[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLLL":3,"homepage-market-summary":26,"stock-options-DLLL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DLLL","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},"GraniteShares 2x Long DELL Daily ETF","Nasdaq",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},35.42,34.46,36.16,33.77,32.95,2.47,7.5,1641999.276116,40.2063,2.1675,1467943.432428972,87.4,410,{"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":180,"strikes":202,"updated_at":1110,"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",1.1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},506,4244,1.11,[181,182,186,190,194,198],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",48,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",139,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",230,"270521",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2028-01-21",475,"280121",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2029-01-19",839,"290119",[203,227,252,272,292,311,330,351,370,394,418,443,467,491,515,540,564,590,617,645,672,698,720,745,768,794,817,838,857,877,897,921,940,960,978,998,1019,1036,1055,1074,1094],{"strike":204,"call":205,"put":217,"callItm":11,"putItm":70,"isAtm":70},15,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":11},"DLLL  261016C00015000",20,21.1,18.65,0,1.1603,0.999956,0.000023,-0.000053,0.000013,0.005685,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":219,"change":210,"changePercent":9,"volume":210,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":70},"DLLL  261016P00015000",0.5,23,1.3589,-0.000358,0.000139,-0.000441,0.00009,-0.000005,{"strike":228,"call":229,"put":241,"callItm":11,"putItm":70,"isAtm":70},16,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":210,"changePercent":9,"volume":210,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"DLLL  261016C00016000",19,20.1,15.2,22,1.0965,0.999937,0.000034,-0.00007,0.000018,0.006063,{"contract_symbol":242,"symbol":242,"bid":210,"ask":243,"last":244,"change":210,"changePercent":9,"volume":210,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":70},"DLLL  261016P00016000",0.45,0.15,7,1.3612,-0.00086,0.000312,-0.000995,0.000202,-0.000012,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":70,"isAtm":70},17,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"DLLL  261016C00017000",18,19.1,0.99962,0.000172,-0.000399,0.000095,0.006438,{"contract_symbol":264,"symbol":264,"bid":210,"ask":243,"last":265,"change":210,"changePercent":9,"volume":210,"openInterest":266,"open_interest":266,"iv":221,"implied_volatility":221,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":70},"DLLL  261016P00017000",0.02,6,-0.001804,0.000615,-0.001955,0.000398,-0.000026,{"strike":256,"call":273,"put":283,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":274,"symbol":274,"bid":253,"ask":275,"last":276,"change":210,"changePercent":9,"volume":210,"openInterest":277,"open_interest":277,"iv":211,"implied_volatility":211,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"DLLL  261016C00018000",18.1,18.3,8,0.999077,0.000391,-0.000905,0.000216,0.006809,{"contract_symbol":284,"symbol":284,"bid":210,"ask":244,"last":285,"change":210,"changePercent":9,"volume":210,"openInterest":286,"open_interest":286,"iv":246,"implied_volatility":246,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":70},"DLLL  261016P00018000",0.05,28,-0.003568,0.001138,-0.003629,0.000738,-0.000052,{"strike":231,"call":293,"put":303,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":294,"symbol":294,"bid":228,"ask":295,"last":296,"change":210,"changePercent":9,"volume":210,"openInterest":297,"open_interest":297,"iv":235,"implied_volatility":235,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"DLLL  261016C00019000",17.1,17.2,2,0.998773,0.000537,-0.001111,0.00028,0.007184,{"contract_symbol":304,"symbol":304,"bid":210,"ask":118,"last":285,"change":210,"changePercent":9,"volume":41,"openInterest":305,"open_interest":305,"iv":221,"implied_volatility":221,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":70},"DLLL  261016P00019000",26,-0.006384,0.001915,-0.006086,0.00124,-0.000094,{"strike":207,"call":312,"put":321,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":313,"symbol":313,"bid":204,"ask":314,"last":315,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"DLLL  261016C00020000",16.1,13.6,0.997353,0.00108,-0.002234,0.000564,0.007542,{"contract_symbol":322,"symbol":322,"bid":210,"ask":243,"last":323,"change":210,"changePercent":9,"volume":210,"openInterest":324,"open_interest":324,"iv":221,"implied_volatility":221,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":70},"DLLL  261016P00020000",0.2,62,-0.01083,0.003046,-0.009679,0.001972,-0.00016,{"strike":331,"call":332,"put":342,"callItm":11,"putItm":70,"isAtm":70},21,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":210,"changePercent":9,"volume":210,"openInterest":245,"open_interest":245,"iv":211,"implied_volatility":211,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"DLLL  261016C00021000",14,15.1,7.8,0.99248,0.002592,-0.006004,0.001433,0.00785,{"contract_symbol":343,"symbol":343,"bid":210,"ask":219,"last":344,"change":210,"changePercent":9,"volume":210,"openInterest":345,"open_interest":345,"iv":221,"implied_volatility":221,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":70},"DLLL  261016P00021000",0.1,32,-0.017349,0.004574,-0.014533,0.002961,-0.000257,{"strike":234,"call":352,"put":362,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":353,"symbol":353,"bid":173,"ask":354,"last":355,"change":210,"changePercent":9,"volume":210,"openInterest":356,"open_interest":356,"iv":235,"implied_volatility":235,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"DLLL  261016C00022000",14.1,10.13,9,0.990412,0.003394,-0.007023,0.001773,0.008199,{"contract_symbol":363,"symbol":363,"bid":210,"ask":148,"last":148,"change":210,"changePercent":9,"volume":210,"openInterest":364,"open_interest":364,"iv":246,"implied_volatility":246,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":70},"DLLL  261016P00022000",40,-0.026607,0.006553,-0.020896,0.00425,-0.000397,{"strike":220,"call":371,"put":384,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":207,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"DLLL  261016C00023000",12.1,13.3,12.9,1.4,36,1.1319,0.980958,0.005944,-0.013105,0.003205,0.008439,{"contract_symbol":385,"symbol":385,"bid":210,"ask":386,"last":387,"change":210,"changePercent":9,"volume":210,"openInterest":231,"open_interest":231,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":70},"DLLL  261016P00023000",0.55,0.34,1.3388,-0.036678,0.008689,-0.0268,0.005542,-0.000549,{"strike":395,"call":396,"put":407,"callItm":11,"putItm":70,"isAtm":70},24,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":210,"changePercent":9,"volume":210,"openInterest":204,"open_interest":204,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"DLLL  261016C00024000",11.1,12.3,10.8,1.0987,0.973268,0.008151,-0.016931,0.004267,0.008705,{"contract_symbol":408,"symbol":408,"bid":285,"ask":123,"last":344,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":70},"DLLL  261016P00024000",-0.23,10,46,1.321,-0.049908,0.011295,-0.033917,0.007108,-0.00075,{"strike":61,"call":419,"put":431,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":210,"changePercent":9,"volume":210,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"DLLL  261016C00025000",10.2,11.2,8.04,12,1.0344,0.966784,0.010367,-0.019088,0.005109,0.008991,{"contract_symbol":432,"symbol":432,"bid":244,"ask":243,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":70},"DLLL  261016P00025000",0.19,-0.31,5,117,1.2802,-0.063453,0.014084,-0.039716,0.008589,-0.000955,{"strike":305,"call":444,"put":456,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":210,"changePercent":9,"volume":210,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"DLLL  261016C00026000",9.2,10.4,7.89,38,1.1649,0.930684,0.016573,-0.038701,0.009198,0.008821,{"contract_symbol":457,"symbol":457,"bid":210,"ask":386,"last":458,"change":459,"changePercent":9,"volume":41,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":70},"DLLL  261016P00026000",0.24,-0.36,61,1.2317,-0.078788,0.017286,-0.045127,0.010143,-0.001185,{"strike":468,"call":469,"put":480,"callItm":11,"putItm":70,"isAtm":70},27,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":210,"changePercent":9,"volume":210,"openInterest":204,"open_interest":204,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"DLLL  261016C00027000",8.3,9.5,7.56,1.17,0.904869,0.020951,-0.04935,0.011678,0.008804,{"contract_symbol":481,"symbol":481,"bid":482,"ask":219,"last":123,"change":483,"changePercent":9,"volume":331,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":70},"DLLL  261016P00027000",0.3,-0.6,42,1.1817,-0.09696,0.021035,-0.050548,0.011843,-0.001459,{"strike":286,"call":492,"put":502,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":493,"symbol":493,"bid":19,"ask":494,"last":495,"change":210,"changePercent":9,"volume":210,"openInterest":395,"open_interest":395,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"DLLL  261016C00028000",8.5,5.96,1.1908,0.871619,0.025516,-0.062257,0.014475,0.008665,{"contract_symbol":503,"symbol":503,"bid":148,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":70},"DLLL  261016P00028000",0.7,0.47,-0.5,51,125,1.163,-0.123901,0.025487,-0.059317,0.014121,-0.001872,{"strike":516,"call":517,"put":527,"callItm":11,"putItm":70,"isAtm":70},29,{"contract_symbol":518,"symbol":518,"bid":519,"ask":336,"last":520,"change":210,"changePercent":9,"volume":210,"openInterest":334,"open_interest":334,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"DLLL  261016C00029000",6.6,6.94,1.156,0.842651,0.030163,-0.069355,0.016611,0.0086,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":266,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":70},"DLLL  261016P00029000",0.6,0.85,0.72,-0.63,57,1.1439,-0.155371,0.030228,-0.068061,0.016473,-0.002357,{"strike":541,"call":542,"put":553,"callItm":11,"putItm":70,"isAtm":70},30,{"contract_symbol":543,"symbol":543,"bid":544,"ask":245,"last":266,"change":545,"changePercent":9,"volume":41,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"DLLL  261016C00030000",5.9,2.6,113,1.1536,0.804025,0.034733,-0.07953,0.019088,0.00837,{"contract_symbol":554,"symbol":554,"bid":555,"ask":41,"last":530,"change":556,"changePercent":9,"volume":377,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":70},"DLLL  261016P00030000",0.75,-0.82,234,1.1132,-0.189673,0.035279,-0.075233,0.018711,-0.002887,{"strike":565,"call":566,"put":578,"callItm":11,"putItm":70,"isAtm":70},31,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":210,"changePercent":9,"volume":210,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"DLLL  261016C00031000",5.1,6.3,6.5,11,1.1441,0.762415,0.039149,-0.088182,0.021339,0.008088,{"contract_symbol":579,"symbol":579,"bid":62,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":565,"open_interest":565,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":70},"DLLL  261016P00031000",1.45,1.3,-0.78,3,1.0884,-0.229801,0.040399,-0.082355,0.020948,-0.003512,{"strike":345,"call":591,"put":604,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":596,"changePercent":9,"volume":297,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"DLLL  261016C00032000",4.5,5.6,5.21,1.75,88,1.1539,0.715185,0.042613,-0.097636,0.023426,0.007696,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":173,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":70},"DLLL  261016P00032000",1.25,1.6,1.37,-1.18,135,1.09,-0.277886,0.044579,-0.091137,0.023149,-0.004283,{"strike":618,"call":619,"put":631,"callItm":11,"putItm":70,"isAtm":11},33,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":580,"changePercent":9,"volume":220,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"DLLL  261016C00033000",3.9,4.9,4.3,69,1.1364,0.668161,0.046274,-0.102826,0.025052,0.007311,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":70},"DLLL  261016P00033000",1.65,2.1,1.9,-0.65,55,96,1.0744,-0.327251,0.048672,-0.096673,0.024912,-0.005076,{"strike":646,"call":647,"put":659,"callItm":11,"putItm":70,"isAtm":11},34,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":581,"changePercent":9,"volume":652,"openInterest":364,"open_interest":364,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"DLLL  261016C00034000",3.3,4.4,3.8,4,1.1344,0.617925,0.048708,-0.107861,0.026324,0.00685,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":664,"changePercent":9,"volume":234,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":70},"DLLL  261016P00034000",1.8,2.35,2.15,-1.35,49,1.0594,-0.379741,0.052061,-0.10054,0.026275,-0.00593,{"strike":673,"call":674,"put":686,"callItm":11,"putItm":70,"isAtm":11},35,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":606,"changePercent":9,"volume":679,"openInterest":610,"open_interest":610,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"DLLL  261016C00035000",2.85,3.7,3.47,41,1.1107,0.566598,0.051312,-0.108924,0.027151,0.006376,{"contract_symbol":687,"symbol":687,"bid":688,"ask":583,"last":689,"change":690,"changePercent":9,"volume":204,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":70},"DLLL  261016P00035000",2.65,2.73,-1.7,246,1.1091,-0.433429,0.051385,-0.108771,0.027152,-0.006888,{"strike":377,"call":699,"put":710,"callItm":70,"putItm":11,"isAtm":11},{"contract_symbol":700,"symbol":700,"bid":545,"ask":701,"last":702,"change":608,"changePercent":9,"volume":449,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":70},"DLLL  261016C00036000",3.1,3.15,224,1.1246,0.515823,0.051352,-0.111767,0.027514,0.005852,{"contract_symbol":711,"symbol":711,"bid":583,"ask":677,"last":712,"change":713,"changePercent":9,"volume":435,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":708,"rho":719,"in_the_money":11},"DLLL  261016P00036000",3.19,-1.41,142,1.1248,-0.484166,0.051345,-0.111784,-0.007793,{"strike":721,"call":722,"put":734,"callItm":70,"putItm":11,"isAtm":11},37,{"contract_symbol":723,"symbol":723,"bid":662,"ask":724,"last":725,"change":726,"changePercent":9,"volume":61,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":70},"DLLL  261016C00037000",2.7,2.46,0.86,204,1.1304,0.466564,0.050951,-0.112034,0.027439,0.005337,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":651,"change":738,"changePercent":9,"volume":652,"openInterest":324,"open_interest":324,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"DLLL  261016P00037000",3.5,4.1,-3.1,1.1375,-0.532681,0.050641,-0.112754,0.027444,-0.008684,{"strike":449,"call":746,"put":758,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":113,"changePercent":9,"volume":41,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":70},"DLLL  261016C00038000",1.85,2.45,2.05,66,1.1545,0.422241,0.049109,-0.112638,0.027011,0.004852,{"contract_symbol":759,"symbol":759,"bid":652,"ask":760,"last":761,"change":210,"changePercent":9,"volume":210,"openInterest":331,"open_interest":331,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"DLLL  261016P00038000",4.8,6.4,1.118,-0.583081,0.050571,-0.108779,0.026937,-0.009584,{"strike":769,"call":770,"put":783,"callItm":70,"putItm":11,"isAtm":70},39,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":775,"changePercent":9,"volume":297,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":70},"DLLL  261016C00039000",1.55,2.2,1.35,0.51,75,1.1447,0.37588,0.048028,-0.108296,0.026192,0.004359,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":210,"changePercent":9,"volume":210,"openInterest":245,"open_interest":245,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"DLLL  261016P00039000",4.6,5.7,5.41,1.0941,-0.633467,0.049845,-0.102666,0.02598,-0.010498,{"strike":364,"call":795,"put":807,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":796,"symbol":796,"bid":376,"ask":633,"last":797,"change":798,"changePercent":9,"volume":799,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":70},"DLLL  261016C00040000",1.5,0.64,59,286,1.1386,0.332361,0.046211,-0.103096,0.025068,0.003884,{"contract_symbol":808,"symbol":808,"bid":809,"ask":761,"last":266,"change":810,"changePercent":9,"volume":652,"openInterest":377,"open_interest":377,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"DLLL  261016P00040000",5.5,-2.2,1.0764,-0.681156,0.04806,-0.09582,0.024646,-0.011399,{"strike":679,"call":818,"put":828,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":819,"symbol":819,"bid":820,"ask":797,"last":581,"change":821,"changePercent":9,"volume":583,"openInterest":253,"open_interest":253,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":70},"DLLL  261016C00041000",1.15,0.56,1.1455,0.294536,0.043606,-0.098466,0.023798,0.00346,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":519,"change":210,"changePercent":9,"volume":210,"openInterest":297,"open_interest":297,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"DLLL  261016P00041000",6.1,7.2,1.0678,-0.724131,0.045342,-0.088967,0.023067,-0.012261,{"strike":484,"call":839,"put":848,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":840,"symbol":840,"bid":530,"ask":376,"last":841,"change":148,"changePercent":9,"volume":571,"openInterest":395,"open_interest":395,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":70},"DLLL  261016C00042000",1.05,1.1565,0.261104,0.040723,-0.093727,0.022437,0.00308,{"contract_symbol":849,"symbol":849,"bid":850,"ask":277,"last":831,"change":210,"changePercent":9,"volume":210,"openInterest":173,"open_interest":173,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"DLLL  261016P00042000",6.9,1.0477,-0.766901,0.042303,-0.079908,0.021115,-0.013125,{"strike":858,"call":859,"put":867,"callItm":70,"putItm":11,"isAtm":70},43,{"contract_symbol":860,"symbol":860,"bid":861,"ask":606,"last":98,"change":244,"changePercent":9,"volume":41,"openInterest":253,"open_interest":253,"iv":598,"implied_volatility":598,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":70},"DLLL  261016C00043000",0.65,0.227624,0.037905,-0.08684,0.020837,0.0027,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":11},"DLLL  261016P00043000",7.7,8.8,1.0675,-0.795209,0.038539,-0.075566,0.019599,-0.013838,{"strike":878,"call":879,"put":887,"callItm":70,"putItm":11,"isAtm":70},44,{"contract_symbol":880,"symbol":880,"bid":219,"ask":841,"last":555,"change":138,"changePercent":9,"volume":41,"openInterest":395,"open_interest":395,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":70},"DLLL  261016C00044000",1.1518,0.197385,0.034938,-0.079752,0.019171,0.002354,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":11},"DLLL  261016P00044000",8.7,9.7,1.0488,-0.830362,0.03491,-0.066073,0.017442,-0.014624,{"strike":898,"call":899,"put":909,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":900,"symbol":900,"bid":123,"ask":41,"last":529,"change":901,"changePercent":9,"volume":583,"openInterest":902,"open_interest":902,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":70},"DLLL  261016C00045000",0.23,121,1.1584,0.172456,0.031942,-0.073752,0.017627,0.002064,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":410,"change":913,"changePercent":9,"volume":334,"openInterest":914,"open_interest":914,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":11},"DLLL  261016P00045000",9.4,10.6,-2.89,124,1.03,-0.861873,0.031022,-0.056632,0.015223,-0.015373,{"strike":411,"call":922,"put":930,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":923,"symbol":923,"bid":244,"ask":62,"last":219,"change":210,"changePercent":9,"volume":210,"openInterest":673,"open_interest":673,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":70},"DLLL  261016C00046000",1.1563,0.148184,0.028978,-0.066667,0.015963,0.001781,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":11},"DLLL  261016P00046000",10.3,11.5,1.0135,-0.888974,0.027059,-0.047829,0.013065,-0.016074,{"strike":941,"call":942,"put":951,"callItm":70,"putItm":11,"isAtm":70},47,{"contract_symbol":943,"symbol":943,"bid":118,"ask":504,"last":243,"change":944,"changePercent":9,"volume":297,"openInterest":395,"open_interest":395,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":70},"DLLL  261016C00047000",0.14,1.1645,0.129208,0.026208,-0.061156,0.01454,0.001557,{"contract_symbol":952,"symbol":952,"bid":422,"ask":953,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":11},"DLLL  261016P00047000",12.4,0.9237,-0.930276,0.020997,-0.030824,0.009239,-0.016946,{"strike":184,"call":961,"put":970,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":962,"symbol":962,"bid":285,"ask":555,"last":963,"change":210,"changePercent":9,"volume":210,"openInterest":41,"open_interest":41,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":70},"DLLL  261016C00048000",0.82,1.1724,0.112528,0.023617,-0.055863,0.013192,0.00136,{"contract_symbol":971,"symbol":971,"bid":399,"ask":374,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":11},"DLLL  261016P00048000",0.9082,-0.947934,0.016992,-0.024116,0.007352,-0.017542,{"strike":665,"call":979,"put":988,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":980,"symbol":980,"bid":210,"ask":504,"last":981,"change":210,"changePercent":9,"volume":210,"openInterest":334,"open_interest":334,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":70},"DLLL  261016C00049000",0.27,1.2004,0.102437,0.021556,-0.05345,0.012328,0.001237,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":11},"DLLL  261016P00049000",13.1,14.3,0.8474,-0.969879,0.011672,-0.014422,0.004712,-0.018191,{"strike":999,"call":1000,"put":1008,"callItm":70,"putItm":11,"isAtm":70},50,{"contract_symbol":1001,"symbol":1001,"bid":118,"ask":243,"last":482,"change":344,"changePercent":9,"volume":583,"openInterest":799,"open_interest":799,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":70},"DLLL  261016C00050000",1.2383,0.095862,0.019907,-0.052527,0.011744,0.001156,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":233,"last":1011,"change":210,"changePercent":9,"volume":210,"openInterest":1012,"open_interest":1012,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":11},"DLLL  261016P00050000",14.2,16.2,378,0.8482,-0.97721,0.009235,-0.011434,0.003732,-0.018662,{"strike":507,"call":1020,"put":1028,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":1021,"symbol":1021,"bid":210,"ask":861,"last":797,"change":210,"changePercent":9,"volume":210,"openInterest":245,"open_interest":245,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":70},"DLLL  261016C00051000",1.2752,0.090056,0.018458,-0.051651,0.011214,0.001084,{"contract_symbol":1029,"symbol":1029,"bid":204,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":11},"DLLL  261016P00051000",0.9216,-0.973612,0.009613,-0.01405,0.004221,-0.018998,{"strike":1037,"call":1038,"put":1046,"callItm":70,"putItm":11,"isAtm":70},52,{"contract_symbol":1039,"symbol":1039,"bid":210,"ask":529,"last":175,"change":210,"changePercent":9,"volume":210,"openInterest":435,"open_interest":435,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":70},"DLLL  261016C00052000",1.3088,0.084448,0.017141,-0.050526,0.010688,0.001015,{"contract_symbol":1047,"symbol":1047,"bid":314,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"DLLL  261016P00052000",17.3,0.9192,-0.979856,0.007678,-0.011163,0.003362,-0.019455,{"strike":1056,"call":1057,"put":1065,"callItm":70,"putItm":11,"isAtm":70},53,{"contract_symbol":1058,"symbol":1058,"bid":210,"ask":386,"last":118,"change":210,"changePercent":9,"volume":210,"openInterest":41,"open_interest":41,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":70},"DLLL  261016C00053000",1.3431,0.07973,0.015996,-0.049653,0.010235,0.000957,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":275,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":11},"DLLL  261016P00053000",16.9,0.7635,-0.995738,0.00238,-0.002387,0.000866,-0.020033,{"strike":1075,"call":1076,"put":1085,"callItm":70,"putItm":11,"isAtm":70},54,{"contract_symbol":1077,"symbol":1077,"bid":285,"ask":386,"last":1078,"change":210,"changePercent":9,"volume":210,"openInterest":41,"open_interest":41,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":70},"DLLL  261016C00054000",0.28,1.3862,0.0772,0.015124,-0.050008,0.009988,0.000924,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":257,"last":1011,"change":210,"changePercent":9,"volume":210,"openInterest":204,"open_interest":204,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":11},"DLLL  261016P00054000",17.9,0.9205,-0.988036,0.004903,-0.007149,0.00215,-0.020315,{"strike":637,"call":1095,"put":1104,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":1096,"symbol":1096,"bid":285,"ask":386,"last":219,"change":210,"changePercent":9,"volume":210,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":70},"DLLL  261016C00055000",65,1.4307,0.075331,0.014383,-0.05066,0.009803,0.000899,{"contract_symbol":1105,"symbol":1105,"bid":231,"ask":232,"last":1106,"change":210,"changePercent":9,"volume":210,"openInterest":256,"open_interest":256,"iv":1107,"implied_volatility":1107,"delta":1108,"gamma":210,"theta":210,"vega":210,"rho":1109,"in_the_money":11},"DLLL  261016P00055000",22.1,0.0514,-1,-0.020845,"2026-10-03T20:14:36.420526+00:00"]