[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUSL":3,"homepage-market-summary":30,"stock-options-DUSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUSL","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},"Direxion Daily Industrials Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0428,0.03332,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.92,78.16,79.15,76.93,76.27,1.65,2.16,17965.212876,106.88,64.943,18123.992138649402,30.9,2368,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":896,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},6,36,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",76,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",167,"270319",[199,220,242,261,284,304,325,345,366,388,408,428,447,467,490,510,531,551,571,589,607,625,644,662,680,698,716,734,752,770,788,806,824,842,859,877],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},72,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"DUSL  261016C00072000",5.1,9.5,0.5963,0.768845,0.033465,-0.098893,0.046466,0.020208,{"contract_symbol":212,"symbol":212,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"DUSL  261016P00072000",4.3,0.4418,-0.169421,0.03745,-0.060762,0.038532,-0.005307,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":74,"isAtm":74},73,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"DUSL  261016C00073000",4.2,8.8,0.5975,0.731004,0.036193,-0.10741,0.050363,0.019349,{"contract_symbol":233,"symbol":233,"bid":183,"ask":234,"last":235,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":74},"DUSL  261016P00073000",4.5,2.13,0.4419,-0.212745,0.043065,-0.069897,0.044315,-0.006684,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":74,"isAtm":74},74,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"DUSL  261016C00074000",3.5,8.1,0.691609,0.038685,-0.114317,0.053714,0.01843,{"contract_symbol":254,"symbol":254,"bid":183,"ask":255,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":74},"DUSL  261016P00074000",4.7,-0.261149,0.048219,-0.078233,0.049611,-0.008232,{"strike":262,"call":263,"put":273,"callItm":11,"putItm":74,"isAtm":74},75,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"DUSL  261016C00075000",2.8,7.5,0.5859,0.651827,0.041351,-0.117965,0.056416,0.017506,{"contract_symbol":274,"symbol":274,"bid":183,"ask":275,"last":276,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":74},"DUSL  261016P00075000",4.9,2.85,2,0.4244,-0.308144,0.054335,-0.081329,0.053696,-0.009722,{"strike":192,"call":285,"put":295,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"DUSL  261016C00076000",2.15,6.9,0.5664,0.610413,0.04438,-0.118323,0.058531,0.016536,{"contract_symbol":296,"symbol":296,"bid":297,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":74},"DUSL  261016P00076000",0.05,0.4736,-0.376235,0.052526,-0.097911,0.057925,-0.012007,{"strike":305,"call":306,"put":316,"callItm":11,"putItm":74,"isAtm":11},77,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"DUSL  261016C00077000",1.5,6.4,0.5426,0.565488,0.047527,-0.116314,0.060058,0.015457,{"contract_symbol":317,"symbol":317,"bid":152,"ask":318,"last":203,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"DUSL  261016P00077000",5.7,0.5175,-0.433346,0.049807,-0.110881,0.060028,-0.013984,{"strike":326,"call":327,"put":337,"callItm":74,"putItm":11,"isAtm":11},78,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":74},"DUSL  261016C00078000",0.95,6.1,0.5107,0.515853,0.051151,-0.110878,0.060832,0.01424,{"contract_symbol":338,"symbol":338,"bid":66,"ask":330,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"DUSL  261016P00078000",0.5538,-0.482144,0.047155,-0.120227,0.060817,-0.015718,{"strike":346,"call":347,"put":357,"callItm":74,"putItm":11,"isAtm":11},79,{"contract_symbol":348,"symbol":348,"bid":127,"ask":349,"last":350,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":74},"DUSL  261016C00079000",5.5,3.01,0.4698,0.458732,0.055355,-0.101527,0.060552,0.0128,{"contract_symbol":358,"symbol":358,"bid":308,"ask":359,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"DUSL  261016P00079000",6.6,0.5796,-0.525713,0.045008,-0.125687,0.060753,-0.017291,{"strike":367,"call":368,"put":379,"callItm":74,"putItm":11,"isAtm":11},80,{"contract_symbol":369,"symbol":369,"bid":370,"ask":275,"last":371,"change":183,"changePercent":9,"volume":183,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":74},"DUSL  261016C00080000",0.1,3.2,4,0.4514,0.399833,0.056077,-0.094983,0.058949,0.011233,{"contract_symbol":380,"symbol":380,"bid":287,"ask":381,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"DUSL  261016P00080000",7,0.5997,-0.565757,0.043,-0.128532,0.060051,-0.018761,{"strike":389,"call":390,"put":398,"callItm":74,"putItm":11,"isAtm":74},81,{"contract_symbol":391,"symbol":391,"bid":183,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"DUSL  261016C00081000",0.487,0.359867,0.050339,-0.099212,0.057084,0.010092,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"DUSL  261016P00081000",2.7,7.7,0.6147,-0.603273,0.041096,-0.129071,0.058827,-0.020157,{"strike":409,"call":410,"put":418,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":411,"symbol":411,"bid":183,"ask":255,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":74},"DUSL  261016C00082000",0.5242,0.327875,0.045153,-0.103136,0.05512,0.009174,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"DUSL  261016P00082000",3.4,8.3,0.6226,-0.639679,0.039389,-0.126909,0.057108,-0.021519,{"strike":429,"call":430,"put":438,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":431,"symbol":431,"bid":183,"ask":234,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"DUSL  261016C00083000",0.5576,0.300216,0.040876,-0.105624,0.053076,0.008384,{"contract_symbol":439,"symbol":439,"bid":224,"ask":440,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"DUSL  261016P00083000",9.1,0.6233,-0.675929,0.037794,-0.122044,0.054859,-0.022874,{"strike":448,"call":449,"put":458,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":450,"symbol":450,"bid":183,"ask":213,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"DUSL  261016C00084000",5,0.587,0.275552,0.037288,-0.106781,0.05097,0.007685,{"contract_symbol":459,"symbol":459,"bid":451,"ask":460,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"DUSL  261016P00084000",9.7,0.6205,-0.711429,0.036069,-0.115414,0.052114,-0.02421,{"strike":468,"call":469,"put":480,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":470,"symbol":470,"bid":127,"ask":471,"last":472,"change":152,"changePercent":9,"volume":181,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":74},"DUSL  261016C00085000",4.1,1.05,14,0.6127,0.253112,0.034208,-0.106753,0.04881,0.007052,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"DUSL  261016P00085000",5.8,10.5,0.615,-0.745948,0.034146,-0.107357,0.048907,-0.025526,{"strike":491,"call":492,"put":500,"callItm":74,"putItm":11,"isAtm":74},86,{"contract_symbol":493,"symbol":493,"bid":183,"ask":372,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":74},"DUSL  261016C00086000",0.6357,0.232609,0.0315,-0.105794,0.04663,0.006476,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"DUSL  261016P00086000",6.7,11.2,0.6209,-0.773566,0.031769,-0.101787,0.045931,-0.026666,{"strike":511,"call":512,"put":521,"callItm":74,"putItm":11,"isAtm":74},87,{"contract_symbol":513,"symbol":513,"bid":183,"ask":514,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"DUSL  261016C00087000",3.9,0.6551,0.213302,0.029094,-0.103777,0.044383,0.005937,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"DUSL  261016P00087000",7.6,12.2,0.6214,-0.800897,0.029442,-0.094507,0.042607,-0.027799,{"strike":532,"call":533,"put":542,"callItm":74,"putItm":11,"isAtm":74},88,{"contract_symbol":534,"symbol":534,"bid":183,"ask":535,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":74},"DUSL  261016C00088000",3.7,0.6553,0.188415,0.026997,-0.096356,0.041198,0.005257,{"contract_symbol":543,"symbol":543,"bid":544,"ask":177,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"DUSL  261016P00088000",8.5,0.6194,-0.826938,0.027077,-0.086357,0.03906,-0.028899,{"strike":552,"call":553,"put":561,"callItm":74,"putItm":11,"isAtm":74},89,{"contract_symbol":554,"symbol":554,"bid":183,"ask":555,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":74},"DUSL  261016C00089000",3.6,0.165482,0.024879,-0.088739,0.037952,0.004627,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":525,"implied_volatility":525,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"DUSL  261016P00089000",9.4,13.9,5.4,-0.848865,0.02471,-0.079318,0.035759,-0.029888,{"strike":572,"call":573,"put":580,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":574,"symbol":574,"bid":183,"ask":246,"last":179,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":515,"implied_volatility":515,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":74},"DUSL  261016C00090000",0.144739,0.022772,-0.081227,0.034739,0.004056,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"DUSL  261016P00090000",10.3,14.8,-0.869363,0.022383,-0.071847,0.032391,-0.03084,{"strike":590,"call":591,"put":598,"callItm":74,"putItm":11,"isAtm":74},91,{"contract_symbol":592,"symbol":592,"bid":183,"ask":420,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":74},"DUSL  261016C00091000",0.126022,0.02071,-0.07387,0.031592,0.003539,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"DUSL  261016P00091000",11.3,15.6,-0.888475,0.020089,-0.06407,0.028979,-0.031757,{"strike":608,"call":609,"put":617,"callItm":74,"putItm":11,"isAtm":74},92,{"contract_symbol":610,"symbol":610,"bid":183,"ask":246,"last":611,"change":183,"changePercent":9,"volume":183,"openInterest":451,"open_interest":451,"iv":536,"implied_volatility":536,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":74},"DUSL  261016C00092000",1.92,0.109327,0.018721,-0.066818,0.028568,0.003076,{"contract_symbol":618,"symbol":618,"bid":524,"ask":619,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"DUSL  261016P00092000",16.7,-0.903879,0.017977,-0.057706,0.026016,-0.032569,{"strike":626,"call":627,"put":635,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":628,"symbol":628,"bid":183,"ask":629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"DUSL  261016C00093000",3.3,0.09428,0.016813,-0.05997,0.025648,0.002657,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"DUSL  261016P00093000",13.2,17.6,-0.918893,0.015891,-0.050682,0.022924,-0.033374,{"strike":645,"call":646,"put":653,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":647,"symbol":647,"bid":183,"ask":420,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":74},"DUSL  261016C00094000",0.081103,0.015021,-0.053613,0.022923,0.002289,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"DUSL  261016P00094000",14.2,18.6,-0.931337,0.013994,-0.044632,0.020188,-0.034107,{"strike":663,"call":664,"put":671,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":665,"symbol":665,"bid":183,"ask":420,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"DUSL  261016C00095000",0.069343,0.013334,-0.047562,0.020341,0.001961,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"DUSL  261016P00095000",15.1,19.4,-0.941517,0.012312,-0.03952,0.017817,-0.034775,{"strike":681,"call":682,"put":689,"callItm":74,"putItm":11,"isAtm":74},96,{"contract_symbol":683,"symbol":683,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":74},"DUSL  261016C00096000",0.059175,0.011784,-0.042058,0.017982,0.001676,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"DUSL  261016P00096000",16.1,20.5,-0.951479,0.010652,-0.033972,0.015366,-0.035441,{"strike":699,"call":700,"put":707,"callItm":74,"putItm":11,"isAtm":74},97,{"contract_symbol":701,"symbol":701,"bid":183,"ask":629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"DUSL  261016C00097000",0.050245,0.010354,-0.036954,0.0158,0.001425,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"DUSL  261016P00097000",17.1,21.5,-0.958967,0.009277,-0.029779,0.013425,-0.036035,{"strike":717,"call":718,"put":725,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":719,"symbol":719,"bid":183,"ask":629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":74},"DUSL  261016C00098000",0.042441,0.009044,-0.03226,0.013797,0.001205,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"DUSL  261016P00098000",18.1,22.5,-0.966325,0.007919,-0.025256,0.011424,-0.036628,{"strike":735,"call":736,"put":743,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":737,"symbol":737,"bid":183,"ask":629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":74},"DUSL  261016C00099000",0.035811,0.007874,-0.028102,0.012015,0.001018,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":11},"DUSL  261016P00099000",19,23.3,-0.972127,0.006771,-0.021595,0.009768,-0.037176,{"strike":753,"call":754,"put":761,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":755,"symbol":755,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":74},"DUSL  261016C00100000",0.030019,0.00681,-0.024291,0.010389,0.000854,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"DUSL  261016P00100000",20,24.4,-0.976654,0.005819,-0.018677,0.00842,-0.037686,{"strike":771,"call":772,"put":779,"callItm":74,"putItm":11,"isAtm":74},101,{"contract_symbol":773,"symbol":773,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":74},"DUSL  261016C00101000",0.025153,0.005874,-0.020967,0.008965,0.000717,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":11},"DUSL  261016P00101000",21,25.2,-0.98114,0.004873,-0.015541,0.007029,-0.038199,{"strike":789,"call":790,"put":797,"callItm":74,"putItm":11,"isAtm":74},102,{"contract_symbol":791,"symbol":791,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":74},"DUSL  261016C00102000",0.020932,0.005034,-0.017956,0.007679,0.000597,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":11},"DUSL  261016P00102000",22,26.3,-0.984578,0.004103,-0.013085,0.005918,-0.038681,{"strike":807,"call":808,"put":815,"callItm":74,"putItm":11,"isAtm":74},103,{"contract_symbol":809,"symbol":809,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":74},"DUSL  261016C00103000",0.017423,0.004305,-0.015367,0.00657,0.000498,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":11},"DUSL  261016P00103000",23,27.4,-0.987191,0.003485,-0.011186,0.005043,-0.039137,{"strike":825,"call":826,"put":833,"callItm":74,"putItm":11,"isAtm":74},104,{"contract_symbol":827,"symbol":827,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":74},"DUSL  261016C00104000",0.0144,0.003658,-0.013046,0.005579,0.000412,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"DUSL  261016P00104000",24,28.3,-0.989807,0.002867,-0.009144,0.004136,-0.039597,{"strike":843,"call":844,"put":851,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":845,"symbol":845,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":74},"DUSL  261016C00105000",0.011885,0.003099,-0.011052,0.004727,0.00034,{"contract_symbol":852,"symbol":852,"bid":65,"ask":853,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":525,"implied_volatility":525,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"DUSL  261016P00105000",29.2,-0.991575,0.002419,-0.007764,0.0035,-0.040029,{"strike":860,"call":861,"put":868,"callItm":74,"putItm":11,"isAtm":74},106,{"contract_symbol":862,"symbol":862,"bid":183,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":74},"DUSL  261016C00106000",0.009802,0.002619,-0.009348,0.003997,0.000281,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":11},"DUSL  261016P00106000",26,30.2,-0.99336,0.001968,-0.006275,0.002838,-0.040466,{"strike":878,"call":879,"put":887,"callItm":74,"putItm":11,"isAtm":74},107,{"contract_symbol":880,"symbol":880,"bid":183,"ask":881,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":74},"DUSL  261016C00107000",3.1,0.008023,0.002198,-0.007841,0.003353,0.00023,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":545,"implied_volatility":545,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"DUSL  261016P00107000",27,31.2,-0.994669,0.00162,-0.005165,0.002336,-0.040887,"2026-10-03T22:27:21.023823+00:00"]