[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DISK":3,"homepage-market-summary":26,"stock-options-DISK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DISK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tema Memory ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.49,40.1,40.13,39.06,39.74,-0.25,-0.63,156978.992329,47.19,28.35,295227.13123236364,59.1,66,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":665,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":61,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":175},377,11.5,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",48,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-02-19",139,"270219",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-05-21",230,"270521",[194,215,234,252,271,290,309,329,348,370,392,415,438,462,486,505,528,549,569,589,608,629,647],{"strike":61,"call":195,"put":206,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"DISK  261016C00025000",13.9,15.2,0,0.5404,0.999997,0.000004,-0.000002,0.000001,0.009502,{"contract_symbol":207,"symbol":207,"bid":199,"ask":148,"last":208,"change":199,"changePercent":9,"volume":199,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":199,"in_the_money":70},"DISK  261016P00025000",0.6,4,0.5604,-0.000007,0.000007,-0.000005,0.000002,{"strike":216,"call":217,"put":226,"callItm":11,"putItm":70,"isAtm":70},27,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"DISK  261016C00027000",11.9,13.2,0.999922,0.000075,-0.000048,0.000025,0.010261,{"contract_symbol":227,"symbol":227,"bid":199,"ask":148,"last":228,"change":199,"changePercent":9,"volume":199,"openInterest":229,"open_interest":229,"iv":210,"implied_volatility":210,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":203,"in_the_money":70},"DISK  261016P00027000",0.68,16,-0.000132,0.000117,-0.000081,0.00004,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":70,"isAtm":70},28,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"DISK  261016C00028000",11,12.2,0.999703,0.00026,-0.000166,0.000085,0.010637,{"contract_symbol":246,"symbol":246,"bid":199,"ask":148,"last":123,"change":199,"changePercent":9,"volume":199,"openInterest":247,"open_interest":247,"iv":210,"implied_volatility":210,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":211,"in_the_money":70},"DISK  261016P00028000",5,-0.000457,0.000374,-0.000257,0.000127,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":70,"isAtm":70},29,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"DISK  261016C00029000",9.9,11.2,0.999038,0.000772,-0.000493,0.000253,0.011007,{"contract_symbol":264,"symbol":264,"bid":199,"ask":265,"last":148,"change":199,"changePercent":9,"volume":199,"openInterest":247,"open_interest":247,"iv":210,"implied_volatility":210,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":70},"DISK  261016P00029000",0.65,-0.001374,0.001031,-0.000709,0.000351,-0.000022,{"strike":272,"call":273,"put":282,"callItm":11,"putItm":70,"isAtm":70},30,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":11},"DISK  261016C00030000",9,10.2,0.997281,0.001988,-0.00127,0.000653,0.01136,{"contract_symbol":283,"symbol":283,"bid":199,"ask":284,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":210,"implied_volatility":210,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":70},"DISK  261016P00030000",0.75,-0.003635,0.002489,-0.001711,0.000848,-0.000057,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":70,"isAtm":70},31,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"DISK  261016C00031000",7.9,9.1,0.993218,0.004499,-0.002875,0.001477,0.011676,{"contract_symbol":302,"symbol":302,"bid":199,"ask":123,"last":148,"change":199,"changePercent":9,"volume":199,"openInterest":303,"open_interest":303,"iv":210,"implied_volatility":210,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":70},"DISK  261016P00031000",2,-0.00856,0.005325,-0.00366,0.001813,-0.000135,{"strike":310,"call":311,"put":320,"callItm":11,"putItm":70,"isAtm":70},32,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"DISK  261016C00032000",6.9,8.1,0.984892,0.009046,-0.005781,0.00297,0.011924,{"contract_symbol":321,"symbol":321,"bid":199,"ask":123,"last":322,"change":199,"changePercent":9,"volume":199,"openInterest":323,"open_interest":323,"iv":210,"implied_volatility":210,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":70},"DISK  261016P00032000",0.3,12,-0.018151,0.010205,-0.007015,0.003475,-0.000287,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":70,"isAtm":70},33,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"DISK  261016C00033000",5.9,7.1,0.969614,0.016325,-0.010433,0.005361,0.012061,{"contract_symbol":341,"symbol":341,"bid":199,"ask":342,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":210,"implied_volatility":210,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":70},"DISK  261016P00033000",0.45,-0.035001,0.017688,-0.012159,0.006024,-0.000556,{"strike":349,"call":350,"put":359,"callItm":11,"putItm":70,"isAtm":70},34,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"DISK  261016C00034000",5.1,6.3,0.944283,0.02668,-0.017051,0.008761,0.012036,{"contract_symbol":360,"symbol":360,"bid":199,"ask":322,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":364,"open_interest":364,"iv":210,"implied_volatility":210,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":70},"DISK  261016P00034000",0.16,-0.08,10,19,-0.061944,0.027956,-0.019217,0.00952,-0.000988,{"strike":371,"call":372,"put":382,"callItm":11,"putItm":70,"isAtm":70},35,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"DISK  261016C00035000",4.2,5.4,0.5724,0.894169,0.040985,-0.029391,0.014256,0.011604,{"contract_symbol":383,"symbol":383,"bid":199,"ask":123,"last":384,"change":199,"changePercent":9,"volume":199,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":70},"DISK  261016P00035000",0.8,6,0.5011,-0.078996,0.037697,-0.020717,0.011479,-0.001256,{"strike":393,"call":394,"put":405,"callItm":11,"putItm":70,"isAtm":70},36,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":199,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"DISK  261016C00036000",3.3,4.5,4.6,0.5617,0.84456,0.054519,-0.037653,0.01861,0.011178,{"contract_symbol":406,"symbol":406,"bid":148,"ask":175,"last":407,"change":408,"changePercent":9,"volume":41,"openInterest":173,"open_interest":173,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":70},"DISK  261016P00036000",0.43,-0.14,0.5111,-0.134927,0.054474,-0.031146,0.016919,-0.002158,{"strike":416,"call":417,"put":428,"callItm":11,"putItm":70,"isAtm":11},37,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":199,"changePercent":9,"volume":199,"openInterest":303,"open_interest":303,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"DISK  261016C00037000",2.6,3.7,2.25,0.5405,0.784917,0.069359,-0.044355,0.022782,0.010587,{"contract_symbol":429,"symbol":429,"bid":322,"ask":430,"last":208,"change":431,"changePercent":9,"volume":41,"openInterest":323,"open_interest":323,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":70},"DISK  261016P00037000",0.85,-0.45,0.5325,-0.212079,0.06983,-0.04334,0.022596,-0.003423,{"strike":439,"call":440,"put":450,"callItm":11,"putItm":70,"isAtm":11},38,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":92,"change":199,"changePercent":9,"volume":199,"openInterest":41,"open_interest":41,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"DISK  261016C00038000",1.95,2.95,0.5306,0.706759,0.083191,-0.051259,0.026822,0.00968,{"contract_symbol":451,"symbol":451,"bid":342,"ask":452,"last":453,"change":454,"changePercent":9,"volume":238,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":70},"DISK  261016P00038000",1.3,0.77,-0.27,14,0.5177,-0.289466,0.084749,-0.049712,0.02666,-0.004693,{"strike":463,"call":464,"put":476,"callItm":11,"putItm":70,"isAtm":11},39,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":303,"openInterest":303,"open_interest":303,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"DISK  261016C00039000",1.4,2.3,1.76,0.26,0.5187,0.616845,0.094408,-0.055587,0.029755,0.008564,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":70},"DISK  261016P00039000",0.7,1.8,0.4841,-0.377735,0.100706,-0.051661,0.029626,-0.006138,{"strike":487,"call":488,"put":496,"callItm":70,"putItm":11,"isAtm":11},40,{"contract_symbol":489,"symbol":489,"bid":62,"ask":479,"last":466,"change":199,"changePercent":9,"volume":199,"openInterest":61,"open_interest":61,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":70},"DISK  261016C00040000",0.5162,0.51857,0.099039,-0.057755,0.031065,0.007274,{"contract_symbol":497,"symbol":497,"bid":498,"ask":421,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"DISK  261016P00040000",1.15,0.4699,-0.483376,0.108818,-0.052588,0.031072,-0.007904,{"strike":506,"call":507,"put":517,"callItm":70,"putItm":11,"isAtm":11},41,{"contract_symbol":508,"symbol":508,"bid":123,"ask":509,"last":510,"change":199,"changePercent":9,"volume":199,"openInterest":173,"open_interest":173,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":70},"DISK  261016C00041000",1.45,1.64,0.5083,0.419393,0.098623,-0.055768,0.030462,0.005939,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":199,"changePercent":9,"volume":199,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"DISK  261016P00041000",1.75,2.9,2.46,0.4507,-0.595361,0.110281,-0.049039,0.030206,-0.009802,{"strike":529,"call":530,"put":540,"callItm":70,"putItm":11,"isAtm":70},42,{"contract_symbol":531,"symbol":531,"bid":118,"ask":532,"last":265,"change":199,"changePercent":9,"volume":199,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":70},"DISK  261016C00042000",1.2,17,0.5186,0.331507,0.089745,-0.052828,0.028282,0.00472,{"contract_symbol":541,"symbol":541,"bid":542,"ask":420,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"DISK  261016P00042000",2.55,0.4677,-0.689232,0.096875,-0.046375,0.027531,-0.011504,{"strike":550,"call":551,"put":561,"callItm":70,"putItm":11,"isAtm":70},43,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":342,"change":199,"changePercent":9,"volume":199,"openInterest":272,"open_interest":272,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":70},"DISK  261016C00043000",0.05,0.95,0.5172,0.251234,0.079029,-0.046264,0.024836,0.003599,{"contract_symbol":562,"symbol":562,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"DISK  261016P00043000",0.4839,-0.765285,0.081409,-0.041725,0.023939,-0.012964,{"strike":570,"call":571,"put":580,"callItm":70,"putItm":11,"isAtm":70},44,{"contract_symbol":572,"symbol":572,"bid":199,"ask":284,"last":573,"change":199,"changePercent":9,"volume":199,"openInterest":209,"open_interest":209,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":70},"DISK  261016C00044000",1.36,0.4845,0.167072,0.066257,-0.034042,0.019507,0.002417,{"contract_symbol":581,"symbol":581,"bid":374,"ask":582,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"DISK  261016P00044000",5.5,0.4943,-0.827587,0.066262,-0.035441,0.019905,-0.014233,{"strike":590,"call":591,"put":600,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":592,"symbol":592,"bid":199,"ask":265,"last":62,"change":199,"changePercent":9,"volume":199,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":70},"DISK  261016C00045000",164,0.4674,0.105448,0.050058,-0.023937,0.014218,0.001535,{"contract_symbol":601,"symbol":601,"bid":247,"ask":353,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"DISK  261016P00045000",0.5037,-0.875803,0.052195,-0.02898,0.015975,-0.015304,{"strike":609,"call":610,"put":620,"callItm":70,"putItm":11,"isAtm":70},46,{"contract_symbol":611,"symbol":611,"bid":199,"ask":612,"last":613,"change":199,"changePercent":9,"volume":199,"openInterest":614,"open_interest":614,"iv":594,"implied_volatility":594,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":70},"DISK  261016C00046000",0.55,0.37,3,0.06781,0.035958,-0.017195,0.010213,0.000991,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":602,"implied_volatility":602,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"DISK  261016P00046000",6.1,7.3,-0.915913,0.039314,-0.021828,0.012032,-0.016261,{"strike":630,"call":631,"put":638,"callItm":70,"putItm":11,"isAtm":70},47,{"contract_symbol":632,"symbol":632,"bid":199,"ask":342,"last":123,"change":199,"changePercent":9,"volume":199,"openInterest":303,"open_interest":303,"iv":594,"implied_volatility":594,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":70},"DISK  261016C00047000",0.041967,0.024589,-0.011758,0.006984,0.000615,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":602,"implied_volatility":602,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"DISK  261016P00047000",7,8.3,-0.94488,0.028382,-0.015758,0.008687,-0.017059,{"strike":648,"call":649,"put":657,"callItm":70,"putItm":11,"isAtm":70},50,{"contract_symbol":650,"symbol":650,"bid":199,"ask":148,"last":651,"change":199,"changePercent":9,"volume":199,"openInterest":303,"open_interest":303,"iv":594,"implied_volatility":594,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":70},"DISK  261016C00050000",0.1,0.008035,0.006039,-0.002888,0.001715,0.000119,{"contract_symbol":658,"symbol":658,"bid":363,"ask":659,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":602,"implied_volatility":602,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"DISK  261016P00050000",11.3,-0.987035,0.008506,-0.004723,0.002603,-0.018813,"2026-10-03T19:30:33.341407+00:00"]