[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DD":3,"homepage-market-summary":35,"stock-options-DD":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DD","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},"DuPont de Nemours, Inc. Common Stock","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","DuPont is a diversified global specialty chemicals company created in 2019 as a result of the DowDuPont merger and subsequent separations. Its portfolio includes specialty chemicals and downstream products that serve the healthcare, water, construction, automotive, aerospace, and printing and packaging industries. Healthcare and water will generate the majority of profits.","15,000","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8464,2.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},129.98,130.74,130.86,129.14,129.2,0.78,0.6,640798.655097,17156,130.1308,157.98,92.48536,1578716.165275012,57.2,13697,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":25,"price":137,"is_up":44},"Industrials","XLI",169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":132,"expiration_iv":132,"kpis":183,"expirations":187,"strikes":221,"updated_at":695,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":132},181,4790,0.02,[188,189,193,197,201,205,209,213,217],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",105,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",168,"270319",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-04-16",196,"270416",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-06-17",258,"270617",{"date":214,"label":214,"type":180,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-09-17",350,"270917",{"date":218,"label":218,"type":180,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-01-21",476,"280121",[222,237,247,256,269,286,307,328,348,369,389,415,440,466,492,516,539,560,579,600,617,635,649,657,667,676,685],{"strike":223,"call":224,"put":232,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":51,"gamma":229,"theta":229,"vega":229,"rho":231,"in_the_money":44},"DD    261016C00070000",58.7,61.5,0.19,0,0.4551,0.026848,{"contract_symbol":233,"symbol":233,"bid":229,"ask":234,"last":127,"change":229,"changePercent":9,"volume":229,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016P00070000",2.15,3,0.4484,{"strike":238,"call":239,"put":244,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":51,"gamma":229,"theta":229,"vega":229,"rho":243,"in_the_money":44},"DD    261016C00075000",53.7,56.8,0.028765,{"contract_symbol":245,"symbol":245,"bid":229,"ask":234,"last":246,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":236,"implied_volatility":236,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016P00075000",0.09,{"strike":248,"call":249,"put":254,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":51,"gamma":229,"theta":229,"vega":229,"rho":253,"in_the_money":44},"DD    261016C00080000",48.7,51.4,0.030683,{"contract_symbol":255,"symbol":255,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":236,"implied_volatility":236,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016P00080000",{"strike":257,"call":258,"put":266,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":262,"gamma":229,"theta":263,"vega":264,"rho":265,"in_the_money":44},"DD    261016C00085000",43.7,46.6,0.999999,-0.000002,0.000001,0.032601,{"contract_symbol":267,"symbol":267,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":236,"implied_volatility":236,"delta":268,"gamma":229,"theta":268,"vega":264,"rho":229,"in_the_money":14},"DD    261016P00085000",-0.000001,{"strike":270,"call":271,"put":280,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":44},"DD    261016C00090000",38.7,41.7,0.999985,0.000006,-0.000028,0.000017,0.034518,{"contract_symbol":281,"symbol":281,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":236,"implied_volatility":236,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":268,"in_the_money":14},"DD    261016P00090000",-0.000012,0.000005,-0.000021,0.000013,{"strike":287,"call":288,"put":297,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":44},"DD    261016C00095000",33.7,37.2,0.999816,0.00006,-0.00029,0.000178,0.036427,{"contract_symbol":298,"symbol":298,"bid":229,"ask":299,"last":300,"change":229,"changePercent":9,"volume":229,"openInterest":301,"open_interest":301,"iv":236,"implied_volatility":236,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"DD    261016P00095000",1.55,0.15,8,-0.000151,0.000051,-0.000237,0.000148,-0.000008,{"strike":308,"call":309,"put":320,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":229,"changePercent":9,"volume":229,"openInterest":314,"open_interest":314,"iv":230,"implied_volatility":230,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"DD    261016C00100000",28.8,31.7,30.1,4,0.99859,0.000398,-0.001907,0.001174,0.038282,{"contract_symbol":321,"symbol":321,"bid":229,"ask":299,"last":322,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":236,"implied_volatility":236,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"DD    261016P00100000",0.11,-0.001223,0.000355,-0.001649,0.001031,-0.000062,{"strike":199,"call":329,"put":339,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":230,"implied_volatility":230,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"DD    261016C00105000",23.8,26.7,32.6,0.992641,0.001758,-0.008421,0.005184,0.039893,{"contract_symbol":340,"symbol":340,"bid":229,"ask":341,"last":127,"change":229,"changePercent":9,"volume":229,"openInterest":342,"open_interest":342,"iv":236,"implied_volatility":236,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"DD    261016P00105000",1.15,10,-0.006673,0.001637,-0.00761,0.004755,-0.000342,{"strike":349,"call":350,"put":359,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":44},"DD    261016C00110000",19,21.7,0.972398,0.005481,-0.026251,0.016161,0.040765,{"contract_symbol":360,"symbol":360,"bid":229,"ask":361,"last":362,"change":229,"changePercent":9,"volume":229,"openInterest":363,"open_interest":363,"iv":236,"implied_volatility":236,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"DD    261016P00110000",0.75,0.1,7,-0.025911,0.005277,-0.024534,0.01533,-0.001336,{"strike":370,"call":371,"put":381,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":230,"implied_volatility":230,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"DD    261016C00115000",14.2,16.8,25.86,0.921977,0.012593,-0.060316,0.037133,0.040055,{"contract_symbol":382,"symbol":382,"bid":229,"ask":341,"last":132,"change":229,"changePercent":9,"volume":229,"openInterest":383,"open_interest":383,"iv":236,"implied_volatility":236,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"DD    261016P00115000",134,-0.075163,0.012423,-0.057763,0.036093,-0.0039,{"strike":390,"call":391,"put":403,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":229,"changePercent":9,"volume":229,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":44},"DD    261016C00120000",9.3,12,7.9,2,0.3471,0.886697,0.021735,-0.060573,0.048889,0.040184,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":229,"changePercent":9,"volume":229,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"DD    261016P00120000",0.05,1.25,0.41,65,0.3701,-0.127479,0.02215,-0.070179,0.053123,-0.006592,{"strike":416,"call":417,"put":429,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":229,"changePercent":9,"volume":229,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"DD    261016C00125000",5,7.7,7.6,15,0.4015,0.704079,0.033809,-0.126045,0.087956,0.032426,{"contract_symbol":430,"symbol":430,"bid":361,"ask":431,"last":432,"change":229,"changePercent":9,"volume":229,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"DD    261016P00125000",2.65,1.3,39,0.268,-0.220489,0.043455,-0.072194,0.075468,-0.011332,{"strike":441,"call":442,"put":454,"callItm":14,"putItm":44,"isAtm":44},130,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":235,"change":446,"changePercent":9,"volume":447,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"DD    261016C00130000",1.4,4.9,0.62,26,0.4071,0.51513,0.038468,-0.147461,0.101479,0.024099,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":362,"changePercent":9,"volume":235,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"DD    261016P00130000",1.65,3.1,2.8,55,0.2383,-0.492007,0.065755,-0.086357,0.101532,-0.02546,{"strike":467,"call":468,"put":480,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":300,"changePercent":9,"volume":51,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"DD    261016C00135000",0.2,2.3,1.1,1108,0.314,0.279148,0.042046,-0.09591,0.085562,0.013403,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":229,"changePercent":9,"volume":229,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"DD    261016P00135000",4.8,6.9,6.23,23,0.2904,-0.7382,0.044031,-0.085896,0.082862,-0.039163,{"strike":493,"call":494,"put":505,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":495,"symbol":495,"bid":362,"ask":26,"last":496,"change":497,"changePercent":9,"volume":238,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"DD    261016C00140000",0.31,-0.09,280,0.289,0.099574,0.023785,-0.045932,0.044535,0.004834,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":229,"changePercent":9,"volume":229,"openInterest":235,"open_interest":235,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"DD    261016P00140000",8.9,11.6,6.11,0.2885,-0.900824,0.023756,-0.04572,0.044405,-0.04888,{"strike":517,"call":518,"put":528,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":519,"symbol":519,"bid":229,"ask":127,"last":300,"change":520,"changePercent":9,"volume":238,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"DD    261016C00145000",-0.15,127,0.3255,0.046129,0.01167,-0.028596,0.024614,0.002241,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"DD    261016P00145000",13.7,16.3,7.5,0.3579,-0.936408,0.013684,-0.04053,0.031731,-0.052537,{"strike":540,"call":541,"put":550,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":542,"symbol":542,"bid":229,"ask":543,"last":362,"change":229,"changePercent":9,"volume":229,"openInterest":544,"open_interest":544,"iv":522,"implied_volatility":522,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"DD    261016C00150000",0.5,2636,0.013365,0.004138,-0.01014,0.008728,0.000652,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":44},"DD    261016P00150000",18.7,21.4,12.19,-0.977733,0.005821,-0.01724,0.013497,-0.056449,{"strike":561,"call":562,"put":570,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":563,"symbol":563,"bid":229,"ask":361,"last":361,"change":229,"changePercent":9,"volume":229,"openInterest":564,"open_interest":564,"iv":522,"implied_volatility":522,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"DD    261016C00155000",34,0.003168,0.00116,-0.002842,0.002446,0.000155,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":44},"DD    261016P00155000",23.7,26.4,-0.993374,0.002038,-0.006036,0.004726,-0.059125,{"strike":580,"call":581,"put":590,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":582,"symbol":582,"bid":229,"ask":300,"last":583,"change":186,"changePercent":9,"volume":51,"openInterest":584,"open_interest":584,"iv":522,"implied_volatility":522,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"DD    261016C00160000",0.07,35,0.000624,0.000263,-0.000645,0.000555,0.000031,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"DD    261016P00160000",28.7,31.2,27.18,-0.998305,0.000599,-0.001774,0.001389,-0.061283,{"strike":601,"call":602,"put":609,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":603,"symbol":603,"bid":229,"ask":127,"last":186,"change":229,"changePercent":9,"volume":229,"openInterest":604,"open_interest":604,"iv":522,"implied_volatility":522,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":283,"in_the_money":14},"DD    261016C00165000",142,0.000103,0.000049,-0.000121,0.000104,{"contract_symbol":610,"symbol":610,"bid":290,"ask":611,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"DD    261016P00165000",36.4,-0.999623,0.00015,-0.000445,0.000348,-0.063265,{"strike":618,"call":619,"put":627,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":620,"symbol":620,"bid":229,"ask":156,"last":621,"change":229,"changePercent":9,"volume":229,"openInterest":622,"open_interest":622,"iv":522,"implied_volatility":522,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":264,"in_the_money":14},"DD    261016C00170000",0.08,24,0.000015,0.000008,-0.000019,0.000016,{"contract_symbol":628,"symbol":628,"bid":273,"ask":629,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"DD    261016P00170000",41.4,-0.999926,0.000033,-0.000097,0.000076,-0.065198,{"strike":636,"call":637,"put":641,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":638,"symbol":638,"bid":229,"ask":156,"last":151,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":522,"implied_volatility":522,"delta":639,"gamma":264,"theta":640,"vega":639,"rho":229,"in_the_money":14},"DD    261016C00175000",0.000002,-0.000003,{"contract_symbol":642,"symbol":642,"bid":260,"ask":643,"last":644,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":645,"gamma":276,"theta":646,"vega":647,"rho":648,"in_the_money":44},"DD    261016P00175000",46.4,31.66,-0.999987,-0.000018,0.000014,-0.067118,{"strike":650,"call":651,"put":653,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":652,"symbol":652,"bid":229,"ask":156,"last":72,"change":229,"changePercent":9,"volume":229,"openInterest":314,"open_interest":314,"iv":522,"implied_volatility":522,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016C00180000",{"contract_symbol":654,"symbol":654,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":655,"gamma":264,"theta":640,"vega":639,"rho":656,"in_the_money":44},"DD    261016P00180000",-0.999998,-0.069036,{"strike":658,"call":659,"put":661,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":660,"symbol":660,"bid":229,"ask":156,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":522,"implied_volatility":522,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016C00185000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":665,"gamma":229,"theta":229,"vega":229,"rho":666,"in_the_money":44},"DD    261016P00185000",53.4,56.4,-1,-0.070954,{"strike":668,"call":669,"put":671,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":670,"symbol":670,"bid":229,"ask":470,"last":470,"change":229,"changePercent":9,"volume":229,"openInterest":396,"open_interest":396,"iv":522,"implied_volatility":522,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016C00190000",{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":665,"gamma":229,"theta":229,"vega":229,"rho":675,"in_the_money":44},"DD    261016P00190000",58.5,61.4,-0.072872,{"strike":677,"call":678,"put":680,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":679,"symbol":679,"bid":229,"ask":156,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":522,"implied_volatility":522,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016C00195000",{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":665,"gamma":229,"theta":229,"vega":229,"rho":684,"in_the_money":44},"DD    261016P00195000",63.6,66.3,-0.07479,{"strike":686,"call":687,"put":690,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":688,"symbol":688,"bid":229,"ask":689,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":522,"implied_volatility":522,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"DD    261016C00200000",0.55,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":533,"implied_volatility":533,"delta":665,"gamma":229,"theta":229,"vega":229,"rho":694,"in_the_money":44},"DD    261016P00200000",68.4,71.4,-0.076707,"2026-10-02T23:28:49.494926+00:00"]