[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNA":3,"homepage-market-summary":31,"stock-options-DNA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNA","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},"Ginkgo Bioworks Holdings, Inc.","NYSE",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Ginkgo Bioworks Holdings Inc is the platform for cell programming, providing flexible, end-to-end services that solve challenges for organizations across diverse markets, from food and agriculture to pharmaceuticals to industrial and specialty chemicals. The Company reorganized its operations into two operating and reportable segments: Cell Engineering engaged in providing biological R&D services for customers across a range of industries and Biosecurity that provides services to government and commercial customers to identify, monitor, prevent, mitigate, and ultimately protect humanity from biological threats. The maximum of revenue is from Cell Engineering Segment.","485","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.35,13,13.4,11.94,12.5,-0.15,-1.2,2025999.845736,19993,12.4374,17.58,5.37,1259183.109009688,57.2,1372,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":218,"updated_at":686,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":39,"implied_volatility":180},447,6202,[185,186,190,194,198,202,206,210,214],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",168,"270319",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",231,"270521",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-08-20",322,"270820",{"date":211,"label":211,"type":177,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-11-19",413,"271119",{"date":215,"label":215,"type":177,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",476,"280121",[219,231,242,255,269,285,304,326,348,369,394,419,447,471,496,518,541,562,582,601,620,637,653,671],{"strike":47,"call":220,"put":227,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":47,"gamma":224,"theta":224,"vega":224,"rho":226,"in_the_money":40},"DNA   261016C00001000",10.7,12.2,0,1.6905,0.000381,{"contract_symbol":228,"symbol":228,"bid":224,"ask":229,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":230,"implied_volatility":230,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":14},"DNA   261016P00001000",0.05,1.0252,{"strike":232,"call":233,"put":239,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":224,"changePercent":9,"volume":224,"openInterest":232,"open_interest":232,"iv":225,"implied_volatility":225,"delta":47,"gamma":224,"theta":224,"vega":224,"rho":238,"in_the_money":40},"DNA   261016C00002000",9.7,11.2,6.05,0.000761,{"contract_symbol":240,"symbol":240,"bid":224,"ask":241,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":230,"implied_volatility":230,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":14},"DNA   261016P00002000",0.6,{"strike":243,"call":244,"put":253,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":224,"changePercent":9,"volume":224,"openInterest":47,"open_interest":47,"iv":225,"implied_volatility":225,"delta":249,"gamma":250,"theta":251,"vega":224,"rho":252,"in_the_money":40},"DNA   261016C00003000",8.7,10.2,4.29,0.999996,0.000005,-0.000003,0.001142,{"contract_symbol":254,"symbol":254,"bid":224,"ask":241,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":230,"implied_volatility":230,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":14},"DNA   261016P00003000",{"strike":256,"call":257,"put":267,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":224,"changePercent":9,"volume":224,"openInterest":47,"open_interest":47,"iv":225,"implied_volatility":225,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":40},"DNA   261016C00004000",7.7,9.2,9.03,0.99983,0.00016,-0.000095,0.000016,0.001522,{"contract_symbol":268,"symbol":268,"bid":224,"ask":241,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":230,"implied_volatility":230,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":14},"DNA   261016P00004000",{"strike":270,"call":271,"put":280,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":243,"change":224,"changePercent":9,"volume":224,"openInterest":243,"open_interest":243,"iv":225,"implied_volatility":225,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":40},"DNA   261016C00005000",6.7,8.2,0.998171,0.001435,-0.000856,0.000141,0.001894,{"contract_symbol":281,"symbol":281,"bid":224,"ask":241,"last":229,"change":224,"changePercent":9,"volume":224,"openInterest":47,"open_interest":47,"iv":230,"implied_volatility":230,"delta":282,"gamma":283,"theta":284,"vega":224,"rho":224,"in_the_money":14},"DNA   261016P00005000",-0.000002,0.000004,-0.000001,{"strike":286,"call":287,"put":297,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":224,"changePercent":9,"volume":224,"openInterest":178,"open_interest":178,"iv":225,"implied_volatility":225,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":40},"DNA   261016C00006000",5.8,7.2,1.88,0.990702,0.006139,-0.003663,0.000603,0.002235,{"contract_symbol":298,"symbol":298,"bid":224,"ask":229,"last":229,"change":224,"changePercent":9,"volume":224,"openInterest":299,"open_interest":299,"iv":230,"implied_volatility":230,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":284,"in_the_money":14},"DNA   261016P00006000",305,-0.000104,0.000166,-0.000037,0.00001,{"strike":305,"call":306,"put":317,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":224,"changePercent":9,"volume":224,"openInterest":311,"open_interest":311,"iv":225,"implied_volatility":225,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":40},"DNA   261016C00007000",4.7,6.2,5.02,34,0.970366,0.016534,-0.009866,0.001623,0.002506,{"contract_symbol":318,"symbol":318,"bid":224,"ask":319,"last":229,"change":224,"changePercent":9,"volume":243,"openInterest":320,"open_interest":320,"iv":230,"implied_volatility":230,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"DNA   261016P00007000",0.1,254,-0.001651,0.002155,-0.000473,0.000128,-0.000008,{"strike":327,"call":328,"put":338,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":331,"change":224,"changePercent":9,"volume":224,"openInterest":332,"open_interest":332,"iv":225,"implied_volatility":225,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"DNA   261016C00008000",3.9,4.8,127,0.930745,0.032691,-0.019506,0.003209,0.002666,{"contract_symbol":339,"symbol":339,"bid":224,"ask":340,"last":229,"change":224,"changePercent":9,"volume":341,"openInterest":342,"open_interest":342,"iv":230,"implied_volatility":230,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"DNA   261016P00008000",0.2,52,218,-0.011584,0.012262,-0.002691,0.00073,-0.000058,{"strike":349,"call":350,"put":360,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":351,"symbol":351,"bid":243,"ask":352,"last":353,"change":224,"changePercent":9,"volume":224,"openInterest":354,"open_interest":354,"iv":225,"implied_volatility":225,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":40},"DNA   261016C00009000",4.2,3.74,719,0.869551,0.052056,-0.031061,0.00511,0.002695,{"contract_symbol":361,"symbol":361,"bid":224,"ask":123,"last":362,"change":224,"changePercent":9,"volume":224,"openInterest":363,"open_interest":363,"iv":230,"implied_volatility":230,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"DNA   261016P00009000",0.12,243,-0.046299,0.039255,-0.008615,0.002337,-0.000237,{"strike":370,"call":371,"put":384,"callItm":40,"putItm":14,"isAtm":40},10,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":178,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":40},"DNA   261016C00010000",2.3,2.9,2.32,-0.51,383,1.3941,0.819111,0.078354,-0.031795,0.006343,0.002813,{"contract_symbol":385,"symbol":385,"bid":224,"ask":153,"last":386,"change":224,"changePercent":9,"volume":224,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"DNA   261016P00010000",0.18,306,0.9269,-0.104284,0.081009,-0.014532,0.00436,-0.000536,{"strike":395,"call":396,"put":408,"callItm":40,"putItm":14,"isAtm":40},11,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":399,"change":400,"changePercent":9,"volume":47,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"DNA   261016C00011000",1.45,2.2,0.5,200,1.0743,0.744433,0.124188,-0.029925,0.007747,0.002817,{"contract_symbol":409,"symbol":409,"bid":153,"ask":410,"last":400,"change":229,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"DNA   261016P00011000",0.55,103,337,1.0712,-0.255158,0.124437,-0.029816,0.00774,-0.001368,{"strike":420,"call":421,"put":435,"callItm":40,"putItm":14,"isAtm":40},12,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":40},"DNA   261016C00012000",0.95,1.3,1.15,-0.26,92,1164,0.9193,0.598694,0.174559,-0.0308,0.009318,0.002413,{"contract_symbol":436,"symbol":436,"bid":437,"ask":47,"last":438,"change":439,"changePercent":9,"volume":286,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"DNA   261016P00012000",0.75,0.82,-0.03,517,1.0908,-0.404585,0.147412,-0.036624,0.009337,-0.002232,{"strike":17,"call":448,"put":460,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":229,"changePercent":9,"volume":395,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"DNA   261016C00013000",0.7,0.85,0.8,401,1.0741,0.444345,0.152634,-0.036768,0.00952,0.001798,{"contract_symbol":461,"symbol":461,"bid":424,"ask":462,"last":398,"change":229,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":40},"DNA   261016P00013000",1.5,24,154,0.9956,-0.566284,0.16399,-0.03394,0.00948,-0.003172,{"strike":178,"call":472,"put":484,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":473,"symbol":473,"bid":474,"ask":410,"last":400,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"DNA   261016C00014000",0.3,-0.06,48,319,1.1079,0.318464,0.133677,-0.034262,0.0086,0.001309,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":489,"changePercent":9,"volume":47,"openInterest":256,"open_interest":256,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":40},"DNA   261016P00014000",1.85,2.6,1.62,-0.28,1.0962,-0.684147,0.134633,-0.033782,0.00857,-0.004029,{"strike":497,"call":498,"put":508,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":499,"symbol":499,"bid":123,"ask":128,"last":123,"change":21,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"DNA   261016C00015000",41,251,1.1377,0.222224,0.108626,-0.029358,0.007176,0.000925,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":40},"DNA   261016P00015000",2.7,3.4,1.2041,-0.761135,0.106866,-0.032351,0.007472,-0.004726,{"strike":519,"call":520,"put":531,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":521,"symbol":521,"bid":319,"ask":474,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"DNA   261016C00016000",0.21,-0.04,51,1.1716,0.154243,0.084131,-0.024112,0.005723,0.000647,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":40},"DNA   261016P00016000",3.5,4.3,1.239,-0.828985,0.085079,-0.027272,0.006121,-0.005381,{"strike":542,"call":543,"put":552,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":544,"symbol":544,"bid":224,"ask":545,"last":123,"change":224,"changePercent":9,"volume":224,"openInterest":327,"open_interest":327,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"DNA   261016C00017000",0.45,1.1751,0.100423,0.062171,-0.017924,0.004242,0.000425,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"DNA   261016P00017000",4.4,5.5,1.1952,-0.895028,0.063125,-0.018827,0.004381,-0.006028,{"strike":563,"call":564,"put":573,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":565,"symbol":565,"bid":224,"ask":474,"last":522,"change":224,"changePercent":9,"volume":224,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"DNA   261016C00018000",120,1.2775,0.082771,0.049549,-0.016885,0.003676,0.000349,{"contract_symbol":574,"symbol":574,"bid":555,"ask":575,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":40},"DNA   261016P00018000",6.4,1.0988,-0.950523,0.038627,-0.009737,0.002464,-0.006639,{"strike":583,"call":584,"put":592,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":585,"symbol":585,"bid":224,"ask":450,"last":241,"change":224,"changePercent":9,"volume":224,"openInterest":586,"open_interest":586,"iv":567,"implied_volatility":567,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"DNA   261016C00019000",59,0.054404,0.035826,-0.012208,0.002658,0.000231,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":40},"DNA   261016P00019000",6.3,7.3,-0.971424,0.024681,-0.006222,0.001575,-0.007109,{"strike":602,"call":603,"put":612,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":604,"symbol":604,"bid":224,"ask":605,"last":606,"change":224,"changePercent":9,"volume":224,"openInterest":256,"open_interest":256,"iv":567,"implied_volatility":567,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"DNA   261016C00020000",0.65,0.15,0.035198,0.025217,-0.008593,0.001871,0.00015,{"contract_symbol":613,"symbol":613,"bid":595,"ask":614,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":40},"DNA   261016P00020000",8.3,-0.983879,0.015216,-0.003836,0.000971,-0.007544,{"strike":621,"call":622,"put":629,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":623,"symbol":623,"bid":224,"ask":605,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":567,"implied_volatility":567,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"DNA   261016C00021000",0.022477,0.017361,-0.005916,0.001288,0.000097,{"contract_symbol":630,"symbol":630,"bid":614,"ask":631,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"DNA   261016P00021000",9.3,-0.991081,0.009108,-0.002296,0.000581,-0.007956,{"strike":638,"call":639,"put":646,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":640,"symbol":640,"bid":224,"ask":241,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":567,"implied_volatility":567,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"DNA   261016C00022000",0.0142,0.011735,-0.003999,0.000871,0.000061,{"contract_symbol":647,"symbol":647,"bid":631,"ask":247,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":40},"DNA   261016P00022000",-0.995144,0.00532,-0.001341,0.000339,-0.008354,{"strike":654,"call":655,"put":662,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":656,"symbol":656,"bid":224,"ask":241,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":567,"implied_volatility":567,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"DNA   261016C00023000",0.008893,0.007813,-0.002663,0.00058,0.000039,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"DNA   261016P00023000",10.3,11.3,-0.997391,0.003046,-0.000768,0.000194,-0.008745,{"strike":463,"call":672,"put":679,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":673,"symbol":673,"bid":224,"ask":241,"last":674,"change":224,"changePercent":9,"volume":224,"openInterest":232,"open_interest":232,"iv":567,"implied_volatility":567,"delta":675,"gamma":676,"theta":677,"vega":226,"rho":678,"in_the_money":14},"DNA   261016C00024000",0.03,0.00553,0.005138,-0.001751,0.000024,{"contract_symbol":680,"symbol":680,"bid":665,"ask":223,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":576,"implied_volatility":576,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":40},"DNA   261016P00024000",-0.998613,0.001715,-0.000432,0.000109,-0.009131,"2026-10-02T23:32:34.077723+00:00"]