[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOW":3,"homepage-market-summary":35,"stock-options-DOW":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DOW","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},"Dow Inc.","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Dow is one of the largest plastics and chemicals producers in the world, ranking in the top five for upstream plastics production, such as polyethylene, or PE, and polypropylene, or PP. It has three reportable segments: packaging and specialty plastics (P&SP), industrial intermediates and infrastructure (II&I), and performance materials and coatings (PM&C). The company traces its roots to 1897 with the founding of the Dow Chemical Company. After a long history of chemical production, Dow strategically merged with DuPont in 2017. In 2019, Dow, DuPont, and Corteva were split to enhance operational focus on the assets of the chemical conglomerate.","34,600","Midland, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0054,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.97,27.285,28.15,27.26,27.59,0.38,1.38,7307604.220955,74308,27.9591,42.74,20.65,12217522.810403768,33.1,1896,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":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":25,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":242,"updated_at":930,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":137,"implied_volatility":183},2062,9357,[188,189,194,198,202,206,210,214,218,222,226,230,234,238],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",258,"270617",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-09-17",350,"270917",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",476,"280121",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",840,"290119",[243,257,275,295,313,332,351,374,398,424,451,476,503,529,555,584,607,630,654,676,697,718,737,754,775,793,812,829,846,862,879,892,904,917],{"strike":244,"call":245,"put":253,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":51,"gamma":251,"theta":249,"vega":249,"rho":252,"in_the_money":44},"DOW   261009C00018000",9.2,10.45,0,0.6483,0.000001,0.003401,{"contract_symbol":254,"symbol":254,"bid":249,"ask":147,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":256,"gamma":251,"theta":256,"vega":249,"rho":249,"in_the_money":14},"DOW   261009P00018000",0.6727,-0.000001,{"strike":258,"call":259,"put":269,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":249,"changePercent":9,"volume":249,"openInterest":264,"open_interest":264,"iv":250,"implied_volatility":250,"delta":265,"gamma":266,"theta":267,"vega":251,"rho":268,"in_the_money":44},"DOW   261009C00019000",8,9.25,8.5,3,0.999994,0.000011,-0.000005,0.003589,{"contract_symbol":270,"symbol":270,"bid":249,"ask":147,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":249,"in_the_money":14},"DOW   261009P00019000",-0.000012,0.00002,-0.00001,0.000002,{"strike":276,"call":277,"put":287,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":282,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":250,"implied_volatility":250,"delta":283,"gamma":284,"theta":285,"vega":266,"rho":286,"in_the_money":44},"DOW   261009C00020000",7.7,8.25,8.05,1.35,0.99993,0.000113,-0.000051,0.003778,{"contract_symbol":288,"symbol":288,"bid":249,"ask":147,"last":289,"change":249,"changePercent":9,"volume":249,"openInterest":290,"open_interest":290,"iv":255,"implied_volatility":255,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":256,"in_the_money":14},"DOW   261009P00020000",0.2,2,-0.000119,0.000181,-0.000088,0.000018,{"strike":196,"call":296,"put":305,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"DOW   261009C00021000",6.2,7.35,0.999445,0.000785,-0.000353,0.000075,0.003964,{"contract_symbol":306,"symbol":306,"bid":249,"ask":147,"last":307,"change":249,"changePercent":9,"volume":249,"openInterest":51,"open_interest":51,"iv":255,"implied_volatility":255,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"DOW   261009P00021000",0.33,-0.000827,0.001094,-0.00053,0.000109,-0.000004,{"strike":314,"call":315,"put":324,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"DOW   261009C00022000",5.2,6.35,0.996919,0.003761,-0.001693,0.00036,0.00414,{"contract_symbol":325,"symbol":325,"bid":249,"ask":326,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"DOW   261009P00022000",0.03,-0.004109,0.004693,-0.002274,0.000467,-0.000022,{"strike":333,"call":334,"put":343,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"DOW   261009C00023000",4,5.35,0.987459,0.013021,-0.00586,0.001248,0.004277,{"contract_symbol":344,"symbol":344,"bid":249,"ask":345,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"DOW   261009P00023000",0.02,-0.015302,0.014897,-0.007219,0.001481,-0.000084,{"strike":352,"call":353,"put":363,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"DOW   261009C00024000",3.2,4.35,0.5567,0.979274,0.023319,-0.007739,0.001919,0.004421,{"contract_symbol":364,"symbol":364,"bid":249,"ask":365,"last":366,"change":249,"changePercent":9,"volume":249,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"DOW   261009P00024000",0.1,0.07,47,0.5745,-0.02396,0.025535,-0.009026,0.002168,-0.00013,{"strike":71,"call":375,"put":387,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":51,"openInterest":264,"open_interest":264,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":44},"DOW   261009C00025000",2.22,3.25,3.08,1.18,0.4497,0.967619,0.04192,-0.009081,0.002786,0.004548,{"contract_symbol":388,"symbol":388,"bid":389,"ask":366,"last":345,"change":117,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"DOW   261009P00025000",0.01,153,196,0.5082,-0.050281,0.05303,-0.014665,0.003983,-0.000274,{"strike":399,"call":400,"put":411,"callItm":44,"putItm":14,"isAtm":44},25.5,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":249,"changePercent":9,"volume":249,"openInterest":51,"open_interest":51,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":44},"DOW   261009C00025500",1.54,3.75,1.65,0.3917,0.959425,0.057889,-0.009513,0.003352,0.004598,{"contract_symbol":412,"symbol":412,"bid":249,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"DOW   261009P00025500",0.08,0.04,-0.06,56,38,0.4623,-0.068547,0.074332,-0.017015,0.005079,-0.000373,{"strike":425,"call":426,"put":438,"callItm":44,"putItm":14,"isAtm":44},26,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":431,"changePercent":9,"volume":290,"openInterest":258,"open_interest":258,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":44},"DOW   261009C00026000",1.55,2.39,1.89,0.41,0.3326,0.947416,0.083949,-0.009948,0.004127,0.004629,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":112,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"DOW   261009P00026000",0.05,0.11,-0.04,48,1766,0.4071,-0.091235,0.104811,-0.018604,0.006306,-0.000495,{"strike":452,"call":453,"put":463,"callItm":44,"putItm":14,"isAtm":44},26.5,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":142,"change":249,"changePercent":9,"volume":249,"openInterest":264,"open_interest":264,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"DOW   261009C00026500",1.28,1.78,0.3157,0.897215,0.147519,-0.015747,0.006883,0.004452,{"contract_symbol":464,"symbol":464,"bid":366,"ask":465,"last":466,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"DOW   261009P00026500",0.13,0.09,-0.16,29,518,0.363,-0.134168,0.154908,-0.021865,0.008312,-0.000727,{"strike":477,"call":478,"put":490,"callItm":44,"putItm":14,"isAtm":44},27,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":156,"changePercent":9,"volume":336,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"DOW   261009C00027000",1.1,1.48,1.11,90,0.3666,0.765966,0.217533,-0.031314,0.011787,0.003827,{"contract_symbol":491,"symbol":491,"bid":465,"ask":492,"last":493,"change":494,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"DOW   261009P00027000",0.24,0.19,-0.2,355,279,0.3635,-0.232232,0.218491,-0.03091,0.011737,-0.001264,{"strike":504,"call":505,"put":518,"callItm":44,"putItm":14,"isAtm":44},27.5,{"contract_symbol":506,"symbol":506,"bid":137,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":44},"DOW   261009C00027500",0.95,0.87,0.23,52,227,0.3766,0.638051,0.25887,-0.039323,0.014409,0.003213,{"contract_symbol":519,"symbol":519,"bid":520,"ask":25,"last":147,"change":521,"changePercent":9,"volume":522,"openInterest":220,"open_interest":220,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"DOW   261009P00027500",0.27,-0.38,66,0.3405,-0.349948,0.282912,-0.035136,0.014239,-0.001909,{"strike":200,"call":530,"put":542,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":531,"symbol":531,"bid":183,"ask":532,"last":533,"change":465,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"DOW   261009C00028000",0.58,0.55,228,908,0.3522,0.500821,0.294654,-0.039139,0.015337,0.002547,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":540,"rho":554,"in_the_money":44},"DOW   261009P00028000",0.42,0.62,0.46,-0.36,169,395,0.2799,-0.503444,0.370759,-0.031103,-0.002744,{"strike":556,"call":557,"put":570,"callItm":14,"putItm":44,"isAtm":44},28.5,{"contract_symbol":558,"symbol":558,"bid":559,"ask":25,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"DOW   261009C00028500",0.21,0.36,0.12,136,308,0.3173,0.341424,0.300833,-0.032442,0.014109,0.001753,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"DOW   261009P00028500",0.59,0.98,0.79,-0.31,11,55,0.3002,-0.667994,0.314604,-0.030354,0.013956,-0.003677,{"strike":468,"call":585,"put":596,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":586,"symbol":586,"bid":587,"ask":509,"last":289,"change":365,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"DOW   261009C00029000",0.16,165,238,0.3574,0.238339,0.225413,-0.030832,0.011906,0.001224,{"contract_symbol":597,"symbol":597,"bid":51,"ask":598,"last":282,"change":599,"changePercent":9,"volume":192,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"DOW   261009P00029000",1.36,-0.17,256,0.3432,-0.771271,0.229427,-0.028941,0.011637,-0.004302,{"strike":608,"call":609,"put":619,"callItm":14,"putItm":44,"isAtm":44},29.5,{"contract_symbol":610,"symbol":610,"bid":249,"ask":465,"last":561,"change":112,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"DOW   261009C00029500",120,96,0.382,0.161548,0.16673,-0.026054,0.009413,0.000831,{"contract_symbol":620,"symbol":620,"bid":482,"ask":621,"last":622,"change":623,"changePercent":9,"volume":51,"openInterest":181,"open_interest":181,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":44},"DOW   261009P00029500",2.25,1.81,-0.19,0.4105,-0.820097,0.166222,-0.029995,0.010084,-0.004651,{"strike":631,"call":632,"put":642,"callItm":14,"putItm":44,"isAtm":44},30,{"contract_symbol":633,"symbol":633,"bid":414,"ask":413,"last":440,"change":249,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"DOW   261009C00030000",179,585,0.3783,0.093199,0.114571,-0.017564,0.006407,0.000481,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":249,"changePercent":9,"volume":249,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":44},"DOW   261009P00030000",1.85,2.67,2.69,32,0.4823,-0.847008,0.1274,-0.031743,0.009082,-0.004886,{"strike":655,"call":656,"put":666,"callItm":14,"putItm":44,"isAtm":14},30.5,{"contract_symbol":657,"symbol":657,"bid":389,"ask":366,"last":414,"change":389,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"DOW   261009C00030500",141,580,0.3758,0.049398,0.070704,-0.010693,0.003927,0.000256,{"contract_symbol":667,"symbol":667,"bid":668,"ask":403,"last":669,"change":249,"changePercent":9,"volume":249,"openInterest":290,"open_interest":290,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":44},"DOW   261009P00030500",2.24,2.47,0.5485,-0.866681,0.102076,-0.032893,0.008275,-0.005084,{"strike":677,"call":678,"put":687,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":679,"symbol":679,"bid":249,"ask":440,"last":345,"change":249,"changePercent":9,"volume":181,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"DOW   261009C00031000",519,0.4104,0.036314,0.050476,-0.009105,0.003062,0.000188,{"contract_symbol":688,"symbol":688,"bid":689,"ask":336,"last":690,"change":249,"changePercent":9,"volume":249,"openInterest":181,"open_interest":181,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"DOW   261009P00031000",2.77,3.85,0.6123,-0.88103,0.084472,-0.033911,0.007644,-0.005253,{"strike":698,"call":699,"put":708,"callItm":14,"putItm":44,"isAtm":14},31.5,{"contract_symbol":700,"symbol":700,"bid":249,"ask":493,"last":701,"change":249,"changePercent":9,"volume":249,"openInterest":264,"open_interest":264,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"DOW   261009C00031500",0.14,0.456,0.031098,0.039985,-0.008905,0.002695,0.00016,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"DOW   261009P00031500",3.3,4.75,0.6743,-0.891786,0.071689,-0.034907,0.007144,-0.005404,{"strike":647,"call":719,"put":727,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":720,"symbol":720,"bid":249,"ask":413,"last":389,"change":415,"changePercent":9,"volume":51,"openInterest":721,"open_interest":721,"iv":702,"implied_volatility":702,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"DOW   261009C00032000",173,0.017166,0.024249,-0.005401,0.001634,0.000089,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":44},"DOW   261009P00032000",3.8,5.25,4.3,-0.920139,0.057275,-0.027889,0.005708,-0.005641,{"strike":738,"call":739,"put":746,"callItm":14,"putItm":44,"isAtm":14},32.5,{"contract_symbol":740,"symbol":740,"bid":249,"ask":289,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"DOW   261009C00032500",0.009052,0.013934,-0.003103,0.000939,0.000047,{"contract_symbol":747,"symbol":747,"bid":731,"ask":748,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"DOW   261009P00032500",5.6,-0.942174,0.044641,-0.021737,0.004449,-0.005846,{"strike":755,"call":756,"put":765,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":757,"symbol":757,"bid":249,"ask":345,"last":389,"change":249,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":702,"implied_volatility":702,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"DOW   261009C00033000",123,877,0.004566,0.007606,-0.001694,0.000513,0.000024,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"DOW   261009P00033000",4.8,6.1,3.57,-0.958897,0.033985,-0.016548,0.003387,-0.006025,{"strike":776,"call":777,"put":784,"callItm":14,"putItm":44,"isAtm":14},33.5,{"contract_symbol":778,"symbol":778,"bid":249,"ask":779,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":266,"in_the_money":14},"DOW   261009C00033500",0.52,0.002207,0.003954,-0.000881,0.000266,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":44},"DOW   261009P00033500",5.3,6.75,-0.971302,0.025299,-0.012319,0.002521,-0.006182,{"strike":794,"call":795,"put":803,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":796,"symbol":796,"bid":249,"ask":779,"last":414,"change":249,"changePercent":9,"volume":249,"openInterest":797,"open_interest":797,"iv":702,"implied_volatility":702,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"DOW   261009C00034000",464,0.001023,0.001962,-0.000437,0.000132,0.000005,{"contract_symbol":804,"symbol":804,"bid":748,"ask":805,"last":806,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":44},"DOW   261009P00034000",7.25,5.69,-0.980307,0.018434,-0.008976,0.001837,-0.006323,{"strike":813,"call":814,"put":820,"callItm":14,"putItm":44,"isAtm":14},34.5,{"contract_symbol":815,"symbol":815,"bid":249,"ask":779,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":274,"in_the_money":14},"DOW   261009C00034500",0.000456,0.000931,-0.000207,0.000063,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":44},"DOW   261009P00034500",6.25,7.75,-0.986711,0.013162,-0.006409,0.001312,-0.00645,{"strike":204,"call":830,"put":838,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":831,"symbol":831,"bid":249,"ask":832,"last":366,"change":249,"changePercent":9,"volume":249,"openInterest":833,"open_interest":833,"iv":702,"implied_volatility":702,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":251,"in_the_money":14},"DOW   261009C00035000",0.72,164,0.000196,0.000424,-0.000094,0.000029,{"contract_symbol":839,"symbol":839,"bid":840,"ask":280,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":44},"DOW   261009P00035000",6.8,-0.991176,0.009216,-0.004488,0.000918,-0.006567,{"strike":847,"call":848,"put":854,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":849,"symbol":849,"bid":249,"ask":183,"last":465,"change":249,"changePercent":9,"volume":249,"openInterest":850,"open_interest":850,"iv":702,"implied_volatility":702,"delta":851,"gamma":852,"theta":853,"vega":802,"rho":249,"in_the_money":14},"DOW   261009C00036000",68,0.000032,0.000078,-0.000017,{"contract_symbol":855,"symbol":855,"bid":856,"ask":247,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":44},"DOW   261009P00036000",7.8,-0.996284,0.004278,-0.002083,0.000426,-0.006782,{"strike":863,"call":864,"put":870,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":865,"symbol":865,"bid":249,"ask":832,"last":866,"change":249,"changePercent":9,"volume":249,"openInterest":867,"open_interest":867,"iv":702,"implied_volatility":702,"delta":802,"gamma":868,"theta":869,"vega":251,"rho":249,"in_the_money":14},"DOW   261009C00037000",0.47,158,0.000012,-0.000003,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":44},"DOW   261009P00037000",8.8,10.8,-0.998523,0.001856,-0.000904,0.000185,-0.006982,{"strike":417,"call":880,"put":884,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":881,"symbol":881,"bid":249,"ask":882,"last":520,"change":249,"changePercent":9,"volume":249,"openInterest":883,"open_interest":883,"iv":702,"implied_volatility":702,"delta":251,"gamma":274,"theta":249,"vega":249,"rho":249,"in_the_money":14},"DOW   261009C00038000",0.75,163,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":888,"gamma":889,"theta":890,"vega":303,"rho":891,"in_the_money":44},"DOW   261009P00038000",9.75,12,-0.999443,0.000757,-0.000369,-0.007176,{"strike":893,"call":894,"put":896,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":895,"symbol":895,"bid":249,"ask":832,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":14},"DOW   261009C00039000",{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":900,"gamma":901,"theta":902,"vega":837,"rho":903,"in_the_money":44},"DOW   261009P00039000",10.75,13,-0.9998,0.000292,-0.000142,-0.007367,{"strike":905,"call":906,"put":908,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":907,"symbol":907,"bid":249,"ask":389,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":14},"DOW   261009C00040000",{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":913,"gamma":914,"theta":915,"vega":266,"rho":916,"in_the_money":44},"DOW   261009P00040000",11.8,13.7,10.49,-0.999932,0.000107,-0.000052,-0.007557,{"strike":918,"call":919,"put":921,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":920,"symbol":920,"bid":249,"ask":127,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":702,"implied_volatility":702,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":14},"DOW   261009C00041000",{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":712,"implied_volatility":712,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":44},"DOW   261009P00041000",12.75,15,-0.999977,0.000037,-0.000018,0.000004,-0.007746,"2026-10-02T23:34:09.840086+00:00"]