[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRAM":3,"homepage-market-summary":26,"stock-options-DRAM":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DRAM","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},"Roundhill Memory ETF","Cboe BZX",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},61.78,62.45,62.51,61.11,62.03,-0.25,-0.4,26571683.565994,81.34,26.14,42794662.8258036,64.6,127,{"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":267,"updated_at":936,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-05","Weekly",2,"261005",0.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},18840,18196,0.82,[181,182,186,190,194,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263],{"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},"2026-10-07",4,"261007",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",6,"261009",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-12",9,"261012",{"date":195,"label":195,"type":196,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":200,"label":200,"type":172,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-19",16,"261019",{"date":204,"label":204,"type":172,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-23",20,"261023",{"date":208,"label":208,"type":172,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-30",27,"261030",{"date":212,"label":212,"type":172,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-06",34,"261106",{"date":216,"label":216,"type":172,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-13",41,"261113",{"date":220,"label":220,"type":196,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-20",48,"261120",{"date":224,"label":224,"type":196,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-12-18",76,"261218",{"date":228,"label":228,"type":196,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-01-15",104,"270115",{"date":232,"label":232,"type":196,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-02-19",139,"270219",{"date":236,"label":236,"type":196,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-03-19",167,"270319",{"date":240,"label":240,"type":196,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-04-16",195,"270416",{"date":244,"label":244,"type":196,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-05-21",230,"270521",{"date":248,"label":248,"type":196,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-06-17",257,"270617",{"date":252,"label":252,"type":196,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-12-17",440,"271217",{"date":256,"label":256,"type":196,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-01-21",475,"280121",{"date":260,"label":260,"type":196,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-12-15",804,"281215",{"date":264,"label":264,"type":196,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2029-01-19",839,"290119",[268,283,296,307,318,329,343,354,369,385,404,425,444,465,488,509,532,556,581,607,636,665,692,718,742,765,789,813,831,850,866,882,900,914,926],{"strike":269,"call":270,"put":277,"callItm":11,"putItm":70,"isAtm":70},42,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":41,"gamma":274,"theta":274,"vega":274,"rho":276,"in_the_money":11},"DRAM  261005C00042000",19.05,20.15,0,0.6422,0.003273,{"contract_symbol":278,"symbol":278,"bid":274,"ask":279,"last":280,"change":9,"changePercent":9,"volume":281,"openInterest":274,"open_interest":274,"iv":282,"implied_volatility":282,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00042000",0.21,0.01,7,0.4609,{"strike":284,"call":285,"put":291,"callItm":11,"putItm":70,"isAtm":70},43,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":289,"implied_volatility":289,"delta":41,"gamma":274,"theta":274,"vega":274,"rho":290,"in_the_money":11},"DRAM  261005C00043000",17.7,19.7,0.6338,0.003351,{"contract_symbol":292,"symbol":292,"bid":274,"ask":293,"last":294,"change":9,"changePercent":9,"volume":173,"openInterest":274,"open_interest":274,"iv":295,"implied_volatility":295,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00043000",0.29,0.04,0.5196,{"strike":297,"call":298,"put":303,"callItm":11,"putItm":70,"isAtm":70},44,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":41,"gamma":274,"theta":274,"vega":274,"rho":302,"in_the_money":11},"DRAM  261005C00044000",17,18.35,0.003429,{"contract_symbol":304,"symbol":304,"bid":274,"ask":305,"last":306,"change":9,"changePercent":9,"volume":173,"openInterest":274,"open_interest":274,"iv":295,"implied_volatility":295,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00044000",0.45,0.07,{"strike":308,"call":309,"put":314,"callItm":11,"putItm":70,"isAtm":70},45,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":289,"implied_volatility":289,"delta":41,"gamma":274,"theta":274,"vega":274,"rho":313,"in_the_money":11},"DRAM  261005C00045000",15.95,17.35,0.003507,{"contract_symbol":315,"symbol":315,"bid":274,"ask":316,"last":306,"change":103,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":282,"implied_volatility":282,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00045000",0.03,5,{"strike":319,"call":320,"put":325,"callItm":11,"putItm":70,"isAtm":70},46,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":41,"gamma":274,"theta":274,"vega":274,"rho":324,"in_the_money":11},"DRAM  261005C00046000",15,16.4,0.003585,{"contract_symbol":326,"symbol":326,"bid":274,"ask":327,"last":328,"change":9,"changePercent":9,"volume":173,"openInterest":274,"open_interest":274,"iv":295,"implied_volatility":295,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00046000",0.2,0.12,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":70,"isAtm":70},47,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":274,"changePercent":9,"volume":274,"openInterest":317,"open_interest":317,"iv":275,"implied_volatility":275,"delta":336,"gamma":337,"theta":338,"vega":274,"rho":339,"in_the_money":11},"DRAM  261005C00047000",13.95,15.5,14.28,0.999999,0.000001,-0.000003,0.003662,{"contract_symbol":341,"symbol":341,"bid":274,"ask":327,"last":342,"change":9,"changePercent":9,"volume":41,"openInterest":274,"open_interest":274,"iv":282,"implied_volatility":282,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00047000",0.18,{"strike":221,"call":344,"put":351,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":345,"symbol":345,"bid":197,"ask":346,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":289,"implied_volatility":289,"delta":347,"gamma":348,"theta":349,"vega":337,"rho":350,"in_the_money":11},"DRAM  261005C00048000",14.3,0.999996,0.000005,-0.000011,0.00374,{"contract_symbol":352,"symbol":352,"bid":274,"ask":280,"last":294,"change":274,"changePercent":9,"volume":274,"openInterest":353,"open_interest":353,"iv":295,"implied_volatility":295,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00048000",22,{"strike":355,"call":356,"put":366,"callItm":11,"putItm":70,"isAtm":70},49,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":274,"changePercent":9,"volume":274,"openInterest":173,"open_interest":173,"iv":275,"implied_volatility":275,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"DRAM  261005C00049000",12,13.4,11.94,0.999974,0.000032,-0.000068,0.000006,0.003818,{"contract_symbol":367,"symbol":367,"bid":274,"ask":280,"last":280,"change":274,"changePercent":9,"volume":274,"openInterest":368,"open_interest":368,"iv":282,"implied_volatility":282,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00049000",23,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":70,"isAtm":70},50,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"DRAM  261005C00050000",11.15,12.2,0.999889,0.000126,-0.000268,0.000024,0.003896,{"contract_symbol":381,"symbol":381,"bid":274,"ask":382,"last":383,"change":274,"changePercent":9,"volume":274,"openInterest":384,"open_interest":384,"iv":282,"implied_volatility":282,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00050000",0.3,0.05,55,{"strike":386,"call":387,"put":397,"callItm":11,"putItm":70,"isAtm":70},51,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":9,"changePercent":9,"volume":41,"openInterest":274,"open_interest":274,"iv":289,"implied_volatility":289,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"DRAM  261005C00051000",9.85,11.9,10.62,0.999649,0.000372,-0.000775,0.00007,0.003973,{"contract_symbol":398,"symbol":398,"bid":274,"ask":399,"last":280,"change":274,"changePercent":9,"volume":274,"openInterest":400,"open_interest":400,"iv":282,"implied_volatility":282,"delta":401,"gamma":402,"theta":403,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005P00051000",0.1,78,-0.000002,0.000003,-0.000004,{"strike":405,"call":406,"put":417,"callItm":11,"putItm":70,"isAtm":70},52,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":108,"changePercent":9,"volume":41,"openInterest":411,"open_interest":411,"iv":275,"implied_volatility":275,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"DRAM  261005C00052000",9.1,10.2,9.48,11,0.998649,0.001271,-0.002717,0.000241,0.004046,{"contract_symbol":418,"symbol":418,"bid":274,"ask":294,"last":294,"change":274,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":295,"implied_volatility":295,"delta":421,"gamma":422,"theta":423,"vega":378,"rho":424,"in_the_money":70},"DRAM  261005P00052000",3,107,-0.00011,0.000153,-0.000215,-0.000001,{"strike":426,"call":427,"put":437,"callItm":11,"putItm":70,"isAtm":70},53,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":274,"changePercent":9,"volume":274,"openInterest":184,"open_interest":184,"iv":275,"implied_volatility":275,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"DRAM  261005C00053000",8.1,9.65,9.2,0.996137,0.003292,-0.007037,0.000624,0.004111,{"contract_symbol":438,"symbol":438,"bid":274,"ask":306,"last":306,"change":439,"changePercent":9,"volume":173,"openInterest":368,"open_interest":368,"iv":282,"implied_volatility":282,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":424,"in_the_money":70},"DRAM  261005P00053000",-0.05,-0.000109,0.000172,-0.00019,0.000023,{"strike":445,"call":446,"put":456,"callItm":11,"putItm":70,"isAtm":70},54,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":274,"changePercent":9,"volume":274,"openInterest":41,"open_interest":41,"iv":289,"implied_volatility":289,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"DRAM  261005C00054000",6.95,8.25,6.62,0.99103,0.007037,-0.014662,0.001317,0.004164,{"contract_symbol":457,"symbol":457,"bid":274,"ask":327,"last":280,"change":458,"changePercent":9,"volume":317,"openInterest":459,"open_interest":459,"iv":295,"implied_volatility":295,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":70},"DRAM  261005P00054000",-0.04,60,-0.002038,0.002284,-0.003198,0.00035,-0.00001,{"strike":384,"call":466,"put":478,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":472,"openInterest":41,"open_interest":41,"iv":275,"implied_volatility":275,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"DRAM  261005C00055000",6.25,7.2,7.04,0.44,10,0.977804,0.015158,-0.032407,0.002873,0.004177,{"contract_symbol":479,"symbol":479,"bid":274,"ask":294,"last":383,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":282,"implied_volatility":282,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":70},"DRAM  261005P00055000",0.02,21,1153,-0.00267,0.003289,-0.003624,0.000448,-0.000013,{"strike":489,"call":490,"put":500,"callItm":11,"putItm":70,"isAtm":70},56,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":274,"changePercent":9,"volume":274,"openInterest":281,"open_interest":281,"iv":289,"implied_volatility":289,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"DRAM  261005C00056000",5.35,6.3,4.75,0.957,0.026533,-0.055281,0.004965,0.004153,{"contract_symbol":501,"symbol":501,"bid":274,"ask":294,"last":316,"change":108,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":282,"implied_volatility":282,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":70},"DRAM  261005P00056000",72,687,-0.009568,0.01024,-0.011282,0.001393,-0.000047,{"strike":510,"call":511,"put":522,"callItm":11,"putItm":70,"isAtm":70},57,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":274,"changePercent":9,"volume":274,"openInterest":184,"open_interest":184,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"DRAM  261005C00057000",4.2,5.15,2.96,0.5807,0.935828,0.039796,-0.069571,0.00682,0.004127,{"contract_symbol":523,"symbol":523,"bid":274,"ask":316,"last":480,"change":439,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":70},"DRAM  261005P00057000",213,450,0.4493,-0.025454,0.024312,-0.025439,0.003223,-0.000124,{"strike":533,"call":534,"put":545,"callItm":11,"putItm":70,"isAtm":70},58,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":294,"changePercent":9,"volume":192,"openInterest":297,"open_interest":297,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"DRAM  261005C00058000",3.65,4.25,3.75,0.5271,0.903201,0.059836,-0.086218,0.009311,0.004045,{"contract_symbol":546,"symbol":546,"bid":480,"ask":383,"last":480,"change":547,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":70},"DRAM  261005P00058000",-0.11,911,1387,0.3863,-0.039265,0.040445,-0.031296,0.004612,-0.000191,{"strike":557,"call":558,"put":570,"callItm":11,"putItm":70,"isAtm":70},59,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":192,"openInterest":405,"open_interest":405,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"DRAM  261005C00059000",2.49,3.55,2.6,-0.67,0.4533,0.859377,0.090653,-0.096584,0.01213,0.003909,{"contract_symbol":571,"symbol":571,"bid":294,"ask":103,"last":306,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":70},"DRAM  261005P00059000",-0.15,352,1036,0.3247,-0.06878,0.075099,-0.041045,0.007196,-0.000334,{"strike":459,"call":582,"put":595,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":502,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"DRAM  261005C00060000",1.63,2.4,1.85,-0.65,236,0.3582,0.794582,0.146165,-0.09726,0.015456,0.003673,{"contract_symbol":596,"symbol":596,"bid":316,"ask":597,"last":328,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":70},"DRAM  261005P00060000",0.14,-0.31,1609,591,0.3038,-0.168954,0.152709,-0.073086,0.013693,-0.000822,{"strike":608,"call":609,"put":623,"callItm":11,"putItm":70,"isAtm":11},61,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":615,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"DRAM  261005C00061000",1.07,1.23,1.24,-0.51,543,598,0.3309,0.624139,0.211125,-0.119819,0.020614,0.002914,{"contract_symbol":624,"symbol":624,"bid":138,"ask":625,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":70},"DRAM  261005P00061000",0.39,0.37,-0.34,3944,229,0.3319,-0.374095,0.210125,-0.120031,0.020587,-0.001831,{"strike":637,"call":638,"put":652,"callItm":70,"putItm":11,"isAtm":11},62,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":70},"DRAM  261005C00062000",0.57,0.8,0.6,-0.56,2479,1185,0.2988,0.396269,0.237403,-0.1099,0.020939,0.001866,{"contract_symbol":653,"symbol":653,"bid":155,"ask":654,"last":655,"change":656,"changePercent":9,"volume":657,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"DRAM  261005P00062000",0.87,0.81,-0.35,1331,96,0.3124,-0.601119,0.227474,-0.115103,0.020972,-0.002955,{"strike":666,"call":667,"put":681,"callItm":70,"putItm":11,"isAtm":11},63,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":70},"DRAM  261005C00063000",0.23,0.28,0.26,-0.52,4441,3296,0.3083,0.198208,0.166273,-0.081918,0.015127,0.000936,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":598,"changePercent":9,"volume":322,"openInterest":533,"open_interest":533,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"DRAM  261005P00063000",1.33,1.57,1.45,0.3605,-0.764526,0.157099,-0.105836,0.016713,-0.003801,{"strike":693,"call":694,"put":706,"callItm":70,"putItm":11,"isAtm":11},64,{"contract_symbol":695,"symbol":695,"bid":696,"ask":399,"last":696,"change":697,"changePercent":9,"volume":698,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":70},"DRAM  261005C00064000",0.09,-0.37,561,798,0.3273,0.090707,0.09184,-0.051032,0.008875,0.000429,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":711,"changePercent":9,"volume":41,"openInterest":317,"open_interest":317,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"DRAM  261005P00064000",2.09,2.88,2.23,-0.44,0.4391,-0.838348,0.102677,-0.102656,0.013309,-0.004228,{"strike":719,"call":720,"put":731,"callItm":70,"putItm":11,"isAtm":70},65,{"contract_symbol":721,"symbol":721,"bid":316,"ask":294,"last":294,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":70},"DRAM  261005C00065000",-0.22,2073,3338,0.3378,0.034439,0.041547,-0.024586,0.004142,0.000163,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":274,"changePercent":9,"volume":274,"openInterest":188,"open_interest":188,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"DRAM  261005P00065000",2.61,3.8,4.5,0.5073,-0.884751,0.07054,-0.094118,0.010561,-0.004524,{"strike":743,"call":744,"put":755,"callItm":70,"putItm":11,"isAtm":70},66,{"contract_symbol":745,"symbol":745,"bid":274,"ask":746,"last":480,"change":747,"changePercent":9,"volume":213,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":70},"DRAM  261005C00066000",0.22,-0.12,160,0.3897,0.021861,0.02466,-0.019415,0.002836,0.000104,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":11},"DRAM  261005P00066000",3.95,4.7,0.5258,-0.930646,0.046661,-0.06691,0.007243,-0.004817,{"strike":766,"call":767,"put":777,"callItm":70,"putItm":11,"isAtm":70},67,{"contract_symbol":768,"symbol":768,"bid":274,"ask":294,"last":480,"change":769,"changePercent":9,"volume":368,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":70},"DRAM  261005C00067000",-0.07,81,0.4505,0.017273,0.017461,-0.018376,0.002322,0.000082,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":274,"changePercent":9,"volume":274,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"DRAM  261005P00067000",4.95,5.75,6.42,28,0.5517,-0.95739,0.030266,-0.047755,0.004927,-0.005021,{"strike":790,"call":791,"put":802,"callItm":70,"putItm":11,"isAtm":70},68,{"contract_symbol":792,"symbol":792,"bid":274,"ask":316,"last":280,"change":793,"changePercent":9,"volume":794,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":70},"DRAM  261005C00068000",-0.03,69,1653,0.4428,0.005638,0.006688,-0.0068,0.000874,0.000027,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":807,"changePercent":9,"volume":41,"openInterest":173,"open_interest":173,"iv":783,"implied_volatility":783,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"DRAM  261005P00068000",5.8,6.9,6.38,-0.93,-0.978586,0.017118,-0.02701,0.002787,-0.005198,{"strike":794,"call":814,"put":821,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":815,"symbol":815,"bid":274,"ask":103,"last":480,"change":274,"changePercent":9,"volume":274,"openInterest":353,"open_interest":353,"iv":771,"implied_volatility":771,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":70},"DRAM  261005C00069000",0.002163,0.002782,-0.002927,0.00037,0.00001,{"contract_symbol":822,"symbol":822,"bid":823,"ask":449,"last":824,"change":9,"changePercent":9,"volume":41,"openInterest":274,"open_interest":274,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"DRAM  261005P00069000",6.75,7.52,0.5391,-0.991273,0.008077,-0.012175,0.001286,-0.005336,{"strike":832,"call":833,"put":841,"callItm":70,"putItm":11,"isAtm":70},70,{"contract_symbol":834,"symbol":834,"bid":274,"ask":746,"last":280,"change":274,"changePercent":9,"volume":835,"openInterest":836,"open_interest":836,"iv":771,"implied_volatility":771,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":402,"in_the_money":70},"DRAM  261005C00070000",14,513,0.000652,0.000928,-0.000977,0.000123,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":431,"change":274,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":825,"implied_volatility":825,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":11},"DRAM  261005P00070000",7.85,8.95,-0.996311,0.003761,-0.005669,0.000599,-0.005437,{"strike":851,"call":852,"put":858,"callItm":70,"putItm":11,"isAtm":70},71,{"contract_symbol":853,"symbol":853,"bid":274,"ask":103,"last":280,"change":274,"changePercent":9,"volume":41,"openInterest":358,"open_interest":358,"iv":796,"implied_volatility":796,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":337,"in_the_money":70},"DRAM  261005C00071000",0.000137,0.000221,-0.000225,0.000029,{"contract_symbol":859,"symbol":859,"bid":860,"ask":409,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":783,"implied_volatility":783,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":11},"DRAM  261005P00071000",8.35,-0.998204,0.001919,-0.003027,0.000312,-0.005524,{"strike":502,"call":867,"put":873,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":868,"symbol":868,"bid":274,"ask":480,"last":696,"change":274,"changePercent":9,"volume":274,"openInterest":869,"open_interest":869,"iv":796,"implied_volatility":796,"delta":362,"gamma":870,"theta":871,"vega":872,"rho":274,"in_the_money":70},"DRAM  261005C00072000",40,0.000056,-0.000057,0.000007,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":825,"implied_volatility":825,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":11},"DRAM  261005P00072000",9.95,11.2,-0.999465,0.000646,-0.000974,0.000103,-0.005608,{"strike":883,"call":884,"put":891,"callItm":70,"putItm":11,"isAtm":70},73,{"contract_symbol":885,"symbol":885,"bid":274,"ask":886,"last":480,"change":274,"changePercent":9,"volume":274,"openInterest":887,"open_interest":887,"iv":771,"implied_volatility":771,"delta":820,"gamma":888,"theta":889,"vega":890,"rho":274,"in_the_money":70},"DRAM  261005C00073000",0.34,29,0.000018,-0.000019,0.000002,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":783,"implied_volatility":783,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":11},"DRAM  261005P00073000",10.55,12.25,-0.999751,0.00031,-0.000489,0.00005,-0.005687,{"strike":901,"call":902,"put":905,"callItm":70,"putItm":11,"isAtm":70},74,{"contract_symbol":903,"symbol":903,"bid":274,"ask":904,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":796,"implied_volatility":796,"delta":337,"gamma":402,"theta":338,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005C00074000",0.33,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":825,"implied_volatility":825,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"DRAM  261005P00074000",11.75,13.15,-0.99994,0.000083,-0.000126,0.000013,-0.005766,{"strike":915,"call":916,"put":918,"callItm":70,"putItm":11,"isAtm":70},75,{"contract_symbol":917,"symbol":917,"bid":274,"ask":383,"last":280,"change":274,"changePercent":9,"volume":274,"openInterest":419,"open_interest":419,"iv":771,"implied_volatility":771,"delta":274,"gamma":337,"theta":424,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005C00075000",{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":825,"implied_volatility":825,"delta":922,"gamma":801,"theta":923,"vega":924,"rho":925,"in_the_money":11},"DRAM  261005P00075000",12.8,14.25,-0.999982,-0.000041,0.000004,-0.005844,{"strike":225,"call":927,"put":929,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":928,"symbol":928,"bid":274,"ask":138,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":796,"implied_volatility":796,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":70},"DRAM  261005C00076000",{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":783,"implied_volatility":783,"delta":933,"gamma":934,"theta":889,"vega":890,"rho":935,"in_the_money":11},"DRAM  261005P00076000",13.8,15.2,-0.999992,0.000012,-0.005922,"2026-10-03T20:58:54.313835+00:00"]