, "bid_size": 1.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.9587, "open_interest": 7.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0063, "vega": 0.0274, "theta": -0.0124, "rho": -0.1566, "theo": 53.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-10-13T14:39:20", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "DUST270319C00020000", "bid": 25.3, "bid_size": 1.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.003, "vega": 0.0151, "theta": -0.0046, "rho": 0.0227, "theo": 27.5262, "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": 30.8000001907349}, {"option": "DUST270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 1.0648, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0031, "vega": 0.0238, "theta": -0.008, "rho": -0.0082, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DUST270319C00025000", "bid": 20.7, "bid_size": 1.0, "ask": 24.6, "ask_size": 2.0, "iv": 0.7704, "open_interest": 5.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0058, "vega": 0.034, "theta": -0.0111, "rho": 0.0397, "theo": 22.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-10-09T14:25:58", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DUST270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.992, "open_interest": 13.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0056, "vega": 0.0409, "theta": -0.013, "rho": -0.0164, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T10:38:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DUST270319C00026000", "bid": 19.8, "bid_size": 2.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0065, "vega": 0.0372, "theta": -0.0126, "rho": 0.0415, "theo": 22.1221, "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": 25.1000003814697}, {"option": "DUST270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.9638, "open_interest": 24.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0062, "vega": 0.0448, "theta": -0.0142, "rho": -0.0185, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-08-31T14:00:49", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "DUST270319C00027000", "bid": 19.6, "bid_size": 1.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0072, "vega": 0.0434, "theta": -0.014, "rho": 0.0458, "theo": 21.2794, "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": 24.1500005722046}, {"option": "DUST270319P00027000", "bid": 0.5, "bid_size": 11.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.983, "open_interest": 10.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0068, "vega": 0.0488, "theta": -0.0153, "rho": -0.0208, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-19T11:28:36", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "DUST270319C00028000", "bid": 18.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.7951, "open_interest": 10.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0079, "vega": 0.047, "theta": -0.0154, "rho": 0.0479, "theo": 20.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.36, "last_trade_time": "2026-10-09T10:24:13", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "DUST270319P00028000", "bid": 0.15, "bid_size": 3.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.9119, "open_interest": 10.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0074, "vega": 0.0528, "theta": -0.0165, "rho": -0.0232, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-30T10:55:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DUST270319C00029000", "bid": 17.9, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.8274, "open_interest": 3.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0086, "vega": 0.0504, "theta": -0.0168, "rho": 0.0491, "theo": 19.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T14:10:27", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "DUST270319P00029000", "bid": 0.45, "bid_size": 71.0, "ask": 3.6, "ask_size": 168.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.008, "vega": 0.0569, "theta": -0.0176, "rho": -0.0258, "theo": 1.8381, "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": 1.70000002533197}, {"option": "DUST270319C00030000", "bid": 17.5, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.7926, "open_interest": 50.0, "volume": 2.0, "delta": 0.8736, "gamma": 0.0092, "vega": 0.0569, "theta": -0.0181, "rho": 0.0536, "theo": 18.8816, "change": -2.85, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T15:46:21", "percent_change": -13.164, "prev_day_close": 21.6500005722046}, {"option": "DUST270319P00030000", "bid": 0.7, "bid_size": 123.0, "ask": 4.0, "ask_size": 188.0, "iv": 0.8992, "open_interest": 10.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0087, "vega": 0.061, "theta": -0.0188, "rho": -0.0285, "theo": 2.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-09T15:53:55", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "DUST270319C00031000", "bid": 16.7, "bid_size": 6.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.8028, "open_interest": 1.0, "volume": 1.0, "delta": 0.8594, "gamma": 0.0099, "vega": 0.0605, "theta": -0.0194, "rho": 0.0546, "theo": 18.1258, "change": -2.7, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-02T14:22:55", "percent_change": -12.8878, "prev_day_close": 20.9499998092651}, {"option": "DUST270319P00031000", "bid": 0.85, "bid_size": 129.0, "ask": 4.0, "ask_size": 306.0, "iv": 0.8647, "open_interest": 14.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0093, "vega": 0.0649, "theta": -0.0199, "rho": -0.0314, "theo": 2.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-08-31T14:00:49", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "DUST270319C00032000", "bid": 15.8, "bid_size": 5.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.7911, "open_interest": 15.0, "volume": 1.0, "delta": 0.8445, "gamma": 0.0106, "vega": 0.0663, "theta": -0.0207, "rho": 0.0584, "theo": 17.3887, "change": -2.25, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T14:22:22", "percent_change": -11.1111, "prev_day_close": 20.25}, {"option": "DUST270319P00032000", "bid": 1.0, "bid_size": 117.0, "ask": 4.3, "ask_size": 203.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0099, "vega": 0.069, "theta": -0.021, "rho": -0.0344, "theo": 2.596, "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": 2.27499997615814}, {"option": "DUST270319C00033000", "bid": 15.4, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0112, "vega": 0.0701, "theta": -0.0218, "rho": 0.0593, "theo": 16.6806, "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": 19.5}, {"option": "DUST270319P00033000", "bid": 1.4, "bid_size": 342.0, "ask": 4.3, "ask_size": 144.0, "iv": 0.8352, "open_interest": 200.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0106, "vega": 0.0729, "theta": -0.0221, "rho": -0.0376, "theo": 2.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.86, "last_trade_time": "2026-09-17T13:28:32", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DUST270319C00034000", "bid": 14.3, "bid_size": 2.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.8314, "open_interest": 1.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0118, "vega": 0.0736, "theta": -0.023, "rho": 0.0597, "theo": 15.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-26T12:39:23", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DUST270319P00034000", "bid": 1.45, "bid_size": 7.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8272, "open_interest": 10.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0112, "vega": 0.0766, "theta": -0.0231, "rho": -0.0408, "theo": 3.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-08-19T10:50:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DUST270319C00035000", "bid": 13.7, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.837, "open_interest": 6.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0123, "vega": 0.0787, "theta": -0.0241, "rho": 0.0629, "theo": 15.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-09-01T13:31:50", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "DUST270319P00035000", "bid": 2.0, "bid_size": 89.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.8043, "open_interest": 5.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0117, "vega": 0.0803, "theta": -0.0242, "rho": -0.0441, "theo": 3.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-30T09:45:09", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DUST270319C00036000", "bid": 13.1, "bid_size": 1.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.8327, "open_interest": 200.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0129, "vega": 0.0822, "theta": -0.0251, "rho": 0.063, "theo": 14.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-09-17T13:28:32", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DUST270319P00036000", "bid": 2.1, "bid_size": 12.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0123, "vega": 0.0839, "theta": -0.0251, "rho": -0.0476, "theo": 3.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "DUST270319C00037000", "bid": 12.5, "bid_size": 2.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.8382, "open_interest": 14.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0134, "vega": 0.0854, "theta": -0.0261, "rho": 0.0631, "theo": 14.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.84, "last_trade_time": "2026-08-31T14:00:49", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DUST270319P00037000", "bid": 2.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.8373, "open_interest": 10.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0128, "vega": 0.0873, "theta": -0.0261, "rho": -0.0511, "theo": 4.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-08-19T11:28:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DUST270319C00038000", "bid": 11.9, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0139, "vega": 0.0895, "theta": -0.027, "rho": 0.0654, "theo": 13.4699, "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": 16.25}, {"option": "DUST270319P00038000", "bid": 2.6, "bid_size": 2.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.8347, "open_interest": 7.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0134, "vega": 0.0904, "theta": -0.0269, "rho": -0.0548, "theo": 4.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-09T15:53:55", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DUST270319C00039000", "bid": 11.4, "bid_size": 2.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0143, "vega": 0.0925, "theta": -0.0278, "rho": 0.0651, "theo": 12.898, "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": 15.4000005722046}, {"option": "DUST270319P00039000", "bid": 3.3, "bid_size": 1.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.8462, "open_interest": 1.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0138, "vega": 0.0934, "theta": -0.0277, "rho": -0.0585, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-27T12:25:08", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "DUST270319C00040000", "bid": 10.3, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8069, "open_interest": 6.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0147, "vega": 0.0952, "theta": -0.0286, "rho": 0.0646, "theo": 12.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T10:50:44", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DUST270319P00040000", "bid": 3.5, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.829, "open_interest": 16.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0143, "vega": 0.0963, "theta": -0.0285, "rho": -0.062, "theo": 5.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-16T12:04:56", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "DUST270319C00041000", "bid": 10.3, "bid_size": 2.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0151, "vega": 0.0983, "theta": -0.0293, "rho": 0.0658, "theo": 11.8168, "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": 14.3999996185303}, {"option": "DUST270319P00041000", "bid": 4.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.8208, "open_interest": 1.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0147, "vega": 0.0988, "theta": -0.0292, "rho": -0.0657, "theo": 5.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-08-27T12:20:46", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DUST270319C00042000", "bid": 9.8, "bid_size": 2.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.8333, "open_interest": 5.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0154, "vega": 0.1007, "theta": -0.0299, "rho": 0.0654, "theo": 11.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DUST270319P00042000", "bid": 4.4, "bid_size": 2.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.7964, "open_interest": 10.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0151, "vega": 0.1012, "theta": -0.0298, "rho": -0.0695, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T09:35:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DUST270319C00043000", "bid": 9.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.8306, "open_interest": 13.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0157, "vega": 0.1028, "theta": -0.0305, "rho": 0.0645, "theo": 10.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-10-09T10:24:13", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DUST270319P00043000", "bid": 5.0, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.8292, "open_interest": 5.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0154, "vega": 0.1033, "theta": -0.0304, "rho": -0.0734, "theo": 6.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T09:41:42", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DUST270319C00044000", "bid": 8.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.016, "vega": 0.1047, "theta": -0.031, "rho": 0.0637, "theo": 10.3562, "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": "DUST270319P00044000", "bid": 5.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.8258, "open_interest": 2.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0158, "vega": 0.1052, "theta": -0.0309, "rho": -0.0771, "theo": 7.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-27T12:16:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DUST270319C00045000", "bid": 8.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.8157, "open_interest": 12.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0162, "vega": 0.1067, "theta": -0.0315, "rho": 0.0642, "theo": 9.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DUST270319P00045000", "bid": 6.1, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.8255, "open_interest": 27.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.016, "vega": 0.1069, "theta": -0.0313, "rho": -0.0808, "theo": 8.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T14:46:46", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DUST270319C00046000", "bid": 8.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0164, "vega": 0.1081, "theta": -0.0319, "rho": 0.0633, "theo": 9.483, "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": 11.75}, {"option": "DUST270319P00046000", "bid": 6.6, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8237, "open_interest": 2.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0163, "vega": 0.1084, "theta": -0.0317, "rho": -0.0845, "theo": 8.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-09-16T15:41:58", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DUST270319C00047000", "bid": 7.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0166, "vega": 0.1094, "theta": -0.0322, "rho": 0.0621, "theo": 9.0739, "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": 11.25}, {"option": "DUST270319P00047000", "bid": 7.2, "bid_size": 2.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.8204, "open_interest": 3.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0165, "vega": 0.1096, "theta": -0.032, "rho": -0.0883, "theo": 9.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-21T14:06:41", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DUST270319C00048000", "bid": 7.1, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0167, "vega": 0.1105, "theta": -0.0325, "rho": 0.0619, "theo": 8.6828, "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": 10.5}, {"option": "DUST270319P00048000", "bid": 8.3, "bid_size": 7.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.8202, "open_interest": 10.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0167, "vega": 0.1106, "theta": -0.0323, "rho": -0.0918, "theo": 9.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T09:56:34", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "DUST270319C00049000", "bid": 7.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.8232, "open_interest": 200.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0168, "vega": 0.1114, "theta": -0.0327, "rho": 0.0608, "theo": 8.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T11:15:40", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "DUST270319P00049000", "bid": 8.4, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.8275, "open_interest": 1.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0168, "vega": 0.1115, "theta": -0.0325, "rho": -0.0953, "theo": 10.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-08-26T13:17:14", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DUST270319C00050000", "bid": 5.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8058, "open_interest": 5.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.0169, "vega": 0.112, "theta": -0.0329, "rho": 0.0598, "theo": 7.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-10T15:43:14", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DUST270319P00050000", "bid": 9.6, "bid_size": 5.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.8201, "open_interest": 27.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0169, "vega": 0.1121, "theta": -0.0326, "rho": -0.0989, "theo": 11.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T14:08:34", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DUST270319C00051000", "bid": 6.1, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0169, "vega": 0.1125, "theta": -0.033, "rho": 0.0585, "theo": 7.6117, "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": 9.75}, {"option": "DUST270319P00051000", "bid": 9.8, "bid_size": 2.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.8336, "open_interest": 2.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.017, "vega": 0.1125, "theta": -0.0327, "rho": -0.1027, "theo": 11.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-27T12:11:11", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DUST270319C00052000", "bid": 5.8, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.8341, "open_interest": 3.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0169, "vega": 0.1128, "theta": -0.0331, "rho": 0.0577, "theo": 7.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T12:00:09", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DUST270319P00052000", "bid": 10.4, "bid_size": 2.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.828, "open_interest": 3.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.017, "vega": 0.1128, "theta": -0.0327, "rho": -0.1059, "theo": 12.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-29T14:44:42", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DUST270319C00053000", "bid": 5.5, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0169, "vega": 0.1129, "theta": -0.0332, "rho": 0.0566, "theo": 6.9759, "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": 8.80000019073486}, {"option": "DUST270319P00053000", "bid": 11.1, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.8302, "open_interest": 4.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.017, "vega": 0.1129, "theta": -0.0327, "rho": -0.1091, "theo": 13.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-03T15:49:14", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DUST270319C00054000", "bid": 5.2, "bid_size": 1.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.8352, "open_interest": 1.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0169, "vega": 0.1128, "theta": -0.0332, "rho": 0.0554, "theo": 6.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DUST270319P00054000", "bid": 11.8, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.8311, "open_interest": 2.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.017, "vega": 0.1128, "theta": -0.0327, "rho": -0.1126, "theo": 13.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-08-26T13:21:39", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "DUST270319C00055000", "bid": 5.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.8386, "open_interest": 60.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0169, "vega": 0.1127, "theta": -0.0331, "rho": 0.0542, "theo": 6.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T15:54:19", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DUST270319P00055000", "bid": 12.5, "bid_size": 2.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.831, "open_interest": 1.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.017, "vega": 0.1126, "theta": -0.0326, "rho": -0.1158, "theo": 14.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-18T12:47:54", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DUST270319C00056000", "bid": 4.8, "bid_size": 1.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0168, "vega": 0.1123, "theta": -0.033, "rho": 0.0531, "theo": 6.1266, "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": "DUST270319P00056000", "bid": 13.3, "bid_size": 2.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.8298, "open_interest": 2.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.017, "vega": 0.1122, "theta": -0.0324, "rho": -0.1193, "theo": 15.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-26T13:23:35", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "DUST270319C00057000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.851, "open_interest": 1.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0167, "vega": 0.1118, "theta": -0.0329, "rho": 0.0518, "theo": 5.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DUST270319P00057000", "bid": 14.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.8275, "open_interest": 1.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0169, "vega": 0.1117, "theta": -0.0322, "rho": -0.1219, "theo": 15.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-08-25T15:32:31", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DUST270319C00058000", "bid": 4.2, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.8424, "open_interest": 2.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0166, "vega": 0.1112, "theta": -0.0328, "rho": 0.0506, "theo": 5.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DUST270319P00058000", "bid": 14.8, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.8287, "open_interest": 2.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0168, "vega": 0.1111, "theta": -0.032, "rho": -0.1246, "theo": 16.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-26T13:25:52", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "DUST270319C00059000", "bid": 3.9, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8237, "open_interest": 2.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0165, "vega": 0.1106, "theta": -0.0326, "rho": 0.0495, "theo": 5.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DUST270319P00059000", "bid": 16.1, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.8289, "open_interest": 2.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0167, "vega": 0.1104, "theta": -0.0318, "rho": -0.1277, "theo": 17.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-26T13:26:57", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "DUST270319C00060000", "bid": 3.7, "bid_size": 5.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.7623, "open_interest": 22.0, "volume": 2.0, "delta": 0.4031, "gamma": 0.0163, "vega": 0.1098, "theta": -0.0324, "rho": 0.0483, "theo": 5.1664, "change": -1.7, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T10:14:47", "percent_change": -25.7576, "prev_day_close": 6.60000014305115}, {"option": "DUST270319P00060000", "bid": 16.6, "bid_size": 6.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0166, "vega": 0.1095, "theta": -0.0315, "rho": -0.1305, "theo": 18.1481, "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": 16.1499996185303}, {"option": "DUST270319C00061000", "bid": 3.4, "bid_size": 83.0, "ask": 6.0, "ask_size": 105.0, "iv": 0.7962, "open_interest": 2.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0162, "vega": 0.1089, "theta": -0.0321, "rho": 0.0472, "theo": 4.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DUST270319P00061000", "bid": 17.3, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.8174, "open_interest": 2.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0165, "vega": 0.1086, "theta": -0.0312, "rho": -0.1337, "theo": 18.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-08-26T14:11:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DUST270319C00062000", "bid": 2.9, "bid_size": 15.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.8204, "open_interest": 8.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.016, "vega": 0.1079, "theta": -0.0319, "rho": 0.0458, "theo": 4.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DUST270319P00062000", "bid": 17.9, "bid_size": 2.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0163, "vega": 0.1075, "theta": -0.0308, "rho": -0.1353, "theo": 19.7113, "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": 17.6499996185303}, {"option": "DUST270319C00063000", "bid": 2.75, "bid_size": 7.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.8182, "open_interest": 6.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0158, "vega": 0.1068, "theta": -0.0316, "rho": 0.0447, "theo": 4.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DUST270319P00063000", "bid": 18.7, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.8298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0162, "vega": 0.1064, "theta": -0.0305, "rho": -0.1385, "theo": 20.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-08-26T14:14:02", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DUST270319C00064000", "bid": 2.55, "bid_size": 8.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.789, "open_interest": 6.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0156, "vega": 0.1058, "theta": -0.0313, "rho": 0.0435, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DUST270319P00064000", "bid": 19.5, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.8255, "open_interest": 1.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.016, "vega": 0.1053, "theta": -0.0301, "rho": -0.1409, "theo": 21.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-26T14:15:58", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DUST270319C00065000", "bid": 2.65, "bid_size": 95.0, "ask": 5.5, "ask_size": 114.0, "iv": 0.8113, "open_interest": 7.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0155, "vega": 0.1046, "theta": -0.031, "rho": 0.0425, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-30T12:04:45", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DUST270319P00065000", "bid": 19.9, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0158, "vega": 0.1041, "theta": -0.0297, "rho": -0.1433, "theo": 22.1273, "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": 19.9499998092651}, {"option": "DUST270319C00066000", "bid": 2.25, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.809, "open_interest": 33.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0152, "vega": 0.1034, "theta": -0.0307, "rho": 0.0414, "theo": 4.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DUST270319P00066000", "bid": 20.9, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.819, "open_interest": 1.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0156, "vega": 0.1028, "theta": -0.0292, "rho": -0.1458, "theo": 22.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-26T14:18:20", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DUST270319C00067000", "bid": 2.1, "bid_size": 10.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.8329, "open_interest": 44.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.015, "vega": 0.1021, "theta": -0.0303, "rho": 0.0403, "theo": 3.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DUST270319P00067000", "bid": 21.5, "bid_size": 3.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.8119, "open_interest": 1.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0154, "vega": 0.1015, "theta": -0.0288, "rho": -0.1485, "theo": 23.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-08-26T14:19:05", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DUST270319C00068000", "bid": 1.95, "bid_size": 8.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.8119, "open_interest": 39.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0148, "vega": 0.1008, "theta": -0.03, "rho": 0.0391, "theo": 3.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DUST270319P00068000", "bid": 22.8, "bid_size": 2.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.834, "open_interest": 1.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0152, "vega": 0.1, "theta": -0.0284, "rho": -0.1492, "theo": 24.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-26T14:22:00", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "DUST270319C00069000", "bid": 1.8, "bid_size": 9.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8046, "open_interest": 7.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0146, "vega": 0.0994, "theta": -0.0296, "rho": 0.0381, "theo": 3.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DUST270319P00069000", "bid": 23.6, "bid_size": 2.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.015, "vega": 0.0985, "theta": -0.0279, "rho": -0.1522, "theo": 25.4618, "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": 23.0}, {"option": "DUST270319C00070000", "bid": 1.45, "bid_size": 2.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8016, "open_interest": 1.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0144, "vega": 0.098, "theta": -0.0292, "rho": 0.0371, "theo": 3.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DUST270319P00070000", "bid": 24.8, "bid_size": 5.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.821, "open_interest": 7.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0148, "vega": 0.0971, "theta": -0.0274, "rho": -0.1539, "theo": 26.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-30T13:44:03", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DUST270319C00071000", "bid": 1.3, "bid_size": 12.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8083, "open_interest": 2.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0142, "vega": 0.0966, "theta": -0.0288, "rho": 0.0361, "theo": 3.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DUST270319P00071000", "bid": 25.4, "bid_size": 2.0, "ask": 29.1, "ask_size": 2.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0146, "vega": 0.0957, "theta": -0.0269, "rho": -0.1561, "theo": 27.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-26T15:42:16", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "DUST270319C00072000", "bid": 1.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8252, "open_interest": 3.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0139, "vega": 0.0952, "theta": -0.0284, "rho": 0.0352, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DUST270319P00072000", "bid": 26.2, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.8365, "open_interest": 1.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0143, "vega": 0.0943, "theta": -0.0264, "rho": -0.1579, "theo": 28.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-08-26T15:43:30", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DUST270319C00073000", "bid": 1.0, "bid_size": 9.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.7931, "open_interest": 2.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0137, "vega": 0.0938, "theta": -0.028, "rho": 0.0342, "theo": 3.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DUST270319P00073000", "bid": 27.1, "bid_size": 2.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.8355, "open_interest": 1.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0141, "vega": 0.0928, "theta": -0.0259, "rho": -0.1608, "theo": 28.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-08-26T15:44:18", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "DUST270319C00074000", "bid": 0.8, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.7897, "open_interest": 6.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0135, "vega": 0.0923, "theta": -0.0276, "rho": 0.0332, "theo": 2.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DUST270319P00074000", "bid": 27.5, "bid_size": 3.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.806, "open_interest": 1.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0139, "vega": 0.0913, "theta": -0.0254, "rho": -0.1625, "theo": 29.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-26T15:45:28", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "DUST270319C00075000", "bid": 0.8, "bid_size": 8.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.8027, "open_interest": 6.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0132, "vega": 0.0908, "theta": -0.0272, "rho": 0.0322, "theo": 2.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DUST270319P00075000", "bid": 28.9, "bid_size": 2.0, "ask": 32.6, "ask_size": 2.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0136, "vega": 0.0894, "theta": -0.0249, "rho": -0.1627, "theo": 30.6614, "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": 28.0}, {"option": "DUST270319C00076000", "bid": 0.5, "bid_size": 68.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.7981, "open_interest": 4.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.013, "vega": 0.0893, "theta": -0.0268, "rho": 0.0314, "theo": 2.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DUST270319P00076000", "bid": 29.8, "bid_size": 2.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0134, "vega": 0.0879, "theta": -0.0244, "rho": -0.1652, "theo": 31.5476, "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": 28.5}, {"option": "DUST270319C00080000", "bid": 0.5, "bid_size": 271.0, "ask": 4.2, "ask_size": 247.0, "iv": 0.8404, "open_interest": 10.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0121, "vega": 0.0835, "theta": -0.0252, "rho": 0.0281, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T14:25:39", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DUST270319P00080000", "bid": 33.8, "bid_size": 5.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0125, "vega": 0.0819, "theta": -0.0223, "rho": -0.172, "theo": 35.1369, "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": 31.9500007629394}, {"option": "DUST270319C00085000", "bid": 1.25, "bid_size": 145.0, "ask": 2.65, "ask_size": 302.0, "iv": 0.8448, "open_interest": 102.0, "volume": 1.0, "delta": 0.1866, "gamma": 0.011, "vega": 0.0763, "theta": -0.0231, "rho": 0.0244, "theo": 1.9416, "change": -0.35, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -14.5833, "prev_day_close": 2.39999997615814}, {"option": "DUST270319P00085000", "bid": 38.4, "bid_size": 5.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0113, "vega": 0.074, "theta": -0.0196, "rho": -0.1777, "theo": 39.7113, "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": 36.4500007629394}, {"option": "DUST270319C00090000", "bid": 1.0, "bid_size": 9.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.8494, "open_interest": 15.0, "volume": 1.0, "delta": 0.1608, "gamma": 0.0099, "vega": 0.0694, "theta": -0.0211, "rho": 0.0212, "theo": 1.6241, "change": -0.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -5.40541, "prev_day_close": 1.85000002384186}, {"option": "DUST270319P00090000", "bid": 43.0, "bid_size": 5.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0102, "vega": 0.0672, "theta": -0.017, "rho": -0.1858, "theo": 44.3624, "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": 41.5}, {"option": "DUST270319C00095000", "bid": 0.65, "bid_size": 166.0, "ask": 3.5, "ask_size": 333.0, "iv": 0.9572, "open_interest": 24.0, "volume": 1.0, "delta": 0.1394, "gamma": 0.009, "vega": 0.0631, "theta": -0.0193, "rho": 0.0185, "theo": 1.3716, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -4.91804, "prev_day_close": 1.52500005066395}, {"option": "DUST270319P00095000", "bid": 47.7, "bid_size": 5.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0092, "vega": 0.0601, "theta": -0.0145, "rho": -0.1895, "theo": 49.0759, "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": 46.1499996185303}, {"option": "DUST270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 227.0, "iv": 0.9541, "open_interest": 10.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0081, "vega": 0.0572, "theta": -0.0176, "rho": 0.0162, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DUST270319P00100000", "bid": 52.7, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.8983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0083, "vega": 0.0543, "theta": -0.0122, "rho": -0.1963, "theo": 53.8358, "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": 50.9499988555908}, {"option": "DUST270617C00025000", "bid": 21.3, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.7857, "open_interest": 1.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0061, "vega": 0.0564, "theta": -0.0096, "rho": 0.064, "theo": 23.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-22T13:17:29", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "DUST270617P00025000", "bid": 0.35, "bid_size": 3.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0057, "vega": 0.0673, "theta": -0.0129, "rho": -0.042, "theo": 2.3828, "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": 2.02499994635582}, {"option": "DUST270617C00030000", "bid": 17.9, "bid_size": 1.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0082, "vega": 0.0836, "theta": -0.014, "rho": 0.0844, "theo": 20.1521, "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": 22.5}, {"option": "DUST270617P00030000", "bid": 1.8, "bid_size": 7.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0077, "vega": 0.0884, "theta": -0.0163, "rho": -0.0628, "theo": 3.8226, "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": 2.87500005960464}, {"option": "DUST270617C00031000", "bid": 17.6, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0086, "vega": 0.0871, "theta": -0.0148, "rho": 0.0851, "theo": 19.4945, "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": 22.0499992370605}, {"option": "DUST270617P00031000", "bid": 2.4, "bid_size": 9.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0081, "vega": 0.0923, "theta": -0.0169, "rho": -0.0675, "theo": 4.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DUST270617C00032000", "bid": 16.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.009, "vega": 0.0935, "theta": -0.0155, "rho": 0.0914, "theo": 18.8561, "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": 21.3500003814697}, {"option": "DUST270617P00032000", "bid": 2.7, "bid_size": 8.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0085, "vega": 0.0962, "theta": -0.0175, "rho": -0.0722, "theo": 4.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "DUST270617C00033000", "bid": 16.1, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0093, "vega": 0.0971, "theta": -0.0162, "rho": 0.0921, "theo": 18.2454, "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": 20.75}, {"option": "DUST270617P00033000", "bid": 3.1, "bid_size": 9.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0089, "vega": 0.1001, "theta": -0.0181, "rho": -0.0771, "theo": 4.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DUST270617C00034000", "bid": 15.5, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0096, "vega": 0.1005, "theta": -0.0169, "rho": 0.0923, "theo": 17.6517, "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": 20.3000001907349}, {"option": "DUST270617P00034000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0093, "vega": 0.1037, "theta": -0.0186, "rho": -0.082, "theo": 5.3048, "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": 4.45000004768372}, {"option": "DUST270617C00035000", "bid": 15.0, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.01, "vega": 0.1043, "theta": -0.0176, "rho": 0.0942, "theo": 17.0746, "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": 19.7999992370605}, {"option": "DUST270617P00035000", "bid": 3.8, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0096, "vega": 0.1072, "theta": -0.0192, "rho": -0.0871, "theo": 5.7215, "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": 4.89999997615814}, {"option": "DUST270617C00036000", "bid": 14.4, "bid_size": 2.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0103, "vega": 0.1088, "theta": -0.0182, "rho": 0.0973, "theo": 16.5215, "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": 19.3000001907349}, {"option": "DUST270617P00036000", "bid": 4.3, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.01, "vega": 0.1105, "theta": -0.0197, "rho": -0.0922, "theo": 6.1608, "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": 5.35000002384186}, {"option": "DUST270617C00037000", "bid": 13.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0105, "vega": 0.1118, "theta": -0.0188, "rho": 0.0971, "theo": 15.9881, "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": 18.6999998092651}, {"option": "DUST270617P00037000", "bid": 4.8, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0103, "vega": 0.1138, "theta": -0.0201, "rho": -0.0978, "theo": 6.6141, "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": 5.65000009536743}, {"option": "DUST270617C00038000", "bid": 14.1, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0108, "vega": 0.1148, "theta": -0.0193, "rho": 0.0967, "theo": 15.4714, "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": 18.0}, {"option": "DUST270617P00038000", "bid": 5.3, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0106, "vega": 0.1168, "theta": -0.0206, "rho": -0.1026, "theo": 7.0856, "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": 6.34999990463257}, {"option": "DUST270617C00039000", "bid": 13.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0111, "vega": 0.1178, "theta": -0.0199, "rho": 0.0973, "theo": 14.9716, "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": 17.7000002861023}, {"option": "DUST270617P00039000", "bid": 5.8, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0108, "vega": 0.1196, "theta": -0.021, "rho": -0.1082, "theo": 7.5743, "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": 6.59999990463257}, {"option": "DUST270617C00040000", "bid": 12.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0113, "vega": 0.1211, "theta": -0.0204, "rho": 0.0996, "theo": 14.4931, "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": 17.1499996185303}, {"option": "DUST270617P00040000", "bid": 6.4, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.8433, "open_interest": 1.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0111, "vega": 0.1222, "theta": -0.0213, "rho": -0.1137, "theo": 8.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T14:10:14", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DUST270617C00041000", "bid": 12.1, "bid_size": 2.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0115, "vega": 0.1236, "theta": -0.0209, "rho": 0.099, "theo": 14.0315, "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": 16.6500005722046}, {"option": "DUST270617P00041000", "bid": 6.9, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0114, "vega": 0.1247, "theta": -0.0217, "rho": -0.119, "theo": 8.6018, "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": 7.59999990463257}, {"option": "DUST270617C00042000", "bid": 11.8, "bid_size": 1.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0117, "vega": 0.1258, "theta": -0.0213, "rho": 0.0981, "theo": 13.5855, "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": 16.0499997138977}, {"option": "DUST270617P00042000", "bid": 7.5, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0116, "vega": 0.127, "theta": -0.022, "rho": -0.1244, "theo": 9.1406, "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": 8.09999990463257}, {"option": "DUST270617C00043000", "bid": 11.4, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0119, "vega": 0.128, "theta": -0.0217, "rho": 0.0978, "theo": 13.1551, "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": 15.6500005722046}, {"option": "DUST270617P00043000", "bid": 8.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0118, "vega": 0.1292, "theta": -0.0222, "rho": -0.1296, "theo": 9.6954, "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": 8.69999980926514}, {"option": "DUST270617C00044000", "bid": 10.8, "bid_size": 2.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0121, "vega": 0.1304, "theta": -0.0221, "rho": 0.0994, "theo": 12.7425, "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": 15.1999998092651}, {"option": "DUST270617P00044000", "bid": 8.4, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.012, "vega": 0.1311, "theta": -0.0225, "rho": -0.1354, "theo": 10.2655, "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": 9.05000019073486}, {"option": "DUST270617C00045000", "bid": 10.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0122, "vega": 0.1322, "theta": -0.0225, "rho": 0.0984, "theo": 12.3453, "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": 14.7000002861023}, {"option": "DUST270617P00045000", "bid": 9.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0122, "vega": 0.1329, "theta": -0.0227, "rho": -0.141, "theo": 10.8503, "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": "DUST270617C00046000", "bid": 10.1, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0124, "vega": 0.1338, "theta": -0.0228, "rho": 0.0975, "theo": 11.9622, "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": 14.3000001907349}, {"option": "DUST270617P00046000", "bid": 9.8, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0123, "vega": 0.1345, "theta": -0.0229, "rho": -0.1462, "theo": 11.4495, "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": 10.25}, {"option": "DUST270617C00047000", "bid": 9.7, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6212, "gamma": 0.0125, "vega": 0.1353, "theta": -0.0232, "rho": 0.0964, "theo": 11.5927, "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": 13.8000001907349}, {"option": "DUST270617P00047000", "bid": 10.4, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0125, "vega": 0.1359, "theta": -0.023, "rho": -0.1521, "theo": 12.063, "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": 10.8499999046326}, {"option": "DUST270617C00048000", "bid": 9.3, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0126, "vega": 0.1368, "theta": -0.0234, "rho": 0.0972, "theo": 11.2372, "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": 13.4499998092651}, {"option": "DUST270617P00048000", "bid": 10.8, "bid_size": 2.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0126, "vega": 0.1372, "theta": -0.0232, "rho": -0.1571, "theo": 12.6905, "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": 11.5500001907349}, {"option": "DUST270617C00049000", "bid": 9.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0127, "vega": 0.138, "theta": -0.0237, "rho": 0.0962, "theo": 10.8966, "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": "DUST270617P00049000", "bid": 11.4, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0127, "vega": 0.1383, "theta": -0.0232, "rho": -0.1627, "theo": 13.3311, "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": 11.9000000953674}, {"option": "DUST270617C00050000", "bid": 9.1, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.857, "open_interest": 1.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0128, "vega": 0.139, "theta": -0.0239, "rho": 0.095, "theo": 10.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-10-27T09:39:29", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DUST270617P00050000", "bid": 12.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0128, "vega": 0.1393, "theta": -0.0233, "rho": -0.1681, "theo": 13.9841, "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": 12.6500000953674}, {"option": "DUST270617C00051000", "bid": 8.3, "bid_size": 2.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0128, "vega": 0.1399, "theta": -0.0241, "rho": 0.0938, "theo": 10.2516, "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": 12.4000000953674}, {"option": "DUST270617P00051000", "bid": 12.9, "bid_size": 2.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.8405, "open_interest": 1.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0129, "vega": 0.1402, "theta": -0.0234, "rho": -0.1736, "theo": 14.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-10-19T15:08:35", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DUST270617C00052000", "bid": 7.8, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0129, "vega": 0.1406, "theta": -0.0243, "rho": 0.0925, "theo": 9.9464, "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": 12.1500000953674}, {"option": "DUST270617P00052000", "bid": 13.4, "bid_size": 1.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.8424, "open_interest": 3.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.013, "vega": 0.1409, "theta": -0.0234, "rho": -0.1788, "theo": 15.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-23T14:31:17", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "DUST270617C00053000", "bid": 7.7, "bid_size": 1.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0129, "vega": 0.1413, "theta": -0.0245, "rho": 0.0926, "theo": 9.6527, "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": 11.8499999046326}, {"option": "DUST270617P00053000", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.8365, "open_interest": 1.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.013, "vega": 0.1414, "theta": -0.0234, "rho": -0.1842, "theo": 16.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-10-19T14:39:54", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "DUST270617C00055000", "bid": 7.6, "bid_size": 1.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.013, "vega": 0.1421, "theta": -0.0248, "rho": 0.0901, "theo": 9.0999, "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": 10.8000001907349}, {"option": "DUST270617P00055000", "bid": 15.4, "bid_size": 2.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0131, "vega": 0.1422, "theta": -0.0233, "rho": -0.1947, "theo": 17.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-22T15:00:21", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "DUST270617C00060000", "bid": 5.8, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0129, "vega": 0.1425, "theta": -0.0251, "rho": 0.0845, "theo": 7.8843, "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": 9.25}, {"option": "DUST270617P00060000", "bid": 19.0, "bid_size": 1.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0131, "vega": 0.1422, "theta": -0.0227, "rho": -0.2204, "theo": 21.1153, "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": 19.1499996185303}, {"option": "DUST280121C00020000", "bid": 26.0, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.866, "open_interest": 2.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0044, "vega": 0.0558, "theta": -0.0054, "rho": 0.0784, "theo": 28.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-08-27T13:40:57", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "DUST280121P00020000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8475, "open_interest": 151.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0037, "vega": 0.0765, "theta": -0.007, "rho": -0.0768, "theo": 2.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T14:11:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DUST280121C00025000", "bid": 22.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.8124, "open_interest": 10.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0057, "vega": 0.0933, "theta": -0.008, "rho": 0.1217, "theo": 24.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-22T13:17:29", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "DUST280121P00025000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.8091, "open_interest": 60.0, "volume": 0.0, "delta": -0.127, "gamma": 0.005, "vega": 0.1024, "theta": -0.0091, "rho": -0.1196, "theo": 4.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T11:23:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DUST280121C00030000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.8388, "open_interest": 15.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0067, "vega": 0.1205, "theta": -0.0099, "rho": 0.1449, "theo": 21.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-10-28T12:55:50", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DUST280121P00030000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.8389, "open_interest": 53.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0062, "vega": 0.1251, "theta": -0.0109, "rho": -0.169, "theo": 6.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T13:41:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DUST280121C00035000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.8257, "open_interest": 16.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0075, "vega": 0.1416, "theta": -0.0117, "rho": 0.156, "theo": 19.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-11T11:47:23", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DUST280121P00035000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.8018, "open_interest": 192.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0071, "vega": 0.144, "theta": -0.0124, "rho": -0.2232, "theo": 8.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T11:07:57", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DUST280121C00036000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.8208, "open_interest": 1.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0076, "vega": 0.1448, "theta": -0.012, "rho": 0.1585, "theo": 19.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-08-27T14:27:59", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DUST280121P00036000", "bid": 7.0, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.8234, "open_interest": 5.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.0073, "vega": 0.1473, "theta": -0.0126, "rho": -0.2343, "theo": 9.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-09-18T14:01:44", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DUST280121C00037000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.8152, "open_interest": 581.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0078, "vega": 0.1491, "theta": -0.0123, "rho": 0.1566, "theo": 18.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-28T15:49:00", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DUST280121P00037000", "bid": 7.5, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8135, "open_interest": 2.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0074, "vega": 0.1504, "theta": -0.0128, "rho": -0.2457, "theo": 9.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-17T13:01:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DUST280121C00038000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.8252, "open_interest": 15.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0079, "vega": 0.1526, "theta": -0.0126, "rho": 0.1598, "theo": 18.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-29T15:32:02", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DUST280121P00038000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.826, "open_interest": 2.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0076, "vega": 0.1534, "theta": -0.013, "rho": -0.257, "theo": 10.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-18T14:01:44", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DUST280121C00039000", "bid": 15.5, "bid_size": 2.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.8211, "open_interest": 3.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.008, "vega": 0.1554, "theta": -0.0129, "rho": 0.1603, "theo": 17.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-10-19T11:08:14", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DUST280121P00039000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.8215, "open_interest": 6.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0077, "vega": 0.1563, "theta": -0.0132, "rho": -0.2684, "theo": 11.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-10-19T11:08:14", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DUST280121C00040000", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 27.0, "iv": 0.8104, "open_interest": 44.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0081, "vega": 0.158, "theta": -0.0132, "rho": 0.1607, "theo": 17.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-10-30T13:04:27", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DUST280121P00040000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.8164, "open_interest": 155.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0079, "vega": 0.159, "theta": -0.0134, "rho": -0.2794, "theo": 11.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-28T10:55:19", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DUST280121C00041000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.818, "open_interest": 28.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0082, "vega": 0.1606, "theta": -0.0135, "rho": 0.1617, "theo": 17.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-27T13:50:07", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "DUST280121P00041000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.8109, "open_interest": 7.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.008, "vega": 0.1616, "theta": -0.0136, "rho": -0.2899, "theo": 12.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-11T15:41:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DUST280121C00042000", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8249, "open_interest": 11.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0084, "vega": 0.1635, "theta": -0.0137, "rho": 0.1623, "theo": 16.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-07T14:10:24", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DUST280121P00042000", "bid": 10.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.8141, "open_interest": 13.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0081, "vega": 0.164, "theta": -0.0138, "rho": -0.3002, "theo": 12.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-09-15T15:40:35", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DUST280121C00043000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.8156, "open_interest": 4.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0084, "vega": 0.166, "theta": -0.014, "rho": 0.1607, "theo": 16.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-08-27T13:57:56", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DUST280121P00043000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.8286, "open_interest": 17.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0082, "vega": 0.1663, "theta": -0.0139, "rho": -0.3096, "theo": 13.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-09-17T15:47:17", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DUST280121C00044000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.8208, "open_interest": 18.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0085, "vega": 0.1683, "theta": -0.0142, "rho": 0.1618, "theo": 16.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-10-28T14:08:49", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "DUST280121P00044000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.8214, "open_interest": 17.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0083, "vega": 0.1685, "theta": -0.0141, "rho": -0.3198, "theo": 14.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-22T10:52:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DUST280121C00045000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.8253, "open_interest": 39.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0086, "vega": 0.1703, "theta": -0.0144, "rho": 0.1614, "theo": 15.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-28T12:58:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DUST280121P00045000", "bid": 13.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.8462, "open_interest": 15.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0084, "vega": 0.1705, "theta": -0.0142, "rho": -0.33, "theo": 14.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-08-13T15:25:09", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DUST280121C00046000", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.8148, "open_interest": 25.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0087, "vega": 0.1722, "theta": -0.0146, "rho": 0.1613, "theo": 15.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-08-27T13:57:40", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "DUST280121P00046000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8206, "open_interest": 16.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0085, "vega": 0.1725, "theta": -0.0143, "rho": -0.3381, "theo": 15.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-15T15:42:39", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DUST280121C00047000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.8042, "open_interest": 23.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0088, "vega": 0.174, "theta": -0.0148, "rho": 0.1617, "theo": 15.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-03T10:02:14", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DUST280121P00047000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.8266, "open_interest": 21.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0086, "vega": 0.1743, "theta": -0.0144, "rho": -0.3481, "theo": 16.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DUST280121C00048000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.8216, "open_interest": 20.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0088, "vega": 0.1758, "theta": -0.015, "rho": 0.1613, "theo": 14.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-27T14:50:13", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "DUST280121P00048000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.8178, "open_interest": 9.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0087, "vega": 0.176, "theta": -0.0145, "rho": -0.358, "theo": 16.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-09-18T14:49:31", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DUST280121C00049000", "bid": 12.5, "bid_size": 5.0, "ask": 16.6, "ask_size": 27.0, "iv": 0.827, "open_interest": 19.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0089, "vega": 0.1776, "theta": -0.0152, "rho": 0.1598, "theo": 14.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-30T11:20:21", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "DUST280121P00049000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.8228, "open_interest": 19.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0088, "vega": 0.1776, "theta": -0.0146, "rho": -0.3663, "theo": 17.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-29T14:48:15", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DUST280121C00050000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.8261, "open_interest": 13.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.009, "vega": 0.1791, "theta": -0.0154, "rho": 0.1597, "theo": 14.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-22T12:10:17", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "DUST280121P00050000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.8273, "open_interest": 23.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0089, "vega": 0.1791, "theta": -0.0147, "rho": -0.3724, "theo": 18.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-06T10:17:24", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DUST280121C00051000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.8276, "open_interest": 7.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.009, "vega": 0.1804, "theta": -0.0155, "rho": 0.1593, "theo": 14.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-08-27T13:48:22", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DUST280121P00051000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.8175, "open_interest": 14.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.009, "vega": 0.1805, "theta": -0.0148, "rho": -0.3812, "theo": 18.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-09-18T14:54:07", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DUST280121C00052000", "bid": 11.5, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.8288, "open_interest": 16.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0091, "vega": 0.1818, "theta": -0.0157, "rho": 0.1586, "theo": 13.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-03T09:54:10", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DUST280121P00052000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.8348, "open_interest": 18.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.009, "vega": 0.1818, "theta": -0.0149, "rho": -0.3906, "theo": 19.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.12, "last_trade_time": "2026-09-15T15:49:55", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "DUST280121C00053000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.8295, "open_interest": 66.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0091, "vega": 0.183, "theta": -0.0158, "rho": 0.1582, "theo": 13.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-09-28T12:18:11", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DUST280121P00053000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.8243, "open_interest": 18.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0091, "vega": 0.183, "theta": -0.015, "rho": -0.3989, "theo": 20.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-09-10T15:42:18", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DUST280121C00054000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.83, "open_interest": 26.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0092, "vega": 0.1841, "theta": -0.016, "rho": 0.1577, "theo": 13.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-08-27T14:18:46", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DUST280121P00054000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.8271, "open_interest": 18.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0092, "vega": 0.1841, "theta": -0.015, "rho": -0.4055, "theo": 20.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-15T15:52:05", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "DUST280121C00055000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.8301, "open_interest": 28.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0092, "vega": 0.1852, "theta": -0.0161, "rho": 0.1572, "theo": 13.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-27T13:43:42", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DUST280121P00055000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.8295, "open_interest": 81.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0092, "vega": 0.1851, "theta": -0.015, "rho": -0.408, "theo": 21.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-03-24T11:54:32", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DUST280121C00056000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8299, "open_interest": 2.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0092, "vega": 0.1862, "theta": -0.0162, "rho": 0.1566, "theo": 12.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-08-26T12:40:16", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DUST280121P00056000", "bid": 20.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.8315, "open_interest": 22.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0093, "vega": 0.186, "theta": -0.0151, "rho": -0.4149, "theo": 22.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-09-11T15:45:48", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DUST280121C00057000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.8293, "open_interest": 17.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0093, "vega": 0.1868, "theta": -0.0163, "rho": 0.1545, "theo": 12.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-26T12:31:15", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "DUST280121P00057000", "bid": 21.0, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.8465, "open_interest": 23.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0093, "vega": 0.1868, "theta": -0.0151, "rho": -0.4208, "theo": 23.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-10-30T14:16:43", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "DUST280121C00058000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8282, "open_interest": 2.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0093, "vega": 0.1876, "theta": -0.0164, "rho": 0.154, "theo": 12.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-27T14:01:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DUST280121P00058000", "bid": 21.6, "bid_size": 5.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.8371, "open_interest": 20.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0094, "vega": 0.1876, "theta": -0.0152, "rho": -0.4299, "theo": 23.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-30T14:15:07", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "DUST280121C00059000", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.8296, "open_interest": 20.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0093, "vega": 0.1883, "theta": -0.0165, "rho": 0.1532, "theo": 12.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-08-27T14:07:15", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "DUST280121P00059000", "bid": 22.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.8486, "open_interest": 15.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0094, "vega": 0.1884, "theta": -0.0152, "rho": -0.4394, "theo": 24.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-30T14:19:07", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "DUST280121C00060000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.8386, "open_interest": 136.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0093, "vega": 0.189, "theta": -0.0166, "rho": 0.1523, "theo": 11.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-27T14:24:40", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DUST280121P00060000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.8361, "open_interest": 6.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0094, "vega": 0.1891, "theta": -0.0152, "rho": -0.4409, "theo": 25.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-03-30T14:15:00", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DUST280121C00061000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.8368, "open_interest": 23.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0094, "vega": 0.1896, "theta": -0.0167, "rho": 0.1516, "theo": 11.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-27T13:52:58", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DUST280121P00061000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.8364, "open_interest": 12.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0095, "vega": 0.1896, "theta": -0.0152, "rho": -0.4482, "theo": 26.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-09-02T15:54:42", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "DUST280121C00062000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0094, "vega": 0.1901, "theta": -0.0168, "rho": 0.1507, "theo": 11.5506, "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": 13.5}, {"option": "DUST280121P00062000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.8365, "open_interest": 13.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0095, "vega": 0.19, "theta": -0.0152, "rho": -0.4524, "theo": 26.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-09-15T15:55:34", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DUST280121C00063000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.8324, "open_interest": 18.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0094, "vega": 0.1906, "theta": -0.0168, "rho": 0.15, "theo": 11.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-26T12:33:08", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DUST280121P00063000", "bid": 25.1, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.8389, "open_interest": 8.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0096, "vega": 0.1904, "theta": -0.0152, "rho": -0.4556, "theo": 27.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.52, "last_trade_time": "2026-08-28T15:49:01", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "DUST280121C00064000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0094, "vega": 0.1911, "theta": -0.0169, "rho": 0.149, "theo": 11.1697, "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": 13.0}, {"option": "DUST280121P00064000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.8358, "open_interest": 6.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0096, "vega": 0.1908, "theta": -0.0152, "rho": -0.4629, "theo": 28.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-24T14:29:47", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DUST280121C00065000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.8402, "open_interest": 51.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0094, "vega": 0.1915, "theta": -0.017, "rho": 0.1482, "theo": 10.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-20T10:36:43", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DUST280121P00065000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.8481, "open_interest": 11.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0096, "vega": 0.1911, "theta": -0.0152, "rho": -0.47, "theo": 29.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-03T10:41:12", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DUST280121C00066000", "bid": 8.8, "bid_size": 22.0, "ask": 12.8, "ask_size": 27.0, "iv": 0.8398, "open_interest": 3.0, "volume": 3.0, "delta": 0.5229, "gamma": 0.0094, "vega": 0.1913, "theta": -0.017, "rho": 0.1466, "theo": 10.8074, "change": -1.95, "open": 10.7, "high": 10.8, "low": 10.7, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T13:57:27", "percent_change": -15.2941, "prev_day_close": 12.75}, {"option": "DUST280121P00066000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.847, "open_interest": 14.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0096, "vega": 0.1914, "theta": -0.0152, "rho": -0.4767, "theo": 29.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-08-24T15:27:01", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DUST280121C00067000", "bid": 8.3, "bid_size": 5.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.8416, "open_interest": 3.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0094, "vega": 0.1914, "theta": -0.0171, "rho": 0.1457, "theo": 10.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-03T10:07:20", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DUST280121P00067000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.8458, "open_interest": 13.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0096, "vega": 0.1915, "theta": -0.0152, "rho": -0.485, "theo": 30.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-24T15:28:15", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DUST280121C00068000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.8432, "open_interest": 2.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0094, "vega": 0.1916, "theta": -0.0171, "rho": 0.1447, "theo": 10.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-06-15T15:38:12", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DUST280121P00068000", "bid": 29.1, "bid_size": 1.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.8469, "open_interest": 15.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0097, "vega": 0.1916, "theta": -0.0151, "rho": -0.4906, "theo": 31.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-08-24T15:29:38", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DUST280121C00069000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.8394, "open_interest": 6.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0094, "vega": 0.1918, "theta": -0.0172, "rho": 0.1435, "theo": 10.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-27T14:22:06", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DUST280121P00069000", "bid": 30.0, "bid_size": 1.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.8425, "open_interest": 16.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0097, "vega": 0.1917, "theta": -0.0151, "rho": -0.4944, "theo": 32.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-24T15:31:24", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DUST280121C00070000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.8355, "open_interest": 80.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0094, "vega": 0.192, "theta": -0.0172, "rho": 0.1426, "theo": 10.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T10:48:21", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DUST280121P00070000", "bid": 31.0, "bid_size": 5.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.8536, "open_interest": 8.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0097, "vega": 0.1918, "theta": -0.015, "rho": -0.5008, "theo": 33.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "DUST280121C00075000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.8519, "open_interest": 100.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0093, "vega": 0.1922, "theta": -0.0173, "rho": 0.1379, "theo": 9.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-23T10:29:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DUST280121P00075000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.8534, "open_interest": 19.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0097, "vega": 0.1911, "theta": -0.0148, "rho": -0.5228, "theo": 37.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.66, "last_trade_time": "2026-03-24T11:32:37", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DUST280121C00080000", "bid": 6.5, "bid_size": 2.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.8483, "open_interest": 45.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0092, "vega": 0.1906, "theta": -0.0173, "rho": 0.1326, "theo": 8.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T10:25:29", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DUST280121P00080000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0097, "vega": 0.1895, "theta": -0.0144, "rho": -0.5482, "theo": 41.2751, "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": 39.7000007629394}, {"option": "DUST280121C00085000", "bid": 6.0, "bid_size": 130.0, "ask": 10.0, "ask_size": 170.0, "iv": 0.846, "open_interest": 34.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0091, "vega": 0.1893, "theta": -0.0173, "rho": 0.1276, "theo": 8.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T12:53:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DUST280121P00085000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.8523, "open_interest": 10.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0097, "vega": 0.1868, "theta": -0.014, "rho": -0.5628, "theo": 45.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-03-24T11:45:26", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DUST280121C00090000", "bid": 5.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 67.0, "iv": 0.851, "open_interest": 101.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0089, "vega": 0.1869, "theta": -0.0172, "rho": 0.1229, "theo": 7.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T10:27:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DUST280121P00090000", "bid": 47.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.8523, "open_interest": 5.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0096, "vega": 0.1851, "theta": -0.0134, "rho": -0.5916, "theo": 49.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-03-24T10:18:21", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "DUST280121C00095000", "bid": 5.0, "bid_size": 144.0, "ask": 8.9, "ask_size": 195.0, "iv": 0.8502, "open_interest": 102.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0088, "vega": 0.1843, "theta": -0.017, "rho": 0.1182, "theo": 7.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T09:52:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DUST280121P00095000", "bid": 52.0, "bid_size": 5.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.8626, "open_interest": 13.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0095, "vega": 0.1814, "theta": -0.0128, "rho": -0.6097, "theo": 54.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.66, "last_trade_time": "2026-04-02T10:02:23", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "DUST280121C00100000", "bid": 5.8, "bid_size": 23.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.8578, "open_interest": 990.0, "volume": 43.0, "delta": 0.3633, "gamma": 0.0086, "vega": 0.1818, "theta": -0.0169, "rho": 0.1137, "theo": 6.6923, "change": -0.9, "open": 6.8, "high": 6.8, "low": 6.5, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:54:15", "percent_change": -11.8421, "prev_day_close": 7.60000014305115}, {"option": "DUST280121P00100000", "bid": 56.3, "bid_size": 5.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.8642, "open_interest": 1.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0094, "vega": 0.1766, "theta": -0.0122, "rho": -0.6155, "theo": 58.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.11, "last_trade_time": "2026-04-02T10:02:23", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "DUST1270115C00001000", "bid": 3.0, "bid_size": 1699.0, "ask": 4.6, "ask_size": 1699.0, "iv": 2.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0151, "theo": 3.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "DUST1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4177.0, "iv": 5.0013, "open_interest": 301.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0025, "rho": -0.0005, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-13T15:41:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DUST1270115C00002000", "bid": 2.0, "bid_size": 2185.0, "ask": 3.6, "ask_size": 2359.0, "iv": 1.3237, "open_interest": 12.0, "volume": 0.0, "delta": 0.983, "gamma": 0.002, "vega": 0.0094, "theta": -0.0045, "rho": 0.0295, "theo": 2.7747, "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": 2.87499994039536}, {"option": "DUST1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3459.0, "iv": 2.9904, "open_interest": 1809.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0025, "vega": 0.0124, "theta": -0.0091, "rho": -0.0028, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-14T10:31:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DUST1270115C00003000", "bid": 0.4, "bid_size": 1980.0, "ask": 2.25, "ask_size": 2119.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0084, "vega": 0.0334, "theta": -0.0199, "rho": 0.0407, "theo": 1.852, "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": 1.97499996423721}, {"option": "DUST1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2792.0, "iv": 1.9477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0089, "vega": 0.0368, "theta": -0.023, "rho": -0.0111, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DUST1270115C00004000", "bid": 0.75, "bid_size": 1684.0, "ask": 2.05, "ask_size": 2141.0, "iv": 1.295, "open_interest": 3405.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0181, "vega": 0.0677, "theta": -0.0396, "rho": 0.0428, "theo": 1.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-04T13:43:21", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "DUST1270115P00004000", "bid": 0.1, "bid_size": 920.0, "ask": 1.5, "ask_size": 1815.0, "iv": 1.4733, "open_interest": 110.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0181, "vega": 0.0695, "theta": -0.0404, "rho": -0.0304, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:50:46", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "DUST1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2140.0, "iv": 1.1392, "open_interest": 759.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.022, "vega": 0.0837, "theta": -0.0495, "rho": 0.035, "theo": 0.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-18T15:16:02", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "DUST1270115P00005000", "bid": 0.5, "bid_size": 1454.0, "ask": 2.2, "ask_size": 1820.0, "iv": 1.4165, "open_interest": 535.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0218, "vega": 0.0839, "theta": -0.0488, "rho": -0.0566, "theo": 0.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-16T11:04:08", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "DUST1270115C00006000", "bid": 0.05, "bid_size": 1818.0, "ask": 1.45, "ask_size": 2395.0, "iv": 1.3703, "open_interest": 41.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0196, "vega": 0.0784, "theta": -0.0479, "rho": 0.0257, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "DUST1270115P00006000", "bid": 1.25, "bid_size": 988.0, "ask": 3.5, "ask_size": 1639.0, "iv": 1.7973, "open_interest": 210.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0195, "vega": 0.0781, "theta": -0.0463, "rho": -0.0815, "theo": 1.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-19T09:55:38", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "DUST1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2704.0, "iv": 1.5307, "open_interest": 141.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0157, "vega": 0.066, "theta": -0.042, "rho": 0.0183, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:23:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00007000", "bid": 1.45, "bid_size": 1617.0, "ask": 4.0, "ask_size": 1639.0, "iv": 1.267, "open_interest": 224.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0156, "vega": 0.0652, "theta": -0.0394, "rho": -0.1024, "theo": 2.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-04-29T12:38:18", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DUST1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2635.0, "iv": 1.4716, "open_interest": 179.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0122, "vega": 0.0536, "theta": -0.0355, "rho": 0.0133, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:29:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DUST1270115P00008000", "bid": 2.15, "bid_size": 1617.0, "ask": 4.9, "ask_size": 1639.0, "iv": 1.1808, "open_interest": 7.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0121, "vega": 0.0527, "theta": -0.0319, "rho": -0.121, "theo": 3.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T15:56:16", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "DUST1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2082.0, "iv": 1.7926, "open_interest": 34.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0095, "vega": 0.0435, "theta": -0.0298, "rho": 0.0099, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DUST1270115P00009000", "bid": 2.95, "bid_size": 1617.0, "ask": 5.8, "ask_size": 1639.0, "iv": 1.0612, "open_interest": 107.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0094, "vega": 0.0424, "theta": -0.0251, "rho": -0.1384, "theo": 4.3613, "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": 4.24999988079071}, {"option": "DUST1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2906.0, "iv": 1.4206, "open_interest": 209.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0075, "vega": 0.0354, "theta": -0.025, "rho": 0.0075, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T13:58:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DUST1270115P00010000", "bid": 3.9, "bid_size": 1617.0, "ask": 6.8, "ask_size": 1639.0, "iv": 1.1311, "open_interest": 247.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0074, "vega": 0.0344, "theta": -0.0193, "rho": -0.155, "theo": 5.3257, "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": 5.24999988079071}, {"option": "DUST1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2056.0, "iv": 2.0129, "open_interest": 61.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.006, "vega": 0.0292, "theta": -0.0212, "rho": 0.0058, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-03-30T10:12:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DUST1270115P00011000", "bid": 4.8, "bid_size": 1617.0, "ask": 7.9, "ask_size": 1639.0, "iv": 1.2474, "open_interest": 1372.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0061, "vega": 0.0283, "theta": -0.0148, "rho": -0.1571, "theo": 6.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-10T10:32:48", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "DUST1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2779.0, "iv": 2.1163, "open_interest": 36.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0049, "vega": 0.0243, "theta": -0.0181, "rho": 0.0046, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T13:57:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DUST1270115P00012000", "bid": 5.8, "bid_size": 1617.0, "ask": 8.9, "ask_size": 1639.0, "iv": 1.3528, "open_interest": 753.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0058, "vega": 0.0216, "theta": -0.0132, "rho": -0.1294, "theo": 7.2814, "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": 7.2000002861023}, {"option": "DUST1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2010.0, "iv": 2.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.004, "vega": 0.0205, "theta": -0.0155, "rho": 0.0037, "theo": 0.0378, "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": 0.574999988079071}, {"option": "DUST1270115P00013000", "bid": 6.7, "bid_size": 1617.0, "ask": 9.8, "ask_size": 1639.0, "iv": 0.0, "open_interest": 739.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0054, "vega": 0.0144, "theta": -0.0135, "rho": -0.0772, "theo": 8.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-04-20T14:08:50", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DUST1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2109.0, "iv": 2.1513, "open_interest": 7.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0033, "vega": 0.0174, "theta": -0.0134, "rho": 0.0031, "theo": 0.0306, "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": 0.574999988079071}, {"option": "DUST1270115P00014000", "bid": 7.7, "bid_size": 1617.0, "ask": 10.8, "ask_size": 1639.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0051, "vega": 0.0086, "theta": -0.0126, "rho": -0.0501, "theo": 9.2634, "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": 9.14999961853027}, {"option": "DUST1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2395.0, "iv": 2.3686, "open_interest": 30.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0028, "vega": 0.0149, "theta": -0.0117, "rho": 0.0025, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T12:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00015000", "bid": 8.7, "bid_size": 1617.0, "ask": 11.8, "ask_size": 1639.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0033, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 10.261, "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": "DUST1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2500.0, "iv": 2.4384, "open_interest": 6.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0024, "vega": 0.0129, "theta": -0.0103, "rho": 0.0021, "theo": 0.0209, "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": "DUST1270115P00016000", "bid": 9.7, "bid_size": 1617.0, "ask": 12.8, "ask_size": 1639.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 11.261, "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": 11.1500000953674}, {"option": "DUST1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2095.0, "iv": 2.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.002, "vega": 0.0112, "theta": -0.0091, "rho": 0.0018, "theo": 0.0176, "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": 0.574999988079071}, {"option": "DUST1270115P00017000", "bid": 10.7, "bid_size": 1597.0, "ask": 13.8, "ask_size": 1613.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 12.261, "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": 12.1500000953674}, {"option": "DUST1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1998.0, "iv": 2.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0018, "vega": 0.0098, "theta": -0.0081, "rho": 0.0016, "theo": 0.015, "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": "DUST1270115P00018000", "bid": 12.1, "bid_size": 1617.0, "ask": 14.5, "ask_size": 1639.0, "iv": 1.6643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 13.261, "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": "DUST1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2450.0, "iv": 2.6185, "open_interest": 8.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0015, "vega": 0.0087, "theta": -0.0072, "rho": 0.0013, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00019000", "bid": 12.5, "bid_size": 1617.0, "ask": 15.8, "ask_size": 1639.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 14.261, "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": 14.1500000953674}, {"option": "DUST1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2557.0, "iv": 2.6708, "open_interest": 17.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0014, "vega": 0.0077, "theta": -0.0065, "rho": 0.0012, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T12:14:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00020000", "bid": 13.2, "bid_size": 1618.0, "ask": 17.4, "ask_size": 1641.0, "iv": 1.7796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 15.261, "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": 15.0999999046326}, {"option": "DUST1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2391.0, "iv": 2.72, "open_interest": 9.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0012, "vega": 0.0069, "theta": -0.0058, "rho": 0.001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T12:29:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00021000", "bid": 14.2, "bid_size": 1618.0, "ask": 18.4, "ask_size": 1641.0, "iv": 1.8322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 16.261, "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": 16.2000002861023}, {"option": "DUST1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2661.0, "iv": 2.7664, "open_interest": 30.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0053, "rho": 0.0009, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00022000", "bid": 15.2, "bid_size": 1618.0, "ask": 19.4, "ask_size": 1641.0, "iv": 1.8822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 17.261, "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": 17.2000002861023}, {"option": "DUST1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2685.0, "iv": 2.8102, "open_interest": 27.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0009, "vega": 0.0055, "theta": -0.0048, "rho": 0.0008, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T10:53:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00023000", "bid": 16.2, "bid_size": 1399.0, "ask": 20.4, "ask_size": 1350.0, "iv": 1.9298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 18.261, "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": 18.2000007629395}, {"option": "DUST1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2681.0, "iv": 2.8913, "open_interest": 19.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0008, "vega": 0.0045, "theta": -0.004, "rho": 0.0006, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:59:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUST1270115P00025000", "bid": 18.2, "bid_size": 1399.0, "ask": 22.4, "ask_size": 1350.0, "iv": 2.0188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 20.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-04-13T11:59:08", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "DUST1280121C00001000", "bid": 2.15, "bid_size": 1699.0, "ask": 5.4, "ask_size": 1699.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0084, "theta": 0.0, "rho": 0.0177, "theo": 3.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-03-05T15:24:16", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DUST1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3212.0, "iv": 0.0, "open_interest": 5800.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0012, "vega": 0.0356, "theta": -0.0044, "rho": -0.0324, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-04-21T11:12:52", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DUST1280121C00002000", "bid": 1.1, "bid_size": 2033.0, "ask": 4.5, "ask_size": 2033.0, "iv": 0.7707, "open_interest": 10.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0037, "vega": 0.0703, "theta": -0.0064, "rho": 0.1002, "theo": 2.9258, "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": 2.92499989271164}, {"option": "DUST1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1983.0, "iv": 1.3962, "open_interest": 277.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0034, "vega": 0.081, "theta": -0.0085, "rho": -0.0918, "theo": 0.3547, "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": 1.39999997615814}, {"option": "DUST1280121C00003000", "bid": 0.4, "bid_size": 2033.0, "ask": 4.1, "ask_size": 2033.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0057, "vega": 0.121, "theta": -0.0104, "rho": 0.1505, "theo": 2.3252, "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": "DUST1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2713.0, "iv": 1.5764, "open_interest": 21.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0056, "vega": 0.1246, "theta": -0.012, "rho": -0.1788, "theo": 0.7291, "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": 1.47500002384186}, {"option": "DUST1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2147.0, "iv": 0.9297, "open_interest": 112.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0073, "vega": 0.1562, "theta": -0.0137, "rho": 0.1645, "theo": 1.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:38:47", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "DUST1280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1957.0, "iv": 1.1536, "open_interest": 19.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0072, "vega": 0.1574, "theta": -0.0143, "rho": -0.2809, "theo": 1.2439, "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": 1.64999997615814}, {"option": "DUST1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2597.0, "iv": 1.0488, "open_interest": 21.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0083, "vega": 0.1777, "theta": -0.016, "rho": 0.1635, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:27:25", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "DUST1280121P00005000", "bid": 0.25, "bid_size": 1983.0, "ask": 3.6, "ask_size": 1984.0, "iv": 0.9094, "open_interest": 350.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0083, "vega": 0.1782, "theta": -0.0157, "rho": -0.3654, "theo": 1.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T13:51:48", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DUST1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2191.0, "iv": 1.1188, "open_interest": 31.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0088, "vega": 0.1889, "theta": -0.0173, "rho": 0.1569, "theo": 1.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:21:50", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "DUST1280121P00006000", "bid": 1.0, "bid_size": 2120.0, "ask": 4.0, "ask_size": 1984.0, "iv": 0.8361, "open_interest": 116.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.009, "vega": 0.1893, "theta": -0.0163, "rho": -0.43, "theo": 2.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T14:38:50", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "DUST1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2003.0, "iv": 1.189, "open_interest": 13.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0089, "vega": 0.1934, "theta": -0.0181, "rho": 0.1486, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-19T11:06:25", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUST1280121P00007000", "bid": 1.75, "bid_size": 2005.0, "ask": 4.7, "ask_size": 1984.0, "iv": 0.8159, "open_interest": 59.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0093, "vega": 0.1933, "theta": -0.0163, "rho": -0.4867, "theo": 3.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-06-30T12:46:32", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "DUST1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3062.0, "iv": 1.2408, "open_interest": 22.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0088, "vega": 0.1938, "theta": -0.0184, "rho": 0.1391, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-06-08T09:37:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUST1280121P00008000", "bid": 2.55, "bid_size": 1983.0, "ask": 6.5, "ask_size": 1549.0, "iv": 1.071, "open_interest": 39.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0094, "vega": 0.1927, "theta": -0.0158, "rho": -0.5374, "theo": 4.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-22T14:04:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DUST1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2961.0, "iv": 1.3068, "open_interest": 1.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0087, "vega": 0.1922, "theta": -0.0185, "rho": 0.1304, "theo": 0.8722, "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": 1.64999997615814}, {"option": "DUST1280121P00009000", "bid": 3.3, "bid_size": 1983.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.9608, "open_interest": 2.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0094, "vega": 0.1894, "theta": -0.015, "rho": -0.5814, "theo": 5.0392, "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": 4.90000009536743}, {"option": "DUST1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3031.0, "iv": 1.3632, "open_interest": 61.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0084, "vega": 0.1882, "theta": -0.0184, "rho": 0.1217, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-04-22T09:55:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DUST1280121P00010000", "bid": 4.1, "bid_size": 1958.0, "ask": 7.4, "ask_size": 175.0, "iv": 0.8159, "open_interest": 103.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0092, "vega": 0.182, "theta": -0.0141, "rho": -0.6031, "theo": 5.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-05-22T12:46:17", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DUST1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3247.0, "iv": 1.4123, "open_interest": 369.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0081, "vega": 0.1836, "theta": -0.0181, "rho": 0.1143, "theo": 0.7028, "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": 1.64999997615814}, {"option": "DUST1280121P00011000", "bid": 5.0, "bid_size": 1957.0, "ask": 8.3, "ask_size": 163.0, "iv": 0.8195, "open_interest": 46.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0091, "vega": 0.1763, "theta": -0.013, "rho": -0.6398, "theo": 6.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T14:55:40", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DUST1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2456.0, "iv": 0.8452, "open_interest": 74.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0079, "vega": 0.1787, "theta": -0.0178, "rho": 0.1069, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-04-08T10:01:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DUST1280121P00012000", "bid": 5.9, "bid_size": 1984.0, "ask": 10.0, "ask_size": 1549.0, "iv": 1.051, "open_interest": 720.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.009, "vega": 0.1669, "theta": -0.012, "rho": -0.6451, "theo": 7.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-05-22T12:44:24", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DUST1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3501.0, "iv": 1.4425, "open_interest": 840.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0076, "vega": 0.1737, "theta": -0.0175, "rho": 0.1008, "theo": 0.5842, "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": 1.60000002384186}, {"option": "DUST1280121P00013000", "bid": 6.9, "bid_size": 1983.0, "ask": 10.1, "ask_size": 157.0, "iv": 0.8276, "open_interest": 1841.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0088, "vega": 0.1611, "theta": -0.0108, "rho": -0.6531, "theo": 8.6547, "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": "DUST1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3196.0, "iv": 1.4778, "open_interest": 3.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0073, "vega": 0.1684, "theta": -0.0171, "rho": 0.0949, "theo": 0.5375, "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": "DUST1280121P00014000", "bid": 7.9, "bid_size": 1983.0, "ask": 12.0, "ask_size": 1549.0, "iv": 1.1532, "open_interest": 142.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0087, "vega": 0.1518, "theta": -0.0096, "rho": -0.6587, "theo": 9.5907, "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": 9.4500002861023}, {"option": "DUST1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2934.0, "iv": 1.4841, "open_interest": 27.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.007, "vega": 0.1632, "theta": -0.0167, "rho": 0.0894, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T10:02:24", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DUST1280121P00015000", "bid": 8.8, "bid_size": 1983.0, "ask": 12.0, "ask_size": 63.0, "iv": 0.8385, "open_interest": 14.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0085, "vega": 0.1421, "theta": -0.0083, "rho": -0.6629, "theo": 10.5351, "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": 10.4000000953674}, {"option": "DUST1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2891.0, "iv": 1.5008, "open_interest": 1.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0068, "vega": 0.158, "theta": -0.0163, "rho": 0.0849, "theo": 0.4616, "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": "DUST1280121P00016000", "bid": 9.8, "bid_size": 1983.0, "ask": 13.2, "ask_size": 1508.0, "iv": 0.9611, "open_interest": 5.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0083, "vega": 0.1318, "theta": -0.0069, "rho": -0.6363, "theo": 11.4871, "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": 11.2999997138977}, {"option": "DUST1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3096.0, "iv": 1.5281, "open_interest": 2.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0065, "vega": 0.1533, "theta": -0.0159, "rho": 0.0805, "theo": 0.4304, "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": "DUST1280121P00017000", "bid": 10.8, "bid_size": 1983.0, "ask": 15.0, "ask_size": 1549.0, "iv": 1.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0081, "vega": 0.1256, "theta": -0.0053, "rho": -0.6488, "theo": 12.4447, "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": 12.2999997138977}, {"option": "DUST1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2979.0, "iv": 1.5406, "open_interest": 3.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0063, "vega": 0.1486, "theta": -0.0155, "rho": 0.0764, "theo": 0.4026, "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": 1.47500002384186}, {"option": "DUST1280121P00018000", "bid": 11.7, "bid_size": 1983.0, "ask": 16.0, "ask_size": 1549.0, "iv": 1.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0082, "vega": 0.1149, "theta": -0.0038, "rho": -0.6168, "theo": 13.4071, "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": 13.2999997138977}, {"option": "DUST1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3194.0, "iv": 1.5514, "open_interest": 1.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.006, "vega": 0.1438, "theta": -0.0151, "rho": 0.0729, "theo": 0.3779, "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": 1.45000004768372}, {"option": "DUST1280121P00019000", "bid": 12.7, "bid_size": 1957.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0084, "vega": 0.102, "theta": -0.0032, "rho": -0.5696, "theo": 14.3752, "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": 14.25}, {"option": "DUST1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.846, "open_interest": 1285.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0058, "vega": 0.1396, "theta": -0.0147, "rho": 0.0695, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T09:30:14", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "DUST1280121P00020000", "bid": 13.7, "bid_size": 1983.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0084, "vega": 0.0965, "theta": -0.0022, "rho": -0.5688, "theo": 15.3477, "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": 15.25}, {"option": "DUST1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3211.0, "iv": 1.5944, "open_interest": 1.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0056, "vega": 0.1356, "theta": -0.0144, "rho": 0.0664, "theo": 0.3358, "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": 1.39999997615814}, {"option": "DUST1280121P00021000", "bid": 14.7, "bid_size": 1983.0, "ask": 17.9, "ask_size": 19.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0089, "vega": 0.0896, "theta": -0.0017, "rho": -0.4735, "theo": 16.3226, "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": 16.1999998092651}, {"option": "DUST1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2961.0, "iv": 1.6012, "open_interest": 24.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0054, "vega": 0.1317, "theta": -0.014, "rho": 0.0634, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T14:00:32", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DUST1280121P00022000", "bid": 15.7, "bid_size": 1983.0, "ask": 20.0, "ask_size": 1548.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0095, "vega": 0.0706, "theta": -0.0032, "rho": -0.4096, "theo": 17.3041, "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": 17.1999998092651}, {"option": "DUST1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3189.0, "iv": 1.6198, "open_interest": 107.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0053, "vega": 0.1277, "theta": -0.0136, "rho": 0.0609, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T14:02:14", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DUST1280121P00023000", "bid": 16.0, "bid_size": 1985.0, "ask": 20.7, "ask_size": 1549.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0098, "vega": 0.0629, "theta": -0.0032, "rho": -0.3808, "theo": 18.2885, "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": 18.1499996185303}, {"option": "DUST1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.9523, "open_interest": 1538.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0049, "vega": 0.1207, "theta": -0.013, "rho": 0.0561, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:45:18", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DUST1280121P00025000", "bid": 18.0, "bid_size": 1984.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.01, "vega": 0.0462, "theta": -0.0031, "rho": -0.2508, "theo": 20.2635, "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": 20.1499996185303}], "symbol": "DUST", "security_type": "stock", "exchange_id": 3, "current_price": 47.28, "price_change": -2.65, "price_change_percent": -5.3074, "bid": 47.02, "ask": 47.62, "bid_size": 200, "ask_size": 400, "open": 47.62, "high": 47.96, "low": 45.71, "close": 47.28, "prev_day_close": 49.93, "volume": 661800, "iv30": 88.079, "iv30_change": 3.624, "iv30_change_percent": 4.291, "seqno": 10516706247, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "DUST"}