[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHR":3,"homepage-market-summary":35,"stock-options-DHR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DHR","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},"Danaher Corporation","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","In 1984, Danaher's founders transformed a real estate organization into an industrial-focused manufacturing company. Then, through a series of mergers, acquisitions, and divestitures, Danaher now focuses primarily on manufacturing scientific instruments and consumables in the life sciences and diagnostic industries after the late 2023 divestiture of its environmental and applied solutions group, Veralto.","60,000","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7475,1.6,"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},214.06,213.4,216.0594,211.9801,211.76,2.3,1.09,3875924.285799,58214,214.677,242.8,160.92999,4261378.11962542,64.9,9801,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":243,"updated_at":1096,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},330,1583,0.26,[189,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,257,266,275,284,293,302,311,320,330,342,356,374,393,411,433,452,471,490,510,530,548,572,596,622,647,672,697,726,750,777,800,826,848,871,891,913,930,948,963,978,990,1003,1017,1029,1040,1050,1059,1068,1077,1087],{"strike":245,"call":246,"put":253,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":44},"DHR   261009C00110000",103.1,106.2,0,0.5026,0.021089,{"contract_symbol":254,"symbol":254,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00110000",2.15,0.4221,{"strike":258,"call":259,"put":264,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":263,"in_the_money":44},"DHR   261009C00115000",98,101.3,0.022048,{"contract_symbol":265,"symbol":265,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00115000",{"strike":267,"call":268,"put":273,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":272,"in_the_money":44},"DHR   261009C00120000",93.1,96.3,0.023006,{"contract_symbol":274,"symbol":274,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00120000",{"strike":276,"call":277,"put":282,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":281,"in_the_money":44},"DHR   261009C00125000",88.1,91.3,0.023965,{"contract_symbol":283,"symbol":283,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00125000",{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":290,"in_the_money":44},"DHR   261009C00130000",83.1,86.3,0.024923,{"contract_symbol":292,"symbol":292,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00130000",{"strike":294,"call":295,"put":300,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":299,"in_the_money":44},"DHR   261009C00135000",78.1,81.3,0.025882,{"contract_symbol":301,"symbol":301,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00135000",{"strike":303,"call":304,"put":309,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":308,"in_the_money":44},"DHR   261009C00140000",73.5,76.3,0.026841,{"contract_symbol":310,"symbol":310,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00140000",{"strike":312,"call":313,"put":318,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":317,"in_the_money":44},"DHR   261009C00145000",68.2,71.3,0.027799,{"contract_symbol":319,"symbol":319,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00145000",{"strike":321,"call":322,"put":328,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":326,"vega":250,"rho":327,"in_the_money":44},"DHR   261009C00150000",63.4,66.3,-0.000001,0.028758,{"contract_symbol":329,"symbol":329,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00150000",{"strike":331,"call":332,"put":340,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":336,"gamma":250,"theta":337,"vega":338,"rho":339,"in_the_money":44},"DHR   261009C00155000",58.4,61.3,0.999999,-0.000008,0.000002,0.029716,{"contract_symbol":341,"symbol":341,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00155000",{"strike":343,"call":344,"put":353,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"DHR   261009C00160000",52.9,56.3,0.999988,0.000004,-0.000058,0.000016,0.030674,{"contract_symbol":354,"symbol":354,"bid":250,"ask":355,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":326,"vega":250,"rho":250,"in_the_money":14},"DHR   261009P00160000",1.95,{"strike":357,"call":358,"put":367,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":44},"DHR   261009C00165000",48.3,51.3,0.99992,0.000021,-0.000341,0.000095,0.03163,{"contract_symbol":368,"symbol":368,"bid":250,"ask":369,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":250,"in_the_money":14},"DHR   261009P00165000",0.95,-0.000004,0.000001,-0.000015,0.000005,{"strike":375,"call":376,"put":385,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"DHR   261009C00170000",43.3,46.3,0.999591,0.000099,-0.001569,0.000437,0.032575,{"contract_symbol":386,"symbol":386,"bid":250,"ask":387,"last":147,"change":250,"changePercent":9,"volume":250,"openInterest":388,"open_interest":388,"iv":256,"implied_volatility":256,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":326,"in_the_money":14},"DHR   261009P00170000",1.15,3,-0.000036,0.000012,-0.000134,0.000044,{"strike":394,"call":395,"put":404,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"DHR   261009C00175000",38.1,41.3,0.998305,0.000366,-0.005801,0.001616,0.03348,{"contract_symbol":405,"symbol":405,"bid":250,"ask":369,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"DHR   261009P00175000",-0.000254,0.000076,-0.000848,0.000281,-0.000011,{"strike":412,"call":413,"put":424,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":250,"changePercent":9,"volume":250,"openInterest":418,"open_interest":418,"iv":251,"implied_volatility":251,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":44},"DHR   261009C00180000",33.7,35.3,34.7,2,0.994218,0.001105,-0.0175,0.004877,0.034267,{"contract_symbol":425,"symbol":425,"bid":250,"ask":369,"last":426,"change":250,"changePercent":9,"volume":250,"openInterest":427,"open_interest":427,"iv":256,"implied_volatility":256,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"DHR   261009P00180000",0.05,6,-0.001376,0.000361,-0.004031,0.001337,-0.000057,{"strike":434,"call":435,"put":444,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"DHR   261009C00185000",28.1,31.3,0.983474,0.002763,-0.043771,0.012197,0.034772,{"contract_symbol":445,"symbol":445,"bid":250,"ask":255,"last":157,"change":250,"changePercent":9,"volume":250,"openInterest":446,"open_interest":446,"iv":256,"implied_volatility":256,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"DHR   261009P00185000",19,-0.00578,0.001315,-0.014695,0.004875,-0.000242,{"strike":453,"call":454,"put":463,"callItm":44,"putItm":14,"isAtm":14},187.5,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"DHR   261009C00187500",26,28.8,0.973722,0.004091,-0.064813,0.018061,0.03484,{"contract_symbol":464,"symbol":464,"bid":250,"ask":465,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"DHR   261009P00187500",2.2,-0.010847,0.002287,-0.025561,0.00848,-0.000454,{"strike":472,"call":473,"put":482,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"DHR   261009C00190000",23.2,26.4,0.959787,0.00581,-0.092054,0.025652,0.034729,{"contract_symbol":483,"symbol":483,"bid":250,"ask":465,"last":484,"change":250,"changePercent":9,"volume":250,"openInterest":388,"open_interest":388,"iv":256,"implied_volatility":256,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"DHR   261009P00190000",0.46,-0.01927,0.003749,-0.041913,0.013905,-0.000808,{"strike":491,"call":492,"put":501,"callItm":44,"putItm":14,"isAtm":14},192.5,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"DHR   261009C00192500",21.3,23.9,0.940663,0.007928,-0.125604,0.035001,0.034396,{"contract_symbol":502,"symbol":502,"bid":250,"ask":503,"last":504,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":256,"implied_volatility":256,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"DHR   261009P00192500",2.25,0.44,-0.032488,0.005808,-0.064931,0.021541,-0.001364,{"strike":511,"call":512,"put":521,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"DHR   261009C00195000",18.2,21.4,0.915424,0.010407,-0.16489,0.045949,0.0338,{"contract_symbol":522,"symbol":522,"bid":250,"ask":25,"last":523,"change":250,"changePercent":9,"volume":250,"openInterest":524,"open_interest":524,"iv":256,"implied_volatility":256,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"DHR   261009P00195000",0.64,5,-0.052116,0.008519,-0.095234,0.031594,-0.002193,{"strike":531,"call":532,"put":540,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":533,"symbol":533,"bid":534,"ask":446,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"DHR   261009C00197500",15.8,0.883344,0.013164,-0.20856,0.058118,0.032909,{"contract_symbol":541,"symbol":541,"bid":250,"ask":542,"last":87,"change":250,"changePercent":9,"volume":250,"openInterest":418,"open_interest":418,"iv":256,"implied_volatility":256,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"DHR   261009P00197500",2.4,-0.079753,0.011854,-0.132512,0.043961,-0.003362,{"strike":549,"call":550,"put":562,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":250,"changePercent":9,"volume":250,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"DHR   261009C00200000",13.8,16.3,8.52,12,0.4557,0.866121,0.015983,-0.208208,0.063985,0.03267,{"contract_symbol":563,"symbol":563,"bid":250,"ask":564,"last":58,"change":250,"changePercent":9,"volume":250,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"DHR   261009P00200000",2.5,9,0.3891,-0.098864,0.015092,-0.143308,0.051584,-0.004163,{"strike":573,"call":574,"put":584,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"DHR   261009C00202500",11,14.2,0.413,0.841213,0.019779,-0.211603,0.071757,0.032106,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":418,"openInterest":51,"open_interest":51,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"DHR   261009P00202500",0.1,1.75,0.59,-0.23,0.3511,-0.121753,0.01942,-0.150169,0.059899,-0.005119,{"strike":597,"call":598,"put":610,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":250,"changePercent":9,"volume":250,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"DHR   261009C00205000",8.9,11.4,19.89,13,0.3882,0.797162,0.024541,-0.231935,0.083682,0.030721,{"contract_symbol":611,"symbol":611,"bid":132,"ask":369,"last":612,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"DHR   261009P00205000",0.65,-0.55,4,31,0.3128,-0.153842,0.025573,-0.156977,0.070277,-0.006459,{"strike":623,"call":624,"put":634,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"DHR   261009C00207500",6.9,10,0.3577,0.74321,0.030402,-0.243946,0.095523,0.028921,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":388,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"DHR   261009P00207500",0.75,1.35,0.82,-1.15,33,0.2889,-0.212389,0.033884,-0.177368,0.085989,-0.008918,{"strike":648,"call":649,"put":661,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":250,"changePercent":9,"volume":250,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":44},"DHR   261009C00210000",5.5,7.8,6.5,50,0.3158,0.677146,0.038342,-0.239924,0.106386,0.026624,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":637,"change":665,"changePercent":9,"volume":627,"openInterest":446,"open_interest":446,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"DHR   261009P00210000",1.25,2.1,-0.97,0.2764,-0.301686,0.042555,-0.203871,0.103314,-0.012688,{"strike":673,"call":674,"put":685,"callItm":44,"putItm":14,"isAtm":44},212.5,{"contract_symbol":675,"symbol":675,"bid":614,"ask":676,"last":677,"change":678,"changePercent":9,"volume":418,"openInterest":51,"open_interest":51,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":44},"DHR   261009C00212500",4.9,4.43,-0.07,0.2823,0.581877,0.04668,-0.233271,0.115744,0.023082,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":255,"change":689,"changePercent":9,"volume":201,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"DHR   261009P00212500",2.05,2.85,-2.15,207,0.2654,-0.413947,0.049528,-0.218863,0.115482,-0.01745,{"strike":698,"call":699,"put":713,"callItm":14,"putItm":44,"isAtm":44},215,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":704,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"DHR   261009C00215000",2.75,3.5,3.3,0.84,43,57,0.3003,0.466286,0.044669,-0.252599,0.117821,0.01854,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":703,"change":717,"changePercent":9,"volume":718,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":44},"DHR   261009P00215000",3.2,4.3,-1.87,18,315,0.2651,-0.540226,0.050509,-0.222713,0.117642,-0.022867,{"strike":727,"call":728,"put":738,"callItm":14,"putItm":44,"isAtm":14},217.5,{"contract_symbol":729,"symbol":729,"bid":637,"ask":701,"last":730,"change":731,"changePercent":9,"volume":614,"openInterest":614,"open_interest":614,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"DHR   261009C00217500",2.49,-0.24,0.304,0.360283,0.041532,-0.240764,0.110916,0.014372,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":250,"changePercent":9,"volume":250,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":44},"DHR   261009P00217500",4.4,5.6,5.9,204,0.2451,-0.674635,0.049561,-0.186801,0.106725,-0.028637,{"strike":751,"call":752,"put":764,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":753,"symbol":753,"bid":51,"ask":17,"last":754,"change":755,"changePercent":9,"volume":756,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":14},"DHR   261009C00220000",1.5,0.39,70,8,0.2939,0.257137,0.03702,-0.200621,0.09559,0.010299,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":51,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":44},"DHR   261009P00220000",5.4,7.6,6.15,-1.35,108,0.2009,-0.833971,0.041853,-0.105978,0.073871,-0.035464,{"strike":778,"call":779,"put":790,"callItm":14,"putItm":44,"isAtm":14},222.5,{"contract_symbol":780,"symbol":780,"bid":612,"ask":781,"last":782,"change":783,"changePercent":9,"volume":182,"openInterest":555,"open_interest":555,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"DHR   261009C00222500",1.2,1.17,-0.53,0.3049,0.185438,0.029579,-0.172508,0.079232,0.007438,{"contract_symbol":791,"symbol":791,"bid":652,"ask":792,"last":793,"change":250,"changePercent":9,"volume":250,"openInterest":757,"open_interest":757,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":44},"DHR   261009P00222500",10.8,9.6,0.202,-0.914491,0.026113,-0.066807,0.046328,-0.039193,{"strike":801,"call":802,"put":814,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":803,"symbol":803,"bid":586,"ask":369,"last":804,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"DHR   261009C00225000",0.8,-0.08,121,45,0.3153,0.131346,0.022802,-0.142151,0.063149,0.005274,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":819,"changePercent":9,"volume":388,"openInterest":71,"open_interest":71,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":44},"DHR   261009P00225000",9.9,12.3,10.38,0.58,0.2227,-0.945286,0.016781,-0.052223,0.032836,-0.04092,{"strike":827,"call":828,"put":837,"callItm":14,"putItm":44,"isAtm":14},227.5,{"contract_symbol":829,"symbol":829,"bid":426,"ask":564,"last":152,"change":250,"changePercent":9,"volume":250,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"DHR   261009C00227500",44,0.3294,0.094739,0.017274,-0.117605,0.049994,0.003806,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":250,"changePercent":9,"volume":250,"openInterest":757,"open_interest":757,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":44},"DHR   261009P00227500",11.6,15.1,14.65,0.2312,-0.970352,0.009832,-0.032972,0.019971,-0.042414,{"strike":849,"call":850,"put":862,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":851,"symbol":851,"bid":586,"ask":852,"last":853,"change":854,"changePercent":9,"volume":555,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":14},"DHR   261009C00230000",0.45,0.29,-1.96,279,0.3367,0.064581,0.012643,-0.089892,0.037393,0.002597,{"contract_symbol":863,"symbol":863,"bid":193,"ask":864,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":44},"DHR   261009P00230000",16.9,0.2124,-0.992392,0.003331,-0.009428,0.006216,-0.043786,{"strike":872,"call":873,"put":881,"callItm":14,"putItm":44,"isAtm":14},232.5,{"contract_symbol":874,"symbol":874,"bid":250,"ask":25,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"DHR   261009C00232500",0.3373,0.040426,0.008693,-0.062055,0.025762,0.001628,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":44},"DHR   261009P00232500",16.4,19.4,0.1824,-0.999441,0.000364,-0.00076,0.000584,-0.044552,{"strike":892,"call":893,"put":903,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":894,"symbol":894,"bid":250,"ask":895,"last":152,"change":896,"changePercent":9,"volume":418,"openInterest":182,"open_interest":182,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"DHR   261009C00235000",0.6,-0.18,0.3606,0.032567,0.006814,-0.055574,0.021584,0.001311,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":44},"DHR   261009P00235000",18.9,22.1,0.1817,-0.999891,0.00008,-0.000166,0.000128,-0.045049,{"strike":914,"call":915,"put":922,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":916,"symbol":916,"bid":250,"ask":637,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"DHR   261009C00237500",0.019878,0.004507,-0.036758,0.014276,0.000801,{"contract_symbol":923,"symbol":923,"bid":515,"ask":924,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":44},"DHR   261009P00237500",24.4,-0.999981,0.000015,-0.000032,0.000025,-0.045532,{"strike":931,"call":932,"put":941,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":933,"symbol":933,"bid":250,"ask":255,"last":934,"change":250,"changePercent":9,"volume":250,"openInterest":935,"open_interest":935,"iv":897,"implied_volatility":897,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":14},"DHR   261009C00240000",0.85,37,0.011725,0.002864,-0.023361,0.009073,0.000473,{"contract_symbol":942,"symbol":942,"bid":495,"ask":943,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":944,"gamma":945,"theta":946,"vega":349,"rho":947,"in_the_money":44},"DHR   261009P00240000",27.3,-0.999997,0.000003,-0.000005,-0.046012,{"strike":949,"call":950,"put":958,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":951,"symbol":951,"bid":250,"ask":255,"last":952,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":897,"implied_volatility":897,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"DHR   261009C00242500",0.55,0.006689,0.001751,-0.014285,0.005548,0.00027,{"contract_symbol":959,"symbol":959,"bid":476,"ask":960,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":326,"vega":371,"rho":962,"in_the_money":44},"DHR   261009P00242500",29.7,-1,-0.046492,{"strike":964,"call":965,"put":973,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":966,"symbol":966,"bid":250,"ask":255,"last":967,"change":250,"changePercent":9,"volume":250,"openInterest":418,"open_interest":418,"iv":897,"implied_volatility":897,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"DHR   261009C00245000",0.14,0.003692,0.001032,-0.008415,0.003268,0.000149,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":977,"in_the_money":44},"DHR   261009P00245000",28.9,31.4,-0.046971,{"strike":979,"call":980,"put":986,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":981,"symbol":981,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":909,"in_the_money":14},"DHR   261009C00247500",0.001974,0.000586,-0.004781,0.001857,{"contract_symbol":987,"symbol":987,"bid":976,"ask":988,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":989,"in_the_money":44},"DHR   261009P00247500",34.4,-0.04745,{"strike":57,"call":991,"put":999,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":992,"symbol":992,"bid":250,"ask":781,"last":993,"change":250,"changePercent":9,"volume":250,"openInterest":418,"open_interest":418,"iv":897,"implied_volatility":897,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"DHR   261009C00250000",0.3,0.001022,0.000322,-0.002622,0.001018,0.000041,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":935,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1002,"in_the_money":44},"DHR   261009P00250000",33.9,-0.04793,{"strike":1004,"call":1005,"put":1012,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1006,"symbol":1006,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"DHR   261009C00255000",0.00025,0.000087,-0.000713,0.000277,0.00001,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1016,"in_the_money":44},"DHR   261009P00255000",38.9,41.4,-0.048888,{"strike":1018,"call":1019,"put":1024,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1020,"symbol":1020,"bid":250,"ask":387,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":1021,"gamma":363,"theta":1022,"vega":1023,"rho":338,"in_the_money":14},"DHR   261009C00260000",0.000055,-0.000171,0.000066,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1028,"in_the_money":44},"DHR   261009P00260000",43.9,47.2,-0.049847,{"strike":1030,"call":1031,"put":1035,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1032,"symbol":1032,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":1033,"gamma":349,"theta":389,"vega":1034,"rho":250,"in_the_money":14},"DHR   261009C00265000",0.000011,0.000014,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1039,"in_the_money":44},"DHR   261009P00265000",48.9,52.2,-0.050805,{"strike":1041,"call":1042,"put":1045,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1043,"symbol":1043,"bid":250,"ask":355,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":338,"gamma":371,"theta":1044,"vega":945,"rho":250,"in_the_money":14},"DHR   261009C00270000",-0.000007,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1049,"in_the_money":44},"DHR   261009P00270000",53.9,57.2,-0.051764,{"strike":1051,"call":1052,"put":1054,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1053,"symbol":1053,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":250,"gamma":250,"theta":326,"vega":250,"rho":250,"in_the_money":14},"DHR   261009C00275000",{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1058,"in_the_money":44},"DHR   261009P00275000",58.9,61.8,-0.052723,{"strike":1060,"call":1061,"put":1063,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1062,"symbol":1062,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009C00280000",{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1067,"in_the_money":44},"DHR   261009P00280000",63.9,67.2,-0.053681,{"strike":1069,"call":1070,"put":1072,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1071,"symbol":1071,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009C00285000",{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1076,"in_the_money":44},"DHR   261009P00285000",68.9,71.9,-0.05464,{"strike":1078,"call":1079,"put":1082,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1080,"symbol":1080,"bid":250,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009C00290000",1.4,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1086,"in_the_money":44},"DHR   261009P00290000",74.6,76.4,-0.055598,{"strike":1088,"call":1089,"put":1091,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1090,"symbol":1090,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":897,"implied_volatility":897,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"DHR   261009C00295000",{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":907,"implied_volatility":907,"delta":961,"gamma":250,"theta":250,"vega":250,"rho":1095,"in_the_money":44},"DHR   261009P00295000",78.9,81.4,-0.056557,"2026-10-02T23:30:42.599207+00:00"]