[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DASH":3,"homepage-market-summary":31,"stock-options-DASH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DASH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DoorDash, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","DoorDash is an online delivery demand aggregator. Consumers can use its app to order food on demand for delivery or in-store pickup from participating merchants. After acquiring Wolt in 2022, the firm expanded beyond the US to offer this service in Europe and Asia. DoorDash creates a marketplace that lets merchants build an online presence, market their offerings, and meet demand through delivery. The firm provides similar services to non-restaurant businesses, such as grocery, retail, and pet supplies. DoorDash is also rolling out emerging technologies, such as drone delivery, to continually innovate and deliver the best possible service to both supply-side and demand-side participants in its marketplace.","31,400","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},189.15,184.87,189.56,180.43,182.175,6.975,3.83,4223090.590424,65184,186.7715,285.5,143.3,4775976.476743476,32.2,1460,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":252,"updated_at":1314,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2219,2207,0.39,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",441,"271217",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",476,"280121",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,272,285,300,317,335,353,372,392,409,428,450,475,498,523,546,572,599,624,651,681,706,735,763,790,814,841,867,896,920,942,967,992,1013,1037,1059,1080,1099,1120,1142,1161,1180,1197,1211,1223,1236,1248,1258,1268,1277,1287,1296,1305],{"strike":254,"call":255,"put":266,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":40},"DASH  261009C00115000",72.55,75.4,0,0.8053,0.999997,0.000001,-0.000021,0.000004,0.021901,{"contract_symbol":267,"symbol":267,"bid":259,"ask":268,"last":269,"change":9,"changePercent":9,"volume":270,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009P00115000",2.13,0.75,2,0.6189,{"strike":273,"call":274,"put":282,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":278,"gamma":264,"theta":279,"vega":280,"rho":281,"in_the_money":40},"DASH  261009C00120000",68.1,71.1,0.999983,-0.000113,0.000019,0.022853,{"contract_symbol":283,"symbol":283,"bid":259,"ask":268,"last":284,"change":9,"changePercent":9,"volume":47,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009P00120000",1.41,{"strike":286,"call":287,"put":296,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":40},"DASH  261009C00125000",63.1,65.55,0.99992,0.000015,-0.000483,0.000083,0.023803,{"contract_symbol":297,"symbol":297,"bid":259,"ask":268,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":298,"gamma":259,"theta":299,"vega":262,"rho":259,"in_the_money":14},"DASH  261009P00125000",-0.000001,-0.000003,{"strike":301,"call":302,"put":311,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"DASH  261009C00130000",57.5,60.65,0.99969,0.000054,-0.001721,0.000297,0.024746,{"contract_symbol":312,"symbol":312,"bid":259,"ask":313,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":314,"gamma":262,"theta":315,"vega":316,"rho":259,"in_the_money":14},"DASH  261009P00130000",1.35,-0.000005,-0.000026,0.000006,{"strike":318,"call":319,"put":328,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"DASH  261009C00135000",52.5,55.55,0.998976,0.000164,-0.005193,0.000897,0.025672,{"contract_symbol":329,"symbol":329,"bid":259,"ask":330,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":298,"in_the_money":14},"DASH  261009P00135000",0.7,-0.000034,0.000009,-0.000167,0.000037,{"strike":222,"call":336,"put":345,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":40},"DASH  261009C00140000",48.05,50.95,0.997075,0.000426,-0.013503,0.002333,0.026553,{"contract_symbol":346,"symbol":346,"bid":259,"ask":347,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"DASH  261009P00140000",1.55,-0.000188,0.000044,-0.000829,0.000186,-0.000007,{"strike":354,"call":355,"put":365,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":40},"DASH  261009C00145000",43.1,46.25,39.55,0.992662,0.000967,-0.03067,0.005298,0.02734,{"contract_symbol":366,"symbol":366,"bid":259,"ask":313,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"DASH  261009P00145000",-0.000828,0.000175,-0.003287,0.000739,-0.000031,{"strike":373,"call":374,"put":383,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"DASH  261009C00150000",37.5,40.85,0.983628,0.001944,-0.061633,0.010648,0.027953,{"contract_symbol":384,"symbol":384,"bid":259,"ask":313,"last":385,"change":259,"changePercent":9,"volume":259,"openInterest":386,"open_interest":386,"iv":271,"implied_volatility":271,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"DASH  261009P00150000",0.19,33,-0.002991,0.000565,-0.010588,0.00238,-0.000111,{"strike":393,"call":394,"put":402,"callItm":40,"putItm":14,"isAtm":14},152.5,{"contract_symbol":395,"symbol":395,"bid":202,"ask":396,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"DASH  261009C00152500",38.05,0.97651,0.002641,-0.083741,0.014467,0.028161,{"contract_symbol":403,"symbol":403,"bid":259,"ask":347,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"DASH  261009P00152500",-0.005306,0.000944,-0.017689,0.003976,-0.000196,{"strike":410,"call":411,"put":420,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":40},"DASH  261009C00155000",33.15,35.75,0.967128,0.003494,-0.110795,0.019141,0.028282,{"contract_symbol":421,"symbol":421,"bid":259,"ask":313,"last":422,"change":259,"changePercent":9,"volume":259,"openInterest":386,"open_interest":386,"iv":271,"implied_volatility":271,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"DASH  261009P00155000",0.15,-0.00902,0.001509,-0.028257,0.006352,-0.000334,{"strike":429,"call":430,"put":440,"callItm":40,"putItm":14,"isAtm":14},157.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"DASH  261009C00157500",29.75,33.75,0.7566,0.963934,0.004013,-0.112345,0.020656,0.028641,{"contract_symbol":441,"symbol":441,"bid":259,"ask":442,"last":443,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"DASH  261009P00157500",1.15,0.26,0.5863,-0.010898,0.001879,-0.031576,0.007493,-0.000403,{"strike":451,"call":452,"put":462,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"DASH  261009C00160000",27.6,30.5,0.7076,0.960335,0.004637,-0.113545,0.022323,0.028985,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":467,"changePercent":9,"volume":270,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"DASH  261009P00160000",0.01,0.18,0.2,-0.12,64,0.5781,-0.01667,0.00275,-0.044931,0.010813,-0.000618,{"strike":476,"call":477,"put":487,"callItm":40,"putItm":14,"isAtm":14},162.5,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"DASH  261009C00162500",24.9,28.8,0.6582,0.956242,0.005398,-0.114355,0.024171,0.029312,{"contract_symbol":488,"symbol":488,"bid":259,"ask":489,"last":466,"change":490,"changePercent":9,"volume":491,"openInterest":194,"open_interest":194,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"DASH  261009P00162500",0.37,-0.15,8,0.5619,-0.023467,0.003781,-0.058385,0.014455,-0.00087,{"strike":499,"call":500,"put":511,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"DASH  261009C00165000",22.45,25.9,20,0.6122,0.950501,0.006408,-0.117423,0.026685,0.029577,{"contract_symbol":512,"symbol":512,"bid":464,"ask":513,"last":422,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"DASH  261009P00165000",0.47,-0.41,12,88,0.5371,-0.030785,0.004963,-0.069992,0.018131,-0.001141,{"strike":524,"call":525,"put":535,"callItm":40,"putItm":14,"isAtm":14},167.5,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"DASH  261009C00167500",19.9,23.45,0.5767,0.94028,0.00789,-0.128334,0.030956,0.029674,{"contract_symbol":536,"symbol":536,"bid":259,"ask":443,"last":466,"change":537,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"DASH  261009P00167500",-0.65,83,32,0.5062,-0.038897,0.00638,-0.079946,0.021971,-0.00144,{"strike":547,"call":548,"put":559,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":40},"DASH  261009C00170000",17.55,21.6,24.12,0.5394,0.92792,0.00976,-0.138879,0.035817,0.029693,{"contract_symbol":560,"symbol":560,"bid":561,"ask":153,"last":562,"change":563,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"DASH  261009P00170000",0.14,0.24,-0.94,242,100,0.4744,-0.049349,0.008249,-0.09077,0.02662,-0.001826,{"strike":573,"call":574,"put":587,"callItm":40,"putItm":14,"isAtm":14},172.5,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":579,"changePercent":9,"volume":270,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":40},"DASH  261009C00172500",16,19.1,15.9,5.38,4,0.498,0.913663,0.012122,-0.146985,0.041063,0.029643,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":54,"change":591,"changePercent":9,"volume":580,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"DASH  261009P00172500",0.1,0.68,-1.52,62,0.4566,-0.069255,0.011183,-0.113988,0.034733,-0.002564,{"strike":600,"call":601,"put":613,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":259,"changePercent":9,"volume":259,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":40},"DASH  261009C00175000",12.95,16.35,15.5,3,0.4526,0.896763,0.015214,-0.152425,0.046848,0.029498,{"contract_symbol":614,"symbol":614,"bid":180,"ask":39,"last":615,"change":616,"changePercent":9,"volume":539,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"DASH  261009P00175000",0.61,-1.93,92,0.4606,-0.107005,0.015345,-0.159178,0.04808,-0.003972,{"strike":625,"call":626,"put":638,"callItm":40,"putItm":14,"isAtm":14},177.5,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":47,"openInterest":178,"open_interest":178,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"DASH  261009C00177500",11.45,14.2,11.4,3.6,0.4238,0.864911,0.019652,-0.172586,0.056655,0.028794,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":386,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"DASH  261009P00177500",0.29,1.44,0.88,-2.66,17,0.4684,-0.157804,0.019737,-0.211736,0.062889,-0.005878,{"strike":652,"call":653,"put":667,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":659,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"DASH  261009C00180000",9.45,11.7,9.81,4.2,5,66,0.4398,0.797925,0.024558,-0.232277,0.073474,0.026752,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"DASH  261009P00180000",1.16,1.76,1.4,-3.26,50,59,0.4585,-0.211052,0.024172,-0.248456,0.07539,-0.007878,{"strike":682,"call":683,"put":695,"callItm":40,"putItm":14,"isAtm":14},182.5,{"contract_symbol":684,"symbol":684,"bid":685,"ask":655,"last":686,"change":687,"changePercent":9,"volume":688,"openInterest":539,"open_interest":539,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"DASH  261009C00182500",7.65,8.38,3.18,18,0.4435,0.726555,0.028766,-0.276662,0.086786,0.024532,{"contract_symbol":696,"symbol":696,"bid":670,"ask":697,"last":698,"change":699,"changePercent":9,"volume":576,"openInterest":202,"open_interest":202,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"DASH  261009P00182500",2.11,1.95,-3.9,0.4391,-0.271632,0.02896,-0.272999,0.0865,-0.010152,{"strike":707,"call":708,"put":721,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":713,"changePercent":9,"volume":515,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":40},"DASH  261009C00185000",5.8,8.5,6.51,2.51,46,0.445,0.647671,0.03199,-0.309765,0.096841,0.022007,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":727,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"DASH  261009P00185000",1.98,3.65,3.05,-3.54,13,76,0.4339,-0.349305,0.032707,-0.301082,0.096539,-0.013096,{"strike":736,"call":737,"put":750,"callItm":40,"putItm":14,"isAtm":40},187.5,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":742,"changePercent":9,"volume":468,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":40},"DASH  261009C00187500",4.4,6.05,5.4,2.26,103,0.458,0.562642,0.032983,-0.338337,0.102768,0.019198,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":491,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"DASH  261009P00187500",3.45,4.75,3.85,-3.93,29,0.4502,-0.436708,0.033548,-0.332472,0.102741,-0.016472,{"strike":764,"call":765,"put":778,"callItm":14,"putItm":40,"isAtm":40},190,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":771,"openInterest":714,"open_interest":714,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"DASH  261009C00190000",3.95,4.5,4.05,1.78,54,0.4564,0.479152,0.033465,-0.340931,0.103911,0.016432,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":783,"changePercent":9,"volume":580,"openInterest":202,"open_interest":202,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":40},"DASH  261009P00190000",4.7,6,4.95,-5.34,0.4705,-0.519464,0.03247,-0.351496,0.10393,-0.019731,{"strike":791,"call":792,"put":804,"callItm":14,"putItm":40,"isAtm":14},192.5,{"contract_symbol":793,"symbol":793,"bid":794,"ask":752,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":210,"open_interest":210,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"DASH  261009C00192500",2.8,3.15,1.61,19,0.4355,0.391555,0.033817,-0.313619,0.100185,0.013516,{"contract_symbol":805,"symbol":805,"bid":659,"ask":685,"last":806,"change":807,"changePercent":9,"volume":270,"openInterest":515,"open_interest":515,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"DASH  261009P00192500",7.55,-4.85,0.4792,-0.596541,0.03098,-0.347875,0.100992,-0.0228,{"strike":815,"call":816,"put":830,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":821,"changePercent":9,"volume":822,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"DASH  261009C00195000",2.01,2.5,2.4,1.2,80,31,0.4228,0.306272,0.031822,-0.278179,0.09153,0.010625,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":259,"changePercent":9,"volume":259,"openInterest":67,"open_interest":67,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":40},"DASH  261009P00195000",7.6,10.1,14.36,0.4818,-0.668872,0.028858,-0.327572,0.094586,-0.025722,{"strike":842,"call":843,"put":857,"callItm":14,"putItm":40,"isAtm":14},197.5,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":848,"changePercent":9,"volume":849,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"DASH  261009C00197500",1.32,1.88,1.63,0.67,303,56,0.4309,0.238836,0.027587,-0.250481,0.080868,0.008305,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":40},"DASH  261009P00197500",9,11.1,0.4657,-0.742935,0.026549,-0.28153,0.084106,-0.028707,{"strike":868,"call":869,"put":882,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":870,"symbol":870,"bid":871,"ask":821,"last":872,"change":873,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"DASH  261009C00200000",1.08,1.11,0.51,811,114,0.4357,0.18119,0.023187,-0.21522,0.068723,0.006315,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":888,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":40},"DASH  261009P00200000",11.3,12.7,11.81,-7.01,82,232,0.4253,-0.824956,0.02324,-0.205593,0.067245,-0.031982,{"strike":897,"call":898,"put":910,"callItm":14,"putItm":40,"isAtm":14},202.5,{"contract_symbol":899,"symbol":899,"bid":422,"ask":900,"last":901,"change":902,"changePercent":9,"volume":903,"openInterest":781,"open_interest":781,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"DASH  261009C00202500",2.1,0.79,-0.28,43,0.4487,0.139344,0.018958,-0.186639,0.057868,0.004862,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":40},"DASH  261009P00202500",12.8,15.3,0.3615,-0.912759,0.016827,-0.107544,0.041384,-0.035496,{"strike":921,"call":922,"put":932,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":923,"symbol":923,"bid":465,"ask":39,"last":873,"change":924,"changePercent":9,"volume":674,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"DASH  261009C00205000",-0.17,121,0.4535,0.10257,0.015112,-0.152016,0.046628,0.003585,{"contract_symbol":933,"symbol":933,"bid":934,"ask":550,"last":935,"change":259,"changePercent":9,"volume":259,"openInterest":797,"open_interest":797,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"DASH  261009P00205000",14.8,14.71,0.3716,-0.940487,0.012211,-0.082471,0.030872,-0.036945,{"strike":943,"call":944,"put":957,"callItm":14,"putItm":40,"isAtm":14},207.5,{"contract_symbol":945,"symbol":945,"bid":561,"ask":946,"last":947,"change":948,"changePercent":9,"volume":949,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"DASH  261009C00207500",0.48,0.27,0.09,101,23,0.4454,0.06828,0.01134,-0.10998,0.034355,0.002393,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":40},"DASH  261009P00207500",16.65,20.6,0.4082,-0.948417,0.009931,-0.080909,0.027576,-0.037704,{"strike":968,"call":969,"put":979,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":970,"symbol":970,"bid":971,"ask":153,"last":972,"change":514,"changePercent":9,"volume":606,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":856,"theta":976,"vega":977,"rho":978,"in_the_money":14},"DASH  261009C00210000",0.08,0.28,37,0.4448,0.045922,-0.080345,0.025129,0.001612,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":984,"changePercent":9,"volume":985,"openInterest":822,"open_interest":822,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":40},"DASH  261009P00210000",19.85,22.15,22.31,-6.29,30,0.4423,-0.95504,0.008212,-0.078537,0.024705,-0.038415,{"strike":993,"call":994,"put":1003,"callItm":14,"putItm":40,"isAtm":14},212.5,{"contract_symbol":995,"symbol":995,"bid":259,"ask":996,"last":948,"change":971,"changePercent":9,"volume":781,"openInterest":178,"open_interest":178,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"DASH  261009C00212500",0.45,0.4576,0.034049,0.00633,-0.064805,0.019703,0.001196,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":40},"DASH  261009P00212500",21.65,25.5,0.474,-0.960713,0.006869,-0.075463,0.02215,-0.039092,{"strike":1014,"call":1015,"put":1026,"callItm":14,"putItm":40,"isAtm":14},215,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":589,"change":1019,"changePercent":9,"volume":190,"openInterest":286,"open_interest":286,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"DASH  261009C00215000",0.03,0.22,-0.02,0.4665,0.024421,0.00471,-0.050121,0.014947,0.000858,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":40},"DASH  261009P00215000",23.95,27.35,28.43,0.5034,-0.965676,0.005792,-0.071763,0.019833,-0.039743,{"strike":1038,"call":1039,"put":1050,"callItm":14,"putItm":40,"isAtm":14},217.5,{"contract_symbol":1040,"symbol":1040,"bid":259,"ask":1041,"last":1042,"change":259,"changePercent":9,"volume":259,"openInterest":1043,"open_interest":1043,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":14},"DASH  261009C00217500",0.95,0.57,26,0.4697,0.016395,0.003337,-0.03599,0.010661,0.000577,{"contract_symbol":1051,"symbol":1051,"bid":1029,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":40},"DASH  261009P00217500",30.15,0.5304,-0.970095,0.004905,-0.067486,0.0177,-0.040375,{"strike":1060,"call":1061,"put":1070,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":1062,"symbol":1062,"bid":259,"ask":640,"last":1063,"change":259,"changePercent":9,"volume":259,"openInterest":985,"open_interest":985,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"DASH  261009C00220000",0.12,0.4903,0.01352,0.002708,-0.031831,0.009032,0.000475,{"contract_symbol":1071,"symbol":1071,"bid":756,"ask":1072,"last":1073,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":40},"DASH  261009P00220000",32.65,27.9,0.555,-0.974091,0.00416,-0.062663,0.015707,-0.040992,{"strike":1081,"call":1082,"put":1089,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1083,"symbol":1083,"bid":259,"ask":313,"last":123,"change":259,"changePercent":9,"volume":259,"openInterest":515,"open_interest":515,"iv":1064,"implied_volatility":1064,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":14},"DASH  261009C00225000",0.005494,0.00123,-0.014453,0.004101,0.000194,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":1093,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":40},"DASH  261009P00225000",34.6,37.7,24.76,-0.987391,0.002252,-0.033926,0.008504,-0.042408,{"strike":1100,"call":1101,"put":1110,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":1102,"symbol":1102,"bid":259,"ask":562,"last":1103,"change":259,"changePercent":9,"volume":259,"openInterest":1104,"open_interest":1104,"iv":1064,"implied_volatility":1064,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"DASH  261009C00230000",0.04,36,0.002066,0.000511,-0.006002,0.001703,0.000073,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":40},"DASH  261009P00230000",39.75,42.05,29.01,-0.994215,0.001137,-0.017129,0.004293,-0.043599,{"strike":1121,"call":1122,"put":1132,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":1123,"symbol":1123,"bid":259,"ask":1124,"last":1125,"change":259,"changePercent":9,"volume":259,"openInterest":1126,"open_interest":1126,"iv":1064,"implied_volatility":1064,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"DASH  261009C00235000",0.97,0.71,34,0.000722,0.000195,-0.002293,0.000651,0.000026,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":40},"DASH  261009P00235000",44,47.65,40.5,-0.99749,0.000538,-0.008104,0.002031,-0.044666,{"strike":1143,"call":1144,"put":1152,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":1145,"symbol":1145,"bid":259,"ask":1146,"last":465,"change":259,"changePercent":9,"volume":259,"openInterest":67,"open_interest":67,"iv":1064,"implied_volatility":1064,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":14},"DASH  261009C00240000",0.05,0.000235,0.000069,-0.000811,0.00023,0.000008,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":40},"DASH  261009P00240000",48.95,52.65,-0.998967,0.00024,-0.003609,0.000905,-0.04567,{"strike":1162,"call":1163,"put":1171,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":1164,"symbol":1164,"bid":259,"ask":1165,"last":698,"change":259,"changePercent":9,"volume":259,"openInterest":580,"open_interest":580,"iv":1064,"implied_volatility":1064,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":14},"DASH  261009C00245000",1.36,0.000072,0.000023,-0.000267,0.000076,0.000003,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":40},"DASH  261009P00245000",53.9,57.9,-0.999596,0.000101,-0.001519,0.000381,-0.046645,{"strike":53,"call":1181,"put":1188,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1182,"symbol":1182,"bid":259,"ask":1183,"last":1184,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":1064,"implied_volatility":1064,"delta":1185,"gamma":1186,"theta":1187,"vega":1167,"rho":262,"in_the_money":14},"DASH  261009C00250000",1.75,0.44,0.000021,0.000007,-0.000082,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":40},"DASH  261009P00250000",59.45,62.65,-0.999849,0.00004,-0.000606,0.000152,-0.047606,{"strike":1198,"call":1199,"put":1203,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":1200,"symbol":1200,"bid":259,"ask":347,"last":1125,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":1064,"implied_volatility":1064,"delta":316,"gamma":1201,"theta":1202,"vega":1186,"rho":259,"in_the_money":14},"DASH  261009C00255000",0.000002,-0.000024,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1207,"gamma":292,"theta":1208,"vega":1209,"rho":1210,"in_the_money":40},"DASH  261009P00255000",64.2,67.8,-0.999946,-0.00023,0.000058,-0.048562,{"strike":1212,"call":1213,"put":1216,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1214,"symbol":1214,"bid":259,"ask":1183,"last":615,"change":259,"changePercent":9,"volume":259,"openInterest":606,"open_interest":606,"iv":1064,"implied_volatility":1064,"delta":262,"gamma":262,"theta":1215,"vega":1201,"rho":259,"in_the_money":14},"DASH  261009C00260000",-0.000006,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1220,"gamma":316,"theta":1221,"vega":1185,"rho":1222,"in_the_money":40},"DASH  261009P00260000",69.05,72.65,-0.999982,-0.000084,-0.049515,{"strike":1224,"call":1225,"put":1229,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1226,"symbol":1226,"bid":259,"ask":347,"last":1227,"change":259,"changePercent":9,"volume":259,"openInterest":270,"open_interest":270,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":1228,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00265000",0.93,-0.000002,{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1233,"gamma":1201,"theta":1234,"vega":1186,"rho":1235,"in_the_money":40},"DASH  261009P00265000",74.05,77.6,-0.999994,-0.000029,-0.050468,{"strike":1237,"call":1238,"put":1241,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":1239,"symbol":1239,"bid":259,"ask":347,"last":1240,"change":259,"changePercent":9,"volume":259,"openInterest":659,"open_interest":659,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00270000",1.05,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1245,"gamma":262,"theta":1246,"vega":1201,"rho":1247,"in_the_money":40},"DASH  261009P00270000",79.7,82.6,-0.999998,-0.00001,-0.05142,{"strike":1249,"call":1250,"put":1252,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1251,"symbol":1251,"bid":259,"ask":1183,"last":465,"change":259,"changePercent":9,"volume":259,"openInterest":580,"open_interest":580,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00275000",{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1256,"gamma":259,"theta":299,"vega":262,"rho":1257,"in_the_money":40},"DASH  261009P00275000",84.35,87.65,-0.999999,-0.052372,{"strike":1259,"call":1260,"put":1262,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1261,"symbol":1261,"bid":259,"ask":268,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00280000",{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":298,"vega":259,"rho":1267,"in_the_money":40},"DASH  261009P00280000",89.05,92.1,-1,-0.053325,{"strike":1269,"call":1270,"put":1272,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1271,"symbol":1271,"bid":259,"ask":698,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00285000",{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":259,"vega":259,"rho":1276,"in_the_money":40},"DASH  261009P00285000",94.05,97.6,-0.054277,{"strike":1278,"call":1279,"put":1282,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":1280,"symbol":1280,"bid":259,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00290000",1.6,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":259,"vega":259,"rho":1286,"in_the_money":40},"DASH  261009P00290000",99,102.85,-0.055229,{"strike":1288,"call":1289,"put":1291,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1290,"symbol":1290,"bid":259,"ask":1183,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00295000",{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":259,"vega":259,"rho":1295,"in_the_money":40},"DASH  261009P00295000",104.1,107.6,-0.056181,{"strike":1297,"call":1298,"put":1300,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":1299,"symbol":1299,"bid":259,"ask":268,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00300000",{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":259,"vega":259,"rho":1304,"in_the_money":40},"DASH  261009P00300000",109.8,112.6,-0.057134,{"strike":1306,"call":1307,"put":1309,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1308,"symbol":1308,"bid":259,"ask":268,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1064,"implied_volatility":1064,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DASH  261009C00305000",{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1074,"implied_volatility":1074,"delta":1266,"gamma":259,"theta":259,"vega":259,"rho":1313,"in_the_money":40},"DASH  261009P00305000",114.15,117.05,-0.058086,"2026-10-02T23:27:12.113303+00:00"]