[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRI":3,"homepage-market-summary":36,"stock-options-DRI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DRI","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},"Darden Restaurants, Inc.","NYSE",null,"RETAIL-EATING PLACES","Darden Restaurants is the largest global full-service dining operator, with over $13 billion in system sales across 2,202 company-owned stores at the end of fiscal 2026, spanning the US and Canada. The firm operates 10 banners in four segments, including Olive Garden (42% of sales), LongHorn Steakhouse (26%), and fine dining (21%), which includes The Capital Grille, Ruth's Chris, and Eddie V's. The other 11% of sales comes from smaller concepts such as Yard House and Cheddar's. Darden primarily generates revenue through sales of food and beverage items at its company-owned restaurants. It also earns royalties on sales from 167 franchised locations in US and international markets, which sit within the other segment but are immaterial to consolidated results.","209,931","Orlando, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.2347,6.48,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},200.33,197.91,200.905,197.06,197.41,2.92,1.48,1089117.094047,31014,200.0088,229.7625,169,1357958.373667184,51.6,7902,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":133,"expiration_iv":133,"kpis":185,"expirations":189,"strikes":223,"updated_at":818,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":133},65,8993,1.03,[190,191,195,199,203,207,211,215,219],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":182,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":182,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":182,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",105,"270115",{"date":204,"label":204,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",168,"270319",{"date":208,"label":208,"type":182,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-04-16",196,"270416",{"date":212,"label":212,"type":182,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-06-17",258,"270617",{"date":216,"label":216,"type":182,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-09-17",350,"270917",{"date":220,"label":220,"type":182,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",476,"280121",[224,237,246,255,266,280,292,310,327,347,367,388,412,434,456,480,505,534,562,588,614,638,660,681,701,721,739,758,776,791,804],{"strike":225,"call":226,"put":233,"callItm":45,"putItm":14,"isAtm":14},110,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":52,"gamma":230,"theta":230,"vega":230,"rho":232,"in_the_money":45},"DRI   261016C00110000",88.8,92.3,0,0.4478,0.042087,{"contract_symbol":234,"symbol":234,"bid":230,"ask":235,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":236,"implied_volatility":236,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016P00110000",2.15,0.4161,{"strike":238,"call":239,"put":244,"callItm":45,"putItm":14,"isAtm":14},115,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":52,"gamma":230,"theta":230,"vega":230,"rho":243,"in_the_money":45},"DRI   261016C00115000",83.9,86.7,0.044,{"contract_symbol":245,"symbol":245,"bid":230,"ask":235,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":236,"implied_volatility":236,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016P00115000",{"strike":247,"call":248,"put":253,"callItm":45,"putItm":14,"isAtm":14},120,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":52,"gamma":230,"theta":230,"vega":230,"rho":252,"in_the_money":45},"DRI   261016C00120000",79.2,82.4,0.045913,{"contract_symbol":254,"symbol":254,"bid":230,"ask":235,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":236,"implied_volatility":236,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016P00120000",{"strike":256,"call":257,"put":262,"callItm":45,"putItm":14,"isAtm":14},125,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":52,"gamma":230,"theta":230,"vega":230,"rho":261,"in_the_money":45},"DRI   261016C00125000",73.6,77.5,0.047826,{"contract_symbol":263,"symbol":263,"bid":230,"ask":235,"last":264,"change":230,"changePercent":9,"volume":230,"openInterest":265,"open_interest":265,"iv":236,"implied_volatility":236,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016P00125000",0.17,2,{"strike":267,"call":268,"put":275,"callItm":45,"putItm":14,"isAtm":14},130,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":52,"gamma":230,"theta":272,"vega":273,"rho":274,"in_the_money":45},"DRI   261016C00130000",68.8,72.5,-0.000001,0.000001,0.049739,{"contract_symbol":276,"symbol":276,"bid":230,"ask":277,"last":278,"change":230,"changePercent":9,"volume":230,"openInterest":279,"open_interest":279,"iv":236,"implied_volatility":236,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016P00130000",0.1,0.41,15,{"strike":281,"call":282,"put":290,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":286,"gamma":273,"theta":287,"vega":288,"rho":289,"in_the_money":45},"DRI   261016C00135000",63.9,66.7,0.999997,-0.000008,0.000005,0.051652,{"contract_symbol":291,"symbol":291,"bid":230,"ask":235,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":236,"implied_volatility":236,"delta":272,"gamma":230,"theta":272,"vega":273,"rho":230,"in_the_money":14},"DRI   261016P00135000",{"strike":293,"call":294,"put":303,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":45},"DRI   261016C00140000",58.8,61.7,0.999982,0.000004,-0.000049,0.00003,0.053563,{"contract_symbol":304,"symbol":304,"bid":230,"ask":277,"last":305,"change":230,"changePercent":9,"volume":230,"openInterest":306,"open_interest":306,"iv":236,"implied_volatility":236,"delta":307,"gamma":273,"theta":308,"vega":309,"rho":230,"in_the_money":14},"DRI   261016P00140000",0.59,5,-0.000004,-0.000012,0.000008,{"strike":311,"call":312,"put":321,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":45},"DRI   261016C00145000",53.9,56.7,0.999906,0.000021,-0.000235,0.000147,0.055471,{"contract_symbol":322,"symbol":322,"bid":230,"ask":235,"last":277,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":236,"implied_volatility":236,"delta":323,"gamma":309,"theta":324,"vega":325,"rho":326,"in_the_money":14},"DRI   261016P00145000",-0.00003,-0.000074,0.00005,-0.000002,{"strike":328,"call":329,"put":338,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":45},"DRI   261016C00150000",48.8,51.3,0.999592,0.000084,-0.000925,0.000577,0.057359,{"contract_symbol":339,"symbol":339,"bid":230,"ask":277,"last":340,"change":230,"changePercent":9,"volume":230,"openInterest":341,"open_interest":341,"iv":236,"implied_volatility":236,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"DRI   261016P00150000",0.08,59,-0.000162,0.000038,-0.000363,0.000244,-0.000013,{"strike":348,"call":349,"put":358,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":45},"DRI   261016C00155000",43.8,46.3,0.998524,0.000274,-0.003018,0.001884,0.059188,{"contract_symbol":359,"symbol":359,"bid":230,"ask":277,"last":360,"change":230,"changePercent":9,"volume":230,"openInterest":361,"open_interest":361,"iv":236,"implied_volatility":236,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"DRI   261016P00155000",0.03,10,-0.000704,0.00015,-0.001423,0.000956,-0.000055,{"strike":368,"call":369,"put":378,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":45},"DRI   261016C00160000",39.1,41.8,0.995476,0.000754,-0.008303,0.005182,0.060861,{"contract_symbol":379,"symbol":379,"bid":230,"ask":380,"last":381,"change":230,"changePercent":9,"volume":230,"openInterest":382,"open_interest":382,"iv":236,"implied_volatility":236,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"DRI   261016P00160000",0.05,0.02,191,-0.002534,0.000482,-0.004582,0.003078,-0.000199,{"strike":389,"call":390,"put":401,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":395,"changePercent":9,"volume":52,"openInterest":52,"open_interest":52,"iv":231,"implied_volatility":231,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":45},"DRI   261016C00165000",34.1,36.4,35.25,-2.36,0.988056,0.001773,-0.019529,0.012189,0.062186,{"contract_symbol":402,"symbol":402,"bid":230,"ask":403,"last":277,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":236,"implied_volatility":236,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"DRI   261016P00165000",0.45,-0.65,3,405,-0.007662,0.001294,-0.01231,0.008269,-0.000603,{"strike":413,"call":414,"put":424,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":45},"DRI   261016C00170000",28.8,31.3,0.4105,0.981462,0.002822,-0.026122,0.017787,0.06358,{"contract_symbol":425,"symbol":425,"bid":230,"ask":426,"last":277,"change":230,"changePercent":9,"volume":230,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"DRI   261016P00170000",0.75,63,0.4122,-0.018917,0.002859,-0.026687,0.018097,-0.001494,{"strike":435,"call":436,"put":446,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":45},"DRI   261016C00175000",24.1,26.5,0.3642,0.973388,0.004315,-0.031446,0.024131,0.06486,{"contract_symbol":447,"symbol":447,"bid":380,"ask":133,"last":403,"change":448,"changePercent":9,"volume":52,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"DRI   261016P00175000",0.15,190,0.3995,-0.038437,0.005329,-0.046722,0.032689,-0.003041,{"strike":457,"call":458,"put":468,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":45},"DRI   261016C00180000",19.4,21.8,0.3118,0.962853,0.006639,-0.035472,0.031791,0.065951,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":230,"changePercent":9,"volume":230,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"DRI   261016P00180000",0.2,1.15,0.85,337,0.3993,-0.079422,0.009448,-0.082783,0.057937,-0.00631,{"strike":481,"call":482,"put":492,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":45},"DRI   261016C00185000",13.8,17.5,0.2543,0.947959,0.010685,-0.037961,0.041722,0.066708,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":497,"changePercent":9,"volume":405,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"DRI   261016P00185000",0.5,1.35,0.8,-0.55,519,0.3707,-0.128353,0.014436,-0.108976,0.082165,-0.010206,{"strike":449,"call":506,"put":520,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":45},"DRI   261016C00190000",9.7,11.8,11,4.7,12,17,0.2209,0.893739,0.021185,-0.056814,0.07187,0.064379,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"DRI   261016P00190000",0.55,2.7,1.4,-1.2,4,284,0.3287,-0.19611,0.02148,-0.127495,0.10841,-0.015585,{"strike":535,"call":536,"put":549,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":265,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":45},"DRI   261016C00195000",6,7.7,7.2,3.15,29,0.229,0.73382,0.036583,-0.105402,0.128638,0.053637,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":554,"changePercent":9,"volume":279,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"DRI   261016P00195000",2.2,3.1,2.55,-3.2,477,0.3161,-0.320238,0.028879,-0.158544,0.140174,-0.025566,{"strike":563,"call":564,"put":575,"callItm":45,"putItm":14,"isAtm":45},200,{"contract_symbol":565,"symbol":565,"bid":552,"ask":566,"last":526,"change":567,"changePercent":9,"volume":538,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":45},"DRI   261016C00200000",4.5,1.3,197,0.2089,0.52423,0.048634,-0.116657,0.156038,0.038868,{"contract_symbol":576,"symbol":576,"bid":577,"ask":538,"last":578,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"DRI   261016P00200000",4.2,5.03,-3.87,7,428,0.3386,-0.476871,0.030015,-0.189082,0.156064,-0.038512,{"strike":589,"call":590,"put":602,"callItm":14,"putItm":45,"isAtm":14},210,{"contract_symbol":591,"symbol":591,"bid":592,"ask":52,"last":593,"change":594,"changePercent":9,"volume":580,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"DRI   261016C00210000",0.6,0.81,0.36,541,0.2397,0.163041,0.026225,-0.082777,0.09652,0.012193,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":230,"changePercent":9,"volume":230,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":45},"DRI   261016P00210000",10.9,13.1,18,294,0.3767,-0.726737,0.022535,-0.175668,0.130341,-0.060316,{"strike":615,"call":616,"put":627,"callItm":14,"putItm":45,"isAtm":14},220,{"contract_symbol":617,"symbol":617,"bid":277,"ask":470,"last":618,"change":619,"changePercent":9,"volume":265,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"DRI   261016C00220000",0.19,0.14,876,0.2642,0.037001,0.007812,-0.029955,0.031689,0.002779,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":230,"changePercent":9,"volume":230,"openInterest":630,"open_interest":630,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":45},"DRI   261016P00220000",19.2,23,24.8,0.5082,-0.813963,0.013452,-0.190836,0.10496,-0.070655,{"strike":639,"call":640,"put":649,"callItm":14,"putItm":45,"isAtm":14},230,{"contract_symbol":641,"symbol":641,"bid":230,"ask":448,"last":380,"change":230,"changePercent":9,"volume":230,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"DRI   261016C00230000",1639,0.3514,0.024141,0.004121,-0.027963,0.022239,0.001804,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":230,"changePercent":9,"volume":230,"openInterest":630,"open_interest":630,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":45},"DRI   261016P00230000",30.2,32.7,22.78,0.6281,-0.856034,0.009215,-0.199759,0.088882,-0.077624,{"strike":661,"call":662,"put":671,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":663,"symbol":663,"bid":230,"ask":448,"last":380,"change":230,"changePercent":9,"volume":52,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"DRI   261016C00240000",1315,0.4295,0.017501,0.002568,-0.026028,0.016935,0.001302,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":45},"DRI   261016P00240000",40.3,42.6,0.7271,-0.884768,0.006822,-0.198166,0.076168,-0.083571,{"strike":58,"call":682,"put":691,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":683,"symbol":683,"bid":230,"ask":380,"last":684,"change":230,"changePercent":9,"volume":52,"openInterest":685,"open_interest":685,"iv":665,"implied_volatility":665,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"DRI   261016C00250000",0.01,833,0.004741,0.000819,-0.008304,0.005403,0.000354,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":230,"changePercent":9,"volume":230,"openInterest":405,"open_interest":405,"iv":675,"implied_volatility":675,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":45},"DRI   261016P00250000",50.3,52.5,40.8,-0.931384,0.00464,-0.134793,0.05181,-0.090705,{"strike":702,"call":703,"put":711,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":704,"symbol":704,"bid":230,"ask":705,"last":380,"change":230,"changePercent":9,"volume":230,"openInterest":413,"open_interest":413,"iv":665,"implied_volatility":665,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"DRI   261016C00260000",1.05,0.001103,0.000219,-0.002219,0.001444,0.000083,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":230,"changePercent":9,"volume":230,"openInterest":405,"open_interest":405,"iv":675,"implied_volatility":675,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":45},"DRI   261016P00260000",60.1,62.7,46.07,-0.96096,0.002965,-0.086134,0.033107,-0.096648,{"strike":722,"call":723,"put":730,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":724,"symbol":724,"bid":230,"ask":277,"last":128,"change":230,"changePercent":9,"volume":230,"openInterest":725,"open_interest":725,"iv":665,"implied_volatility":665,"delta":726,"gamma":325,"theta":727,"vega":728,"rho":729,"in_the_money":14},"DRI   261016C00270000",34,0.000224,-0.000507,0.00033,0.000017,{"contract_symbol":731,"symbol":731,"bid":732,"ask":271,"last":733,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":675,"implied_volatility":675,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":45},"DRI   261016P00270000",69.8,60.3,-0.978683,0.001794,-0.052101,0.020026,-0.101752,{"strike":740,"call":741,"put":749,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":742,"symbol":742,"bid":230,"ask":743,"last":340,"change":230,"changePercent":9,"volume":230,"openInterest":526,"open_interest":526,"iv":665,"implied_volatility":665,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"DRI   261016C00280000",0.95,0.00004,0.00001,-0.000101,0.000066,0.000003,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":675,"implied_volatility":675,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":45},"DRI   261016P00280000",80.1,82.6,-0.988784,0.001034,-0.030028,0.011542,-0.10631,{"strike":759,"call":760,"put":767,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":761,"symbol":761,"bid":230,"ask":762,"last":340,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":665,"implied_volatility":665,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":230,"in_the_money":14},"DRI   261016C00290000",1.45,0.000006,0.000002,-0.000018,0.000012,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":675,"implied_volatility":675,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":45},"DRI   261016P00290000",90.2,92.6,-0.994292,0.000571,-0.016584,0.006374,-0.110537,{"strike":777,"call":778,"put":781,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":779,"symbol":779,"bid":230,"ask":743,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":665,"implied_volatility":665,"delta":273,"gamma":230,"theta":780,"vega":764,"rho":230,"in_the_money":14},"DRI   261016C00300000",-0.000003,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":675,"implied_volatility":675,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":45},"DRI   261016P00300000",100,102.6,82,-0.99718,0.000304,-0.00882,0.00339,-0.114575,{"strike":792,"call":793,"put":795,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":794,"symbol":794,"bid":230,"ask":471,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":665,"implied_volatility":665,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016C00310000",{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":675,"implied_volatility":675,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":45},"DRI   261016P00310000",109.7,112.6,-0.998644,0.000156,-0.004537,0.001744,-0.118508,{"strike":805,"call":806,"put":808,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":807,"symbol":807,"bid":230,"ask":743,"last":52,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":665,"implied_volatility":665,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"DRI   261016C00320000",{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":230,"changePercent":9,"volume":230,"openInterest":52,"open_interest":52,"iv":675,"implied_volatility":675,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":45},"DRI   261016P00320000",119.8,122.3,102,-0.999363,0.000078,-0.002266,0.000871,-0.122387,"2026-10-02T23:34:23.456394+00:00"]