{"timestamp": "2026-09-21 02:42:36", "data": {"options": [{"option": "DNA261016C00001000", "bid": 6.2, "bid_size": 32.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0051, "rho": 0.0003, "theo": 6.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DNA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 300.0, "iv": 5.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0044, "rho": -0.0001, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261016C00002000", "bid": 5.2, "bid_size": 48.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0051, "rho": 0.0006, "theo": 5.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T12:51:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DNA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 477.0, "iv": 3.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261016C00003000", "bid": 4.5, "bid_size": 48.0, "ask": 5.4, "ask_size": 28.0, "iv": 2.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0142, "vega": 0.0012, "theta": -0.0052, "rho": 0.0008, "theo": 4.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-09-16T13:36:27", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DNA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 473.0, "iv": 2.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0131, "vega": 0.0013, "theta": -0.0047, "rho": -0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261016C00004000", "bid": 3.4, "bid_size": 48.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0268, "vega": 0.0018, "theta": -0.0057, "rho": 0.0013, "theo": 3.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DNA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 126.0, "iv": 2.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.025, "vega": 0.0019, "theta": -0.0053, "rho": -0.0003, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261016C00005000", "bid": 2.5, "bid_size": 83.0, "ask": 3.5, "ask_size": 53.0, "iv": 1.4332, "open_interest": 3.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0517, "vega": 0.0028, "theta": -0.0068, "rho": 0.0018, "theo": 2.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T14:48:48", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DNA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0495, "vega": 0.003, "theta": -0.0065, "rho": -0.0005, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DNA261016C00006000", "bid": 1.75, "bid_size": 146.0, "ask": 2.3, "ask_size": 114.0, "iv": 1.031, "open_interest": 12.0, "volume": 5.0, "delta": 0.8624, "gamma": 0.1014, "vega": 0.0047, "theta": -0.0088, "rho": 0.0023, "theo": 2.0169, "change": -0.27, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T15:44:27", "percent_change": -12.5581, "prev_day_close": 1.89999997615814}, {"option": "DNA261016P00006000", "bid": 0.05, "bid_size": 60.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.8439, "open_interest": 304.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0988, "vega": 0.0048, "theta": -0.0086, "rho": -0.001, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T15:13:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "DNA261016C00007000", "bid": 1.05, "bid_size": 158.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.8915, "open_interest": 30.0, "volume": 5.0, "delta": 0.7201, "gamma": 0.1755, "vega": 0.0072, "theta": -0.0117, "rho": 0.0025, "theo": 1.2182, "change": -0.65, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T12:49:18", "percent_change": -36.1111, "prev_day_close": 1.22499996423721}, {"option": "DNA261016P00007000", "bid": 0.25, "bid_size": 143.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.8105, "open_interest": 45.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.1731, "vega": 0.0073, "theta": -0.0115, "rho": -0.002, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T10:19:06", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DNA261016C00008000", "bid": 0.65, "bid_size": 147.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.8904, "open_interest": 126.0, "volume": 50.0, "delta": 0.5127, "gamma": 0.214, "vega": 0.0086, "theta": -0.0133, "rho": 0.0021, "theo": 0.6668, "change": -0.125, "open": 0.69, "high": 0.73, "low": 0.59, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:58:09", "percent_change": -15.1515, "prev_day_close": 0.650000005960464}, {"option": "DNA261016P00008000", "bid": 0.55, "bid_size": 11.0, "ask": 0.8, "ask_size": 377.0, "iv": 0.8521, "open_interest": 26.0, "volume": 8.0, "delta": -0.4831, "gamma": 0.2123, "vega": 0.0086, "theta": -0.0132, "rho": -0.0036, "theo": 0.8249, "change": -0.05, "open": 0.92, "high": 0.92, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:59:59", "percent_change": -5.88235, "prev_day_close": 0.825000017881394}, {"option": "DNA261016C00009000", "bid": 0.2, "bid_size": 217.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.863, "open_interest": 652.0, "volume": 57.0, "delta": 0.3289, "gamma": 0.1879, "vega": 0.0078, "theta": -0.0124, "rho": 0.0015, "theo": 0.3618, "change": -0.11, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T15:41:28", "percent_change": -24.4444, "prev_day_close": 0.300000004470348}, {"option": "DNA261016P00009000", "bid": 1.3, "bid_size": 174.0, "ask": 1.9, "ask_size": 185.0, "iv": 0.9818, "open_interest": 1.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.187, "vega": 0.0078, "theta": -0.0123, "rho": -0.0052, "theo": 1.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T11:54:34", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "DNA261016C00010000", "bid": 0.1, "bid_size": 74.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8289, "open_interest": 33.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.141, "vega": 0.0062, "theta": -0.0101, "rho": 0.001, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:58:58", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DNA261016P00010000", "bid": 2.1, "bid_size": 164.0, "ask": 3.0, "ask_size": 146.0, "iv": 1.2033, "open_interest": 6.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.1405, "vega": 0.0062, "theta": -0.0101, "rho": -0.0064, "theo": 2.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-11T13:19:27", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DNA261016C00011000", "bid": 0.05, "bid_size": 58.0, "ask": 0.25, "ask_size": 45.0, "iv": 1.0278, "open_interest": 13.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0996, "vega": 0.0046, "theta": -0.0077, "rho": 0.0006, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T14:15:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DNA261016P00011000", "bid": 3.0, "bid_size": 147.0, "ask": 3.7, "ask_size": 119.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0995, "vega": 0.0046, "theta": -0.0077, "rho": -0.0073, "theo": 3.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-08T10:20:55", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DNA261016C00012000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 31.0, "iv": 1.011, "open_interest": 10.0, "volume": 10.0, "delta": 0.082, "gamma": 0.069, "vega": 0.0033, "theta": -0.0057, "rho": 0.0004, "theo": 0.0711, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T11:15:42", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "DNA261016P00012000", "bid": 4.0, "bid_size": 81.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.9392, "open_interest": 1.0, "volume": 2.0, "delta": -0.9119, "gamma": 0.0693, "vega": 0.0033, "theta": -0.0058, "rho": -0.0077, "theo": 4.2182, "change": -0.25, "open": 4.24, "high": 4.3, "low": 4.24, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T13:48:54", "percent_change": -5.49451, "prev_day_close": 4.25}, {"option": "DNA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0476, "vega": 0.0023, "theta": -0.0042, "rho": 0.0003, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DNA261016P00013000", "bid": 4.8, "bid_size": 81.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.7712, "open_interest": 3.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0482, "vega": 0.0024, "theta": -0.0042, "rho": -0.0078, "theo": 5.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T13:09:21", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DNA261120C00001000", "bid": 6.5, "bid_size": 45.0, "ask": 7.4, "ask_size": 30.0, "iv": 3.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0041, "rho": 0.0008, "theo": 6.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DNA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 172.0, "iv": 3.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0039, "rho": -0.0004, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261120C00002000", "bid": 5.4, "bid_size": 48.0, "ask": 6.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0091, "vega": 0.0022, "theta": -0.0044, "rho": 0.0018, "theo": 5.9841, "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": 5.85000014305115}, {"option": "DNA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 177.0, "iv": 2.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0087, "vega": 0.0022, "theta": -0.0042, "rho": -0.0006, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261120C00003000", "bid": 4.4, "bid_size": 83.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0173, "vega": 0.0031, "theta": -0.0045, "rho": 0.0029, "theo": 4.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DNA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 175.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0167, "vega": 0.0032, "theta": -0.0044, "rho": -0.0008, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261120C00004000", "bid": 3.5, "bid_size": 83.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0307, "vega": 0.0044, "theta": -0.005, "rho": 0.004, "theo": 4.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DNA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 1.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.03, "vega": 0.0044, "theta": -0.0048, "rho": -0.0012, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DNA261120C00005000", "bid": 2.5, "bid_size": 63.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0528, "vega": 0.0063, "theta": -0.0057, "rho": 0.0051, "theo": 3.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DNA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 70.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0521, "vega": 0.0063, "theta": -0.0057, "rho": -0.0019, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DNA261120C00006000", "bid": 1.9, "bid_size": 63.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.9174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0851, "vega": 0.0089, "theta": -0.007, "rho": 0.0058, "theo": 2.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DNA261120P00006000", "bid": 0.2, "bid_size": 63.0, "ask": 0.8, "ask_size": 64.0, "iv": 1.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0846, "vega": 0.0089, "theta": -0.0069, "rho": -0.003, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "DNA261120C00007000", "bid": 1.4, "bid_size": 143.0, "ask": 2.0, "ask_size": 157.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.1172, "vega": 0.0115, "theta": -0.0083, "rho": 0.0058, "theo": 1.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DNA261120P00007000", "bid": 0.55, "bid_size": 141.0, "ask": 1.2, "ask_size": 183.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.1172, "vega": 0.0115, "theta": -0.0083, "rho": -0.0048, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "DNA261120C00008000", "bid": 1.0, "bid_size": 138.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.931, "open_interest": 0.0, "volume": 10.0, "delta": 0.5568, "gamma": 0.1323, "vega": 0.0128, "theta": -0.0092, "rho": 0.0052, "theo": 1.1156, "change": -0.035, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-18T15:58:05", "percent_change": -2.85714, "prev_day_close": 1.125}, {"option": "DNA261120P00008000", "bid": 1.05, "bid_size": 130.0, "ask": 1.65, "ask_size": 182.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.1328, "vega": 0.0128, "theta": -0.0093, "rho": -0.0069, "theo": 1.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DNA261120C00009000", "bid": 0.75, "bid_size": 21.0, "ask": 1.1, "ask_size": 74.0, "iv": 1.0259, "open_interest": 6.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.1294, "vega": 0.0128, "theta": -0.0094, "rho": 0.0043, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T13:48:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DNA261120P00009000", "bid": 1.7, "bid_size": 131.0, "ask": 2.3, "ask_size": 188.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.1304, "vega": 0.0128, "theta": -0.0095, "rho": -0.0088, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DNA261120C00010000", "bid": 0.4, "bid_size": 63.0, "ask": 0.9, "ask_size": 63.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.1172, "vega": 0.012, "theta": -0.009, "rho": 0.0035, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DNA261120P00010000", "bid": 2.5, "bid_size": 63.0, "ask": 3.1, "ask_size": 63.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.1187, "vega": 0.0119, "theta": -0.0091, "rho": -0.0102, "theo": 2.6906, "change": 0.0, "open": 0.0, "high": 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": "DNA261120C00011000", "bid": 0.2, "bid_size": 63.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.1024, "vega": 0.0108, "theta": -0.0083, "rho": 0.0028, "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": 0.449999995529652}, {"option": "DNA261120P00011000", "bid": 3.2, "bid_size": 63.0, "ask": 4.0, "ask_size": 63.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.1042, "vega": 0.0107, "theta": -0.0085, "rho": -0.0112, "theo": 3.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "DNA261120C00012000", "bid": 0.05, "bid_size": 1179.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0878, "vega": 0.0095, "theta": -0.0075, "rho": 0.0022, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DNA261120P00012000", "bid": 4.1, "bid_size": 63.0, "ask": 4.8, "ask_size": 73.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.09, "vega": 0.0094, "theta": -0.0077, "rho": -0.0117, "theo": 4.432, "change": 0.0, "open": 0.0, "high": 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": "DNA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 73.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0747, "vega": 0.0083, "theta": -0.0067, "rho": 0.0018, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DNA261120P00013000", "bid": 5.0, "bid_size": 83.0, "ask": 5.8, "ask_size": 63.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0773, "vega": 0.0081, "theta": -0.0069, "rho": -0.012, "theo": 5.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DNA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0634, "vega": 0.0072, "theta": -0.0059, "rho": 0.0015, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DNA261120P00014000", "bid": 5.9, "bid_size": 83.0, "ask": 6.8, "ask_size": 63.0, "iv": 1.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0663, "vega": 0.0069, "theta": -0.0062, "rho": -0.0121, "theo": 6.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DNA261218C00001000", "bid": 6.2, "bid_size": 45.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0024, "rho": 0.0014, "theo": 6.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-06-17T12:08:53", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DNA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 209.0, "iv": 3.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0034, "vega": 0.0015, "theta": -0.0023, "rho": -0.0005, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261218C00002000", "bid": 5.2, "bid_size": 48.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0085, "vega": 0.0024, "theta": -0.0025, "rho": 0.0031, "theo": 5.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-06-02T14:36:19", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DNA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 206.0, "iv": 2.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0082, "vega": 0.0024, "theta": -0.0025, "rho": -0.0007, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA261218C00003000", "bid": 4.4, "bid_size": 83.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0164, "vega": 0.0036, "theta": -0.0028, "rho": 0.0051, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DNA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0161, "vega": 0.0036, "theta": -0.0028, "rho": -0.0011, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DNA261218C00004000", "bid": 3.5, "bid_size": 83.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0298, "vega": 0.0054, "theta": -0.0034, "rho": 0.0073, "theo": 4.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-09-02T10:33:06", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DNA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.9201, "open_interest": 11.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0296, "vega": 0.0053, "theta": -0.0034, "rho": -0.0017, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-22T15:57:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DNA261218C00005000", "bid": 2.75, "bid_size": 136.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.7553, "open_interest": 5.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0507, "vega": 0.0079, "theta": -0.0044, "rho": 0.009, "theo": 3.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T11:37:09", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DNA261218P00005000", "bid": 0.2, "bid_size": 37.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.9434, "open_interest": 43.0, "volume": 61.0, "delta": -0.1215, "gamma": 0.0508, "vega": 0.0079, "theta": -0.0044, "rho": -0.0029, "theo": 0.2996, "change": -0.03, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T14:52:58", "percent_change": -10.0, "prev_day_close": 0.250000007450581}, {"option": "DNA261218C00006000", "bid": 2.15, "bid_size": 142.0, "ask": 2.9, "ask_size": 143.0, "iv": 1.0076, "open_interest": 13.0, "volume": 2.0, "delta": 0.7947, "gamma": 0.0765, "vega": 0.0111, "theta": -0.0056, "rho": 0.0095, "theo": 2.4379, "change": 0.25, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T09:30:06", "percent_change": 10.0, "prev_day_close": 2.42500007152557}, {"option": "DNA261218P00006000", "bid": 0.45, "bid_size": 4.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.9506, "open_interest": 615.0, "volume": 5.0, "delta": -0.2023, "gamma": 0.077, "vega": 0.0111, "theta": -0.0057, "rho": -0.0047, "theo": 0.5268, "change": -0.02, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T14:52:34", "percent_change": -3.33333, "prev_day_close": 0.550000011920929}, {"option": "DNA261218C00007000", "bid": 1.6, "bid_size": 151.0, "ask": 2.15, "ask_size": 127.0, "iv": 0.9362, "open_interest": 15.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0984, "vega": 0.0138, "theta": -0.0068, "rho": 0.009, "theo": 1.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-11T14:29:21", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "DNA261218P00007000", "bid": 0.7, "bid_size": 207.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.8605, "open_interest": 114.0, "volume": 5.0, "delta": -0.3071, "gamma": 0.0992, "vega": 0.0138, "theta": -0.0069, "rho": -0.0072, "theo": 0.9044, "change": 0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 2.43902, "prev_day_close": 0.874999970197678}, {"option": "DNA261218C00008000", "bid": 1.2, "bid_size": 188.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.9529, "open_interest": 59.0, "volume": 6.0, "delta": 0.5806, "gamma": 0.1098, "vega": 0.0153, "theta": -0.0076, "rho": 0.008, "theo": 1.3631, "change": -0.225, "open": 1.48, "high": 1.48, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T14:19:29", "percent_change": -13.4328, "prev_day_close": 1.35000002384186}, {"option": "DNA261218P00008000", "bid": 1.25, "bid_size": 171.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.8901, "open_interest": 30.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.1111, "vega": 0.0153, "theta": -0.0076, "rho": -0.0098, "theo": 1.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T15:20:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DNA261218C00009000", "bid": 1.0, "bid_size": 12.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.9515, "open_interest": 553.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1111, "vega": 0.0156, "theta": -0.0078, "rho": 0.0069, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T12:46:38", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "DNA261218P00009000", "bid": 1.85, "bid_size": 187.0, "ask": 2.45, "ask_size": 146.0, "iv": 0.9428, "open_interest": 20.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.1129, "vega": 0.0156, "theta": -0.0079, "rho": -0.012, "theo": 2.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-24T09:59:14", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DNA261218C00010000", "bid": 0.65, "bid_size": 77.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.8962, "open_interest": 285.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.1058, "vega": 0.0151, "theta": -0.0076, "rho": 0.0058, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T13:52:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DNA261218P00010000", "bid": 2.5, "bid_size": 154.0, "ask": 3.3, "ask_size": 166.0, "iv": 0.9575, "open_interest": 6.0, "volume": 0.0, "delta": -0.61, "gamma": 0.1082, "vega": 0.015, "theta": -0.0078, "rho": -0.014, "theo": 2.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T09:44:54", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DNA261218C00011000", "bid": 0.5, "bid_size": 54.0, "ask": 0.7, "ask_size": 59.0, "iv": 0.9297, "open_interest": 4281.0, "volume": 66.0, "delta": 0.32, "gamma": 0.0971, "vega": 0.014, "theta": -0.0071, "rho": 0.0048, "theo": 0.5981, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:43:16", "percent_change": -22.5806, "prev_day_close": 0.574999988079071}, {"option": "DNA261218P00011000", "bid": 3.5, "bid_size": 105.0, "ask": 4.1, "ask_size": 140.0, "iv": 1.0333, "open_interest": 15.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.1, "vega": 0.0139, "theta": -0.0074, "rho": -0.0153, "theo": 3.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-25T10:24:32", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DNA261218C00012000", "bid": 0.3, "bid_size": 159.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.9098, "open_interest": 181.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0871, "vega": 0.0128, "theta": -0.0066, "rho": 0.004, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T15:42:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DNA261218P00012000", "bid": 4.1, "bid_size": 152.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.9696, "open_interest": 7.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0905, "vega": 0.0125, "theta": -0.0068, "rho": -0.0162, "theo": 4.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T15:05:35", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DNA261218C00013000", "bid": 0.2, "bid_size": 77.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.9183, "open_interest": 22.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.077, "vega": 0.0114, "theta": -0.006, "rho": 0.0033, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T12:09:12", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "DNA261218P00013000", "bid": 5.0, "bid_size": 83.0, "ask": 5.9, "ask_size": 63.0, "iv": 0.9876, "open_interest": 2.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.081, "vega": 0.011, "theta": -0.0063, "rho": -0.0165, "theo": 5.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-07-16T14:21:05", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DNA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.841, "open_interest": 71.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0676, "vega": 0.0101, "theta": -0.0053, "rho": 0.0027, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T14:04:32", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "DNA261218P00014000", "bid": 6.0, "bid_size": 83.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.9806, "open_interest": 1.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0721, "vega": 0.0096, "theta": -0.0057, "rho": -0.0163, "theo": 6.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-21T10:57:42", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "DNA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.9095, "open_interest": 50.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.059, "vega": 0.0089, "theta": -0.0047, "rho": 0.0023, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T15:58:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DNA261218P00015000", "bid": 7.0, "bid_size": 75.0, "ask": 7.7, "ask_size": 65.0, "iv": 1.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.064, "vega": 0.0082, "theta": -0.0051, "rho": -0.016, "theo": 7.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DNA261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.8592, "open_interest": 136.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0513, "vega": 0.0079, "theta": -0.0042, "rho": 0.0019, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T10:38:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DNA261218P00016000", "bid": 7.6, "bid_size": 75.0, "ask": 8.8, "ask_size": 65.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0569, "vega": 0.0069, "theta": -0.0046, "rho": -0.0149, "theo": 8.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DNA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.913, "open_interest": 5.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0446, "vega": 0.0069, "theta": -0.0037, "rho": 0.0016, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T14:41:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DNA261218P00017000", "bid": 8.9, "bid_size": 75.0, "ask": 9.7, "ask_size": 65.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0508, "vega": 0.0058, "theta": -0.0042, "rho": -0.0139, "theo": 9.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DNA261218C00018000", "bid": 0.05, "bid_size": 6.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.0066, "open_interest": 33.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0387, "vega": 0.006, "theta": -0.0033, "rho": 0.0013, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T11:31:59", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DNA261218P00018000", "bid": 9.5, "bid_size": 75.0, "ask": 10.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0456, "vega": 0.0046, "theta": -0.0038, "rho": -0.0121, "theo": 10.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DNA270115C00003000", "bid": 4.4, "bid_size": 61.0, "ask": 5.6, "ask_size": 38.0, "iv": 1.2487, "open_interest": 67.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0174, "vega": 0.0047, "theta": -0.0028, "rho": 0.0062, "theo": 5.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T10:13:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DNA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 80.0, "iv": 1.353, "open_interest": 45.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.017, "vega": 0.0047, "theta": -0.0027, "rho": -0.0018, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-02-24T10:06:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270115C00004000", "bid": 3.6, "bid_size": 83.0, "ask": 4.6, "ask_size": 73.0, "iv": 1.0732, "open_interest": 12.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0303, "vega": 0.007, "theta": -0.0034, "rho": 0.0086, "theo": 4.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T10:15:58", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DNA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 71.0, "iv": 1.0441, "open_interest": 6.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0301, "vega": 0.007, "theta": -0.0033, "rho": -0.0028, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-24T11:02:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DNA270115C00005000", "bid": 2.85, "bid_size": 168.0, "ask": 3.7, "ask_size": 144.0, "iv": 0.9697, "open_interest": 232.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0484, "vega": 0.0099, "theta": -0.0042, "rho": 0.0105, "theo": 3.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-17T15:18:39", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DNA270115P00005000", "bid": 0.15, "bid_size": 155.0, "ask": 0.75, "ask_size": 153.0, "iv": 1.04, "open_interest": 110.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0484, "vega": 0.0099, "theta": -0.0042, "rho": -0.0045, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-11T09:50:56", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "DNA270115C00006000", "bid": 2.3, "bid_size": 138.0, "ask": 3.1, "ask_size": 134.0, "iv": 1.0196, "open_interest": 53.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0684, "vega": 0.0131, "theta": -0.0052, "rho": 0.0113, "theo": 2.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T11:25:20", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "DNA270115P00006000", "bid": 0.55, "bid_size": 98.0, "ask": 0.95, "ask_size": 144.0, "iv": 0.9871, "open_interest": 60.0, "volume": 3.0, "delta": -0.2148, "gamma": 0.0688, "vega": 0.0131, "theta": -0.0052, "rho": -0.0069, "theo": 0.6938, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:53:15", "percent_change": 11.1111, "prev_day_close": 0.75}, {"option": "DNA270115C00007000", "bid": 1.7, "bid_size": 179.0, "ask": 2.5, "ask_size": 171.0, "iv": 0.9646, "open_interest": 291.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0845, "vega": 0.0157, "theta": -0.0061, "rho": 0.011, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-02T14:20:15", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DNA270115P00007000", "bid": 0.85, "bid_size": 195.0, "ask": 1.4, "ask_size": 129.0, "iv": 0.9292, "open_interest": 142.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0854, "vega": 0.0158, "theta": -0.0061, "rho": -0.0098, "theo": 1.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T13:29:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DNA270115C00008000", "bid": 1.35, "bid_size": 194.0, "ask": 1.95, "ask_size": 187.0, "iv": 0.9506, "open_interest": 140.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0936, "vega": 0.0173, "theta": -0.0066, "rho": 0.0101, "theo": 1.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T15:29:48", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "DNA270115P00008000", "bid": 1.45, "bid_size": 184.0, "ask": 2.1, "ask_size": 197.0, "iv": 0.9827, "open_interest": 10.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.095, "vega": 0.0173, "theta": -0.0067, "rho": -0.0129, "theo": 1.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-11T09:50:56", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DNA270115C00009000", "bid": 1.0, "bid_size": 216.0, "ask": 1.6, "ask_size": 211.0, "iv": 0.9456, "open_interest": 124.0, "volume": 2.0, "delta": 0.5074, "gamma": 0.0962, "vega": 0.0178, "theta": -0.0068, "rho": 0.009, "theo": 1.2418, "change": -0.06, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-18T14:16:55", "percent_change": -4.8, "prev_day_close": 1.30000001192093}, {"option": "DNA270115P00009000", "bid": 2.15, "bid_size": 144.0, "ask": 2.75, "ask_size": 164.0, "iv": 0.9964, "open_interest": 2.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0981, "vega": 0.0178, "theta": -0.007, "rho": -0.0157, "theo": 2.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-21T15:57:13", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DNA270115C00010000", "bid": 0.85, "bid_size": 102.0, "ask": 1.5, "ask_size": 200.0, "iv": 1.0277, "open_interest": 739.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.094, "vega": 0.0176, "theta": -0.0068, "rho": 0.0078, "theo": 0.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:39:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DNA270115P00010000", "bid": 2.85, "bid_size": 117.0, "ask": 3.4, "ask_size": 149.0, "iv": 0.9707, "open_interest": 235.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0965, "vega": 0.0175, "theta": -0.007, "rho": -0.0181, "theo": 3.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-20T14:31:15", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "DNA270115C00011000", "bid": 0.6, "bid_size": 61.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.9798, "open_interest": 42.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0891, "vega": 0.0168, "theta": -0.0066, "rho": 0.0068, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-17T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DNA270115P00011000", "bid": 3.6, "bid_size": 63.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0922, "vega": 0.0167, "theta": -0.0068, "rho": -0.0199, "theo": 3.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DNA270115C00012000", "bid": 0.3, "bid_size": 204.0, "ask": 0.95, "ask_size": 196.0, "iv": 0.93, "open_interest": 282.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0827, "vega": 0.0157, "theta": -0.0062, "rho": 0.0058, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T10:57:21", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DNA270115P00012000", "bid": 4.4, "bid_size": 143.0, "ask": 5.1, "ask_size": 154.0, "iv": 0.9854, "open_interest": 19.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0864, "vega": 0.0155, "theta": -0.0065, "rho": -0.0213, "theo": 4.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-07-16T14:21:35", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DNA270115C00013000", "bid": 0.35, "bid_size": 51.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.9846, "open_interest": 17.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0758, "vega": 0.0146, "theta": -0.0058, "rho": 0.005, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T13:51:50", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DNA270115P00013000", "bid": 5.4, "bid_size": 44.0, "ask": 6.0, "ask_size": 135.0, "iv": 1.0467, "open_interest": 5.0, "volume": 1.0, "delta": -0.7448, "gamma": 0.08, "vega": 0.0142, "theta": -0.0061, "rho": -0.0221, "theo": 5.5537, "change": 0.33, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-09-18T11:02:05", "percent_change": 6.05505, "prev_day_close": 5.70000004768372}, {"option": "DNA270115C00014000", "bid": 0.2, "bid_size": 210.0, "ask": 0.65, "ask_size": 215.0, "iv": 0.9542, "open_interest": 83.0, "volume": 1.0, "delta": 0.2236, "gamma": 0.0689, "vega": 0.0134, "theta": -0.0053, "rho": 0.0043, "theo": 0.4271, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:36:15", "percent_change": 14.2857, "prev_day_close": 0.424999989569187}, {"option": "DNA270115P00014000", "bid": 6.2, "bid_size": 124.0, "ask": 6.9, "ask_size": 122.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0737, "vega": 0.0128, "theta": -0.0057, "rho": -0.0225, "theo": 6.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DNA270115C00015000", "bid": 0.25, "bid_size": 32.0, "ask": 0.45, "ask_size": 133.0, "iv": 0.961, "open_interest": 261.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0622, "vega": 0.0122, "theta": -0.0049, "rho": 0.0037, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-11T10:54:39", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "DNA270115P00015000", "bid": 7.1, "bid_size": 145.0, "ask": 7.8, "ask_size": 124.0, "iv": 1.0212, "open_interest": 50.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0676, "vega": 0.0114, "theta": -0.0053, "rho": -0.0221, "theo": 7.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-23T13:49:33", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DNA270115C00016000", "bid": 0.05, "bid_size": 245.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.9535, "open_interest": 1.0, "volume": 0.0, "delta": 0.164, "gamma": 0.056, "vega": 0.0111, "theta": -0.0045, "rho": 0.0032, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-05-15T09:32:32", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DNA270115P00016000", "bid": 8.0, "bid_size": 83.0, "ask": 8.9, "ask_size": 63.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0619, "vega": 0.0101, "theta": -0.0049, "rho": -0.0219, "theo": 8.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DNA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 79.0, "iv": 0.9818, "open_interest": 76.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0504, "vega": 0.01, "theta": -0.0041, "rho": 0.0028, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T10:13:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DNA270115P00017000", "bid": 8.6, "bid_size": 83.0, "ask": 9.7, "ask_size": 63.0, "iv": 0.7698, "open_interest": 6.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0568, "vega": 0.0088, "theta": -0.0046, "rho": -0.0207, "theo": 9.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2025-07-18T10:26:36", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DNA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.9761, "open_interest": 3.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0452, "vega": 0.009, "theta": -0.0037, "rho": 0.0024, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-22T11:55:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DNA270115P00018000", "bid": 9.9, "bid_size": 75.0, "ask": 10.7, "ask_size": 65.0, "iv": 1.0598, "open_interest": 2.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0523, "vega": 0.0076, "theta": -0.0043, "rho": -0.0196, "theo": 10.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-07-29T11:41:44", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "DNA270115C00020000", "bid": 0.05, "bid_size": 54.0, "ask": 0.3, "ask_size": 88.0, "iv": 1.03, "open_interest": 647.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0364, "vega": 0.0074, "theta": -0.003, "rho": 0.0018, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T13:58:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "DNA270115P00020000", "bid": 11.6, "bid_size": 75.0, "ask": 12.7, "ask_size": 65.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.045, "vega": 0.0054, "theta": -0.0038, "rho": -0.0164, "theo": 12.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-20T09:37:43", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DNA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 1.1032, "open_interest": 191.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0293, "vega": 0.006, "theta": -0.0025, "rho": 0.0014, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-05-15T09:32:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270115P00022000", "bid": 13.6, "bid_size": 45.0, "ask": 14.8, "ask_size": 30.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0368, "vega": 0.0032, "theta": -0.0033, "rho": -0.01, "theo": 14.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2025-10-16T12:35:48", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "DNA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.966, "open_interest": 250.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0213, "vega": 0.0044, "theta": -0.0018, "rho": 0.001, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T14:38:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DNA270115P00025000", "bid": 16.6, "bid_size": 45.0, "ask": 17.8, "ask_size": 30.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0201, "vega": 0.0008, "theta": -0.0018, "rho": -0.0029, "theo": 17.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2025-10-16T12:36:01", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "DNA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 490.0, "iv": 1.2546, "open_interest": 80.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0173, "vega": 0.0036, "theta": -0.0015, "rho": 0.0008, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-13T11:13:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270115P00027000", "bid": 18.6, "bid_size": 45.0, "ask": 19.8, "ask_size": 30.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0003, "rho": -0.0013, "theo": 19.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2025-02-25T14:35:06", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DNA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 490.0, "iv": 1.3298, "open_interest": 111.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0128, "vega": 0.0027, "theta": -0.0011, "rho": 0.0005, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T15:03:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270115P00030000", "bid": 21.4, "bid_size": 45.0, "ask": 23.1, "ask_size": 30.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2025-03-06T14:10:15", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DNA270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 490.0, "iv": 1.3751, "open_interest": 374.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0105, "vega": 0.0022, "theta": -0.0009, "rho": 0.0004, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:31:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270115P00032000", "bid": 23.4, "bid_size": 45.0, "ask": 25.1, "ask_size": 30.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2025-10-16T12:36:07", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DNA270319C00001000", "bid": 6.1, "bid_size": 45.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0036, "vega": 0.0022, "theta": -0.001, "rho": 0.0027, "theo": 6.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DNA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 194.0, "iv": 2.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0034, "vega": 0.0022, "theta": -0.0012, "rho": -0.0011, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270319C00002000", "bid": 5.2, "bid_size": 60.0, "ask": 6.6, "ask_size": 35.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.009, "vega": 0.0041, "theta": -0.0015, "rho": 0.0062, "theo": 6.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DNA270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 194.0, "iv": 1.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0088, "vega": 0.0041, "theta": -0.0017, "rho": -0.002, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270319C00003000", "bid": 4.4, "bid_size": 83.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0173, "vega": 0.0065, "theta": -0.002, "rho": 0.0098, "theo": 5.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DNA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 1.1452, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0172, "vega": 0.0065, "theta": -0.0022, "rho": -0.0032, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-08T11:11:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DNA270319C00004000", "bid": 3.8, "bid_size": 65.0, "ask": 4.8, "ask_size": 73.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0289, "vega": 0.0096, "theta": -0.0027, "rho": 0.0129, "theo": 4.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DNA270319P00004000", "bid": 0.1, "bid_size": 545.0, "ask": 0.55, "ask_size": 41.0, "iv": 1.0008, "open_interest": 4.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0289, "vega": 0.0096, "theta": -0.0028, "rho": -0.0053, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-10T12:14:41", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "DNA270319C00005000", "bid": 3.2, "bid_size": 63.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0424, "vega": 0.0132, "theta": -0.0035, "rho": 0.0148, "theo": 3.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DNA270319P00005000", "bid": 0.25, "bid_size": 67.0, "ask": 1.1, "ask_size": 67.0, "iv": 1.026, "open_interest": 5.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0428, "vega": 0.0132, "theta": -0.0036, "rho": -0.0081, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-09T11:38:01", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DNA270319C00006000", "bid": 2.65, "bid_size": 68.0, "ask": 3.4, "ask_size": 63.0, "iv": 1.0046, "open_interest": 16.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0551, "vega": 0.0165, "theta": -0.0042, "rho": 0.0154, "theo": 2.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "DNA270319P00006000", "bid": 0.75, "bid_size": 70.0, "ask": 1.4, "ask_size": 79.0, "iv": 1.0075, "open_interest": 5.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0559, "vega": 0.0165, "theta": -0.0044, "rho": -0.0118, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-15T11:10:20", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DNA270319C00007000", "bid": 2.2, "bid_size": 63.0, "ask": 2.95, "ask_size": 67.0, "iv": 1.0127, "open_interest": 2.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0648, "vega": 0.0191, "theta": -0.0049, "rho": 0.0151, "theo": 2.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-01T11:02:23", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DNA270319P00007000", "bid": 1.3, "bid_size": 63.0, "ask": 2.05, "ask_size": 72.0, "iv": 1.0511, "open_interest": 36.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0661, "vega": 0.0192, "theta": -0.005, "rho": -0.0158, "theo": 1.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T09:47:38", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DNA270319C00008000", "bid": 1.75, "bid_size": 70.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.958, "open_interest": 14.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.071, "vega": 0.0208, "theta": -0.0053, "rho": 0.0143, "theo": 2.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-01T11:47:10", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "DNA270319P00008000", "bid": 1.9, "bid_size": 63.0, "ask": 2.65, "ask_size": 63.0, "iv": 1.0497, "open_interest": 4.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0728, "vega": 0.0209, "theta": -0.0055, "rho": -0.0198, "theo": 2.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "DNA270319C00009000", "bid": 1.5, "bid_size": 63.0, "ask": 2.1, "ask_size": 73.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0741, "vega": 0.0218, "theta": -0.0056, "rho": 0.0133, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DNA270319P00009000", "bid": 2.4, "bid_size": 63.0, "ask": 3.3, "ask_size": 107.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0764, "vega": 0.0218, "theta": -0.0057, "rho": -0.0235, "theo": 2.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DNA270319C00010000", "bid": 1.15, "bid_size": 71.0, "ask": 1.8, "ask_size": 71.0, "iv": 0.9576, "open_interest": 44.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0748, "vega": 0.022, "theta": -0.0057, "rho": 0.0123, "theo": 1.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-15T11:10:20", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "DNA270319P00010000", "bid": 3.2, "bid_size": 63.0, "ask": 3.9, "ask_size": 106.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0777, "vega": 0.022, "theta": -0.0058, "rho": -0.0268, "theo": 3.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DNA270319C00011000", "bid": 1.0, "bid_size": 63.0, "ask": 1.55, "ask_size": 107.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0738, "vega": 0.0219, "theta": -0.0057, "rho": 0.0112, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DNA270319P00011000", "bid": 4.0, "bid_size": 63.0, "ask": 4.7, "ask_size": 73.0, "iv": 1.0178, "open_interest": 1.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0772, "vega": 0.0217, "theta": -0.0058, "rho": -0.0293, "theo": 4.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-16T14:24:13", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DNA270319C00012000", "bid": 0.65, "bid_size": 65.0, "ask": 1.35, "ask_size": 63.0, "iv": 0.9281, "open_interest": 8.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0717, "vega": 0.0214, "theta": -0.0056, "rho": 0.0102, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-14T14:23:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DNA270319P00012000", "bid": 4.8, "bid_size": 63.0, "ask": 5.5, "ask_size": 102.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0758, "vega": 0.021, "theta": -0.0057, "rho": -0.0317, "theo": 5.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DNA270319C00013000", "bid": 0.65, "bid_size": 63.0, "ask": 1.35, "ask_size": 67.0, "iv": 1.0028, "open_interest": 20.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0688, "vega": 0.0206, "theta": -0.0054, "rho": 0.0093, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-07T12:22:53", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DNA270319P00013000", "bid": 5.6, "bid_size": 63.0, "ask": 6.4, "ask_size": 73.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0736, "vega": 0.0202, "theta": -0.0056, "rho": -0.0337, "theo": 5.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DNA270319C00014000", "bid": 0.45, "bid_size": 66.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.9444, "open_interest": 1.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0656, "vega": 0.0198, "theta": -0.0052, "rho": 0.0084, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-14T11:43:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DNA270319P00014000", "bid": 6.4, "bid_size": 63.0, "ask": 7.2, "ask_size": 73.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.071, "vega": 0.0191, "theta": -0.0054, "rho": -0.0346, "theo": 6.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DNA270319C00015000", "bid": 0.45, "bid_size": 18.0, "ask": 1.1, "ask_size": 77.0, "iv": 1.0153, "open_interest": 1.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0622, "vega": 0.0188, "theta": -0.005, "rho": 0.0076, "theo": 0.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-07-14T09:31:00", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DNA270319P00015000", "bid": 7.3, "bid_size": 63.0, "ask": 8.1, "ask_size": 63.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0682, "vega": 0.018, "theta": -0.0052, "rho": -0.0358, "theo": 7.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "DNA270319C00016000", "bid": 0.2, "bid_size": 68.0, "ask": 0.8, "ask_size": 105.0, "iv": 0.9145, "open_interest": 6.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0588, "vega": 0.0179, "theta": -0.0048, "rho": 0.007, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T11:09:30", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "DNA270319P00016000", "bid": 8.2, "bid_size": 63.0, "ask": 9.0, "ask_size": 63.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0655, "vega": 0.0167, "theta": -0.005, "rho": -0.0356, "theo": 8.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DNA270319C00017000", "bid": 0.3, "bid_size": 35.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0553, "vega": 0.0169, "theta": -0.0045, "rho": 0.0063, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DNA270319P00017000", "bid": 9.1, "bid_size": 63.0, "ask": 9.9, "ask_size": 63.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0626, "vega": 0.0155, "theta": -0.0048, "rho": -0.0358, "theo": 9.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DNA270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.9183, "open_interest": 71.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0458, "vega": 0.0142, "theta": -0.0038, "rho": 0.0048, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T14:26:56", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "DNA270319P00020000", "bid": 11.7, "bid_size": 83.0, "ask": 13.0, "ask_size": 63.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0551, "vega": 0.0116, "theta": -0.0041, "rho": -0.032, "theo": 12.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "DNA270521C00003000", "bid": 4.3, "bid_size": 83.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0168, "vega": 0.0079, "theta": -0.0015, "rho": 0.014, "theo": 5.2369, "change": 0.0, "open": 0.0, "high": 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": "DNA270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.9586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0169, "vega": 0.0079, "theta": -0.0018, "rho": -0.0048, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T11:15:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DNA270521C00004000", "bid": 3.6, "bid_size": 63.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0267, "vega": 0.0118, "theta": -0.0023, "rho": 0.0167, "theo": 4.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DNA270521P00004000", "bid": 0.15, "bid_size": 563.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.9191, "open_interest": 1.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0271, "vega": 0.0119, "theta": -0.0026, "rho": -0.0081, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T09:58:57", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "DNA270521C00005000", "bid": 3.4, "bid_size": 126.0, "ask": 4.3, "ask_size": 124.0, "iv": 1.0106, "open_interest": 50.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0366, "vega": 0.0156, "theta": -0.003, "rho": 0.0182, "theo": 3.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:28:57", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "DNA270521P00005000", "bid": 0.5, "bid_size": 65.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.9608, "open_interest": 1.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0372, "vega": 0.0158, "theta": -0.0033, "rho": -0.0124, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:16:56", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "DNA270521C00006000", "bid": 2.95, "bid_size": 117.0, "ask": 3.9, "ask_size": 104.0, "iv": 1.053, "open_interest": 6.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0449, "vega": 0.019, "theta": -0.0037, "rho": 0.0186, "theo": 3.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-17T10:32:51", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DNA270521P00006000", "bid": 1.05, "bid_size": 63.0, "ask": 1.8, "ask_size": 63.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.046, "vega": 0.0191, "theta": -0.0039, "rho": -0.017, "theo": 1.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DNA270521C00007000", "bid": 2.55, "bid_size": 86.0, "ask": 3.5, "ask_size": 121.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0513, "vega": 0.0216, "theta": -0.0042, "rho": 0.0185, "theo": 2.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DNA270521P00007000", "bid": 1.6, "bid_size": 155.0, "ask": 2.35, "ask_size": 163.0, "iv": 1.0594, "open_interest": 35.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0528, "vega": 0.0217, "theta": -0.0044, "rho": -0.0219, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-10T14:31:24", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DNA270521C00008000", "bid": 2.2, "bid_size": 106.0, "ask": 2.85, "ask_size": 139.0, "iv": 0.9981, "open_interest": 12.0, "volume": 1.0, "delta": 0.6657, "gamma": 0.0558, "vega": 0.0234, "theta": -0.0046, "rho": 0.018, "theo": 2.5336, "change": 0.075, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T09:57:28", "percent_change": 3.1579, "prev_day_close": 2.52499997615814}, {"option": "DNA270521P00008000", "bid": 2.05, "bid_size": 162.0, "ask": 2.95, "ask_size": 162.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0578, "vega": 0.0235, "theta": -0.0048, "rho": -0.0266, "theo": 2.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DNA270521C00009000", "bid": 1.8, "bid_size": 150.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.9618, "open_interest": 0.0, "volume": 1.0, "delta": 0.6127, "gamma": 0.0587, "vega": 0.0246, "theta": -0.0049, "rho": 0.0173, "theo": 2.2248, "change": 0.175, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:11:50", "percent_change": 8.64198, "prev_day_close": 2.125}, {"option": "DNA270521P00009000", "bid": 2.9, "bid_size": 139.0, "ask": 3.6, "ask_size": 155.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0612, "vega": 0.0247, "theta": -0.0051, "rho": -0.031, "theo": 3.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DNA270521C00010000", "bid": 1.55, "bid_size": 151.0, "ask": 2.3, "ask_size": 158.0, "iv": 0.9883, "open_interest": 2.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0603, "vega": 0.0253, "theta": -0.0051, "rho": 0.0164, "theo": 1.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-25T11:34:47", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DNA270521P00010000", "bid": 3.5, "bid_size": 150.0, "ask": 4.5, "ask_size": 154.0, "iv": 1.0611, "open_interest": 1.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0634, "vega": 0.0253, "theta": -0.0052, "rho": -0.0351, "theo": 3.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T13:19:38", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DNA270521C00011000", "bid": 1.25, "bid_size": 146.0, "ask": 2.05, "ask_size": 141.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0609, "vega": 0.0256, "theta": -0.0052, "rho": 0.0155, "theo": 1.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DNA270521P00011000", "bid": 4.3, "bid_size": 142.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0646, "vega": 0.0255, "theta": -0.0053, "rho": -0.0388, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DNA270521C00012000", "bid": 1.2, "bid_size": 14.0, "ask": 1.85, "ask_size": 63.0, "iv": 0.9971, "open_interest": 1.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0607, "vega": 0.0256, "theta": -0.0052, "rho": 0.0146, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T10:00:06", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "DNA270521P00012000", "bid": 5.0, "bid_size": 63.0, "ask": 5.9, "ask_size": 63.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.065, "vega": 0.0253, "theta": -0.0053, "rho": -0.0417, "theo": 5.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DNA270521C00015000", "bid": 0.7, "bid_size": 63.0, "ask": 1.45, "ask_size": 63.0, "iv": 0.9939, "open_interest": 1.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0574, "vega": 0.0244, "theta": -0.005, "rho": 0.0121, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T15:30:07", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DNA270521P00015000", "bid": 7.6, "bid_size": 63.0, "ask": 8.4, "ask_size": 73.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0636, "vega": 0.0235, "theta": -0.0051, "rho": -0.0482, "theo": 7.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "DNA270521C00017000", "bid": 0.6, "bid_size": 16.0, "ask": 1.1, "ask_size": 63.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.054, "vega": 0.0231, "theta": -0.0047, "rho": 0.0106, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DNA270521P00017000", "bid": 9.4, "bid_size": 63.0, "ask": 10.3, "ask_size": 63.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0615, "vega": 0.0215, "theta": -0.0048, "rho": -0.0501, "theo": 9.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DNA270521C00020000", "bid": 0.35, "bid_size": 12.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.9868, "open_interest": 15.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0485, "vega": 0.0208, "theta": -0.0043, "rho": 0.0088, "theo": 0.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-13T13:32:28", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "DNA270521P00020000", "bid": 11.9, "bid_size": 83.0, "ask": 13.2, "ask_size": 63.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.058, "vega": 0.0182, "theta": -0.0044, "rho": -0.0494, "theo": 12.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DNA270820C00003000", "bid": 3.3, "bid_size": 83.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0146, "vega": 0.0108, "theta": -0.0016, "rho": 0.0149, "theo": 5.5925, "change": 0.0, "open": 0.0, "high": 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": "DNA270820P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 179.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0149, "vega": 0.0109, "theta": -0.002, "rho": -0.0097, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DNA270820C00005000", "bid": 3.5, "bid_size": 63.0, "ask": 5.3, "ask_size": 47.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0283, "vega": 0.0182, "theta": -0.0027, "rho": 0.0205, "theo": 4.358, "change": 0.0, "open": 0.0, "high": 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": "DNA270820P00005000", "bid": 0.6, "bid_size": 65.0, "ask": 2.2, "ask_size": 160.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0292, "vega": 0.0184, "theta": -0.003, "rho": -0.0196, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "DNA270820C00008000", "bid": 2.5, "bid_size": 12.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.9966, "open_interest": 4.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0432, "vega": 0.0261, "theta": -0.0038, "rho": 0.0222, "theo": 3.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-27T12:12:33", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DNA270820P00008000", "bid": 2.4, "bid_size": 73.0, "ask": 4.4, "ask_size": 66.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0454, "vega": 0.0263, "theta": -0.004, "rho": -0.0366, "theo": 2.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-21T10:58:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DNA270820C00010000", "bid": 1.15, "bid_size": 70.0, "ask": 4.0, "ask_size": 89.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0482, "vega": 0.0287, "theta": -0.0042, "rho": 0.0214, "theo": 2.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DNA270820P00010000", "bid": 3.0, "bid_size": 63.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0517, "vega": 0.0287, "theta": -0.0044, "rho": -0.0469, "theo": 4.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DNA270820C00012000", "bid": 0.9, "bid_size": 66.0, "ask": 3.8, "ask_size": 79.0, "iv": 1.1172, "open_interest": 7.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0505, "vega": 0.0298, "theta": -0.0044, "rho": 0.02, "theo": 2.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-28T13:31:07", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DNA270820P00012000", "bid": 4.5, "bid_size": 73.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0552, "vega": 0.0296, "theta": -0.0045, "rho": -0.0556, "theo": 5.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DNA270820C00015000", "bid": 0.35, "bid_size": 533.0, "ask": 3.6, "ask_size": 359.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0507, "vega": 0.0298, "theta": -0.0044, "rho": 0.0178, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "DNA270820P00015000", "bid": 7.8, "bid_size": 73.0, "ask": 9.0, "ask_size": 73.0, "iv": 1.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0575, "vega": 0.0289, "theta": -0.0044, "rho": -0.0648, "theo": 8.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DNA270820C00017000", "bid": 0.15, "bid_size": 1086.0, "ask": 2.6, "ask_size": 73.0, "iv": 1.0222, "open_interest": 1.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0496, "vega": 0.0292, "theta": -0.0043, "rho": 0.0163, "theo": 1.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-04T15:30:07", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "DNA270820P00017000", "bid": 8.6, "bid_size": 83.0, "ask": 11.7, "ask_size": 76.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0579, "vega": 0.0275, "theta": -0.0043, "rho": -0.0686, "theo": 10.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DNA270820C00020000", "bid": 0.05, "bid_size": 1087.0, "ask": 2.25, "ask_size": 174.0, "iv": 1.0386, "open_interest": 4.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.047, "vega": 0.0277, "theta": -0.0041, "rho": 0.0143, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-17T15:01:20", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "DNA270820P00020000", "bid": 11.9, "bid_size": 83.0, "ask": 13.6, "ask_size": 73.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0576, "vega": 0.0249, "theta": -0.004, "rho": -0.0706, "theo": 12.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DNA271119C00003000", "bid": 4.7, "bid_size": 57.0, "ask": 6.8, "ask_size": 65.0, "iv": 1.287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0137, "vega": 0.0123, "theta": -0.0011, "rho": 0.016, "theo": 5.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DNA271119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 182.0, "iv": 1.2777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0138, "vega": 0.0123, "theta": -0.0017, "rho": -0.0134, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DNA271119C00005000", "bid": 3.9, "bid_size": 12.0, "ask": 5.8, "ask_size": 65.0, "iv": 1.2476, "open_interest": 4.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0255, "vega": 0.0202, "theta": -0.002, "rho": 0.0229, "theo": 4.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-03T10:11:24", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "DNA271119P00005000", "bid": 0.95, "bid_size": 43.0, "ask": 1.8, "ask_size": 52.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0264, "vega": 0.0204, "theta": -0.0025, "rho": -0.0256, "theo": 1.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "DNA271119C00008000", "bid": 2.9, "bid_size": 20.0, "ask": 3.8, "ask_size": 63.0, "iv": 1.0245, "open_interest": 6.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0374, "vega": 0.0283, "theta": -0.003, "rho": 0.0257, "theo": 3.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T10:44:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DNA271119P00008000", "bid": 2.0, "bid_size": 63.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.9488, "open_interest": 5.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0398, "vega": 0.0286, "theta": -0.0033, "rho": -0.0464, "theo": 3.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-08-21T12:20:16", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DNA271119C00010000", "bid": 2.15, "bid_size": 14.0, "ask": 4.4, "ask_size": 70.0, "iv": 1.163, "open_interest": 2.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0414, "vega": 0.0312, "theta": -0.0034, "rho": 0.0254, "theo": 2.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-08-07T13:22:11", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "DNA271119P00010000", "bid": 3.2, "bid_size": 63.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0451, "vega": 0.0314, "theta": -0.0036, "rho": -0.0588, "theo": 4.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "DNA271119C00012000", "bid": 0.95, "bid_size": 63.0, "ask": 4.0, "ask_size": 79.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0435, "vega": 0.0328, "theta": -0.0037, "rho": 0.0244, "theo": 2.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "DNA271119P00012000", "bid": 5.5, "bid_size": 73.0, "ask": 6.8, "ask_size": 63.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0485, "vega": 0.0328, "theta": -0.0037, "rho": -0.0698, "theo": 6.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DNA271119C00015000", "bid": 0.5, "bid_size": 545.0, "ask": 3.8, "ask_size": 328.0, "iv": 1.0687, "open_interest": 4.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0444, "vega": 0.0336, "theta": -0.0038, "rho": 0.0226, "theo": 2.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-24T14:23:54", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "DNA271119P00015000", "bid": 8.0, "bid_size": 63.0, "ask": 9.2, "ask_size": 21.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0515, "vega": 0.0329, "theta": -0.0037, "rho": -0.0819, "theo": 8.6541, "change": 0.0, "open": 0.0, "high": 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": "DNA271119C00017000", "bid": 0.3, "bid_size": 569.0, "ask": 3.7, "ask_size": 375.0, "iv": 1.0944, "open_interest": 2.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0441, "vega": 0.0336, "theta": -0.0039, "rho": 0.0214, "theo": 1.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-14T14:07:17", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DNA271119P00017000", "bid": 9.7, "bid_size": 73.0, "ask": 11.0, "ask_size": 63.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0527, "vega": 0.0323, "theta": -0.0036, "rho": -0.088, "theo": 10.3884, "change": 0.0, "open": 0.0, "high": 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": "DNA271119C00020000", "bid": 0.15, "bid_size": 1110.0, "ask": 3.5, "ask_size": 343.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0431, "vega": 0.0329, "theta": -0.0038, "rho": 0.0196, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "DNA271119P00020000", "bid": 12.4, "bid_size": 73.0, "ask": 13.9, "ask_size": 73.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0538, "vega": 0.0304, "theta": -0.0034, "rho": -0.0921, "theo": 13.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "DNA280121C00003000", "bid": 4.8, "bid_size": 42.0, "ask": 6.8, "ask_size": 66.0, "iv": 1.2893, "open_interest": 90.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0129, "vega": 0.0131, "theta": -0.0012, "rho": 0.0148, "theo": 5.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T09:51:21", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DNA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 261.0, "iv": 1.2322, "open_interest": 20.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0125, "vega": 0.0132, "theta": -0.0017, "rho": -0.0168, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-20T12:13:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DNA280121C00005000", "bid": 4.1, "bid_size": 79.0, "ask": 4.8, "ask_size": 35.0, "iv": 1.008, "open_interest": 111.0, "volume": 5.0, "delta": 0.8356, "gamma": 0.0233, "vega": 0.0212, "theta": -0.002, "rho": 0.022, "theo": 4.6609, "change": -0.2, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T12:22:13", "percent_change": -4.3956, "prev_day_close": 4.39999985694885}, {"option": "DNA280121P00005000", "bid": 1.15, "bid_size": 36.0, "ask": 2.4, "ask_size": 112.0, "iv": 1.1566, "open_interest": 77.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0236, "vega": 0.0213, "theta": -0.0023, "rho": -0.0307, "theo": 1.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-09T10:12:53", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DNA280121C00008000", "bid": 3.2, "bid_size": 76.0, "ask": 3.9, "ask_size": 38.0, "iv": 1.043, "open_interest": 158.0, "volume": 5.0, "delta": 0.724, "gamma": 0.0336, "vega": 0.0293, "theta": -0.0028, "rho": 0.0259, "theo": 3.5674, "change": 0.08, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-18T12:22:35", "percent_change": 2.5, "prev_day_close": 3.55000007152557}, {"option": "DNA280121P00008000", "bid": 2.9, "bid_size": 76.0, "ask": 4.0, "ask_size": 88.0, "iv": 1.0521, "open_interest": 60.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0357, "vega": 0.0295, "theta": -0.003, "rho": -0.0535, "theo": 3.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T09:40:32", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DNA280121C00010000", "bid": 2.55, "bid_size": 98.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.1832, "open_interest": 272.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0372, "vega": 0.0324, "theta": -0.0032, "rho": 0.0261, "theo": 3.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T10:14:52", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DNA280121P00010000", "bid": 4.3, "bid_size": 140.0, "ask": 5.4, "ask_size": 112.0, "iv": 1.0356, "open_interest": 59.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0406, "vega": 0.0326, "theta": -0.0033, "rho": -0.0675, "theo": 4.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-14T10:55:41", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "DNA280121C00012000", "bid": 2.0, "bid_size": 11.0, "ask": 4.1, "ask_size": 73.0, "iv": 1.1448, "open_interest": 113.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0393, "vega": 0.0342, "theta": -0.0034, "rho": 0.0256, "theo": 2.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-08T15:19:41", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DNA280121P00012000", "bid": 5.7, "bid_size": 63.0, "ask": 7.0, "ask_size": 31.0, "iv": 1.0203, "open_interest": 64.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0441, "vega": 0.0342, "theta": -0.0034, "rho": -0.0796, "theo": 6.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-08-03T11:11:46", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DNA280121C00015000", "bid": 0.8, "bid_size": 80.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.9254, "open_interest": 54.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0405, "vega": 0.0354, "theta": -0.0036, "rho": 0.0244, "theo": 2.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-08T15:01:53", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DNA280121P00015000", "bid": 8.2, "bid_size": 63.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.0296, "open_interest": 16.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0475, "vega": 0.035, "theta": -0.0035, "rho": -0.0941, "theo": 8.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-08-03T11:11:46", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DNA280121C00017000", "bid": 0.55, "bid_size": 66.0, "ask": 3.8, "ask_size": 298.0, "iv": 1.0822, "open_interest": 109.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0406, "vega": 0.0356, "theta": -0.0036, "rho": 0.0234, "theo": 2.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DNA280121P00017000", "bid": 9.9, "bid_size": 63.0, "ask": 11.2, "ask_size": 31.0, "iv": 1.025, "open_interest": 17.0, "volume": 0.0, "delta": -0.522, "gamma": 0.049, "vega": 0.0346, "theta": -0.0034, "rho": -0.1009, "theo": 10.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DNA280121C00020000", "bid": 1.2, "bid_size": 34.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0002, "open_interest": 252.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.0401, "vega": 0.0353, "theta": -0.0036, "rho": 0.0219, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T15:49:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DNA280121P00020000", "bid": 12.5, "bid_size": 63.0, "ask": 14.1, "ask_size": 73.0, "iv": 1.0541, "open_interest": 4.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0508, "vega": 0.0335, "theta": -0.0034, "rho": -0.1094, "theo": 13.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2025-10-16T12:36:54", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DNA280121C00022000", "bid": 0.15, "bid_size": 1087.0, "ask": 3.5, "ask_size": 388.0, "iv": 1.1091, "open_interest": 2.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0395, "vega": 0.0349, "theta": -0.0036, "rho": 0.021, "theo": 1.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-10T11:18:16", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "DNA280121P00022000", "bid": 14.3, "bid_size": 63.0, "ask": 15.8, "ask_size": 63.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0516, "vega": 0.0323, "theta": -0.0033, "rho": -0.1112, "theo": 15.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DNA280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 330.0, "iv": 1.1315, "open_interest": 40.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0384, "vega": 0.0341, "theta": -0.0035, "rho": 0.0197, "theo": 1.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T13:40:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DNA280121P00025000", "bid": 17.1, "bid_size": 63.0, "ask": 18.5, "ask_size": 73.0, "iv": 1.0314, "open_interest": 7.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0528, "vega": 0.0303, "theta": -0.0031, "rho": -0.1143, "theo": 17.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-08-12T11:52:30", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DNA280121C00030000", "bid": 0.7, "bid_size": 64.0, "ask": 2.4, "ask_size": 264.0, "iv": 1.167, "open_interest": 156.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0363, "vega": 0.0325, "theta": -0.0034, "rho": 0.0176, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T10:10:03", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "DNA280121P00030000", "bid": 21.6, "bid_size": 83.0, "ask": 23.5, "ask_size": 63.0, "iv": 1.0465, "open_interest": 14.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0546, "vega": 0.0258, "theta": -0.0028, "rho": -0.106, "theo": 22.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-07-20T11:44:52", "percent_change": 0.0, "prev_day_close": 22.5500001907349}], "symbol": "DNA", "security_type": "stock", "exchange_id": 3, "current_price": 7.8795, "price_change": 0.04, "price_change_percent": 0.5076, "bid": 7.86, "ask": 8.0, "bid_size": 2700, "ask_size": 1600, "open": 7.83, "high": 7.98, "low": 7.495, "close": 7.88, "prev_day_close": 7.88, "volume": 1762480, "iv30": 85.583, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "DNA"}