[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVA":3,"stock-options-DVA":30,"homepage-market-summary":808},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DVA","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},"DaVita Inc.","NYSE",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","DaVita is one of the largest providers of dialysis services in the United States, boasting a market share of about 35%. The firm operates over 3,200 facilities worldwide, mostly in the US, and treats about 300,000 patients annually. Government payers dominate US dialysis reimbursement. DaVita receives about two-thirds of US sales at government (primarily Medicare) reimbursement rates, with the remainder coming from commercial insurers. While commercial insurers represent only about 10% of US patients treated, they represent nearly all of the profits generated by DaVita in the US dialysis business.","78,000","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},178.69,176.35,180,176.27,2.34,1.33,443069.228156,13407,178.4928,247.49,101,897233.74226898,53,7780,{"status":31,"has_options":32,"symbol":4,"underlying_price":16,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":85,"updated_at":807,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},168,15735,1.75,[44,45,49,53,57,61,65,69,73,77,81],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",49,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",77,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",105,"270115",{"date":58,"label":58,"type":35,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-02-19",140,"270219",{"date":62,"label":62,"type":35,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2027-04-16",196,"270416",{"date":66,"label":66,"type":35,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2027-05-21",231,"270521",{"date":70,"label":70,"type":35,"days_to_expiration":71,"dte":71,"compact":72,"implied_volatility":9},"2027-08-20",322,"270820",{"date":74,"label":74,"type":35,"days_to_expiration":75,"dte":75,"compact":76,"implied_volatility":9},"2027-11-19",413,"271119",{"date":78,"label":78,"type":35,"days_to_expiration":79,"dte":79,"compact":80,"implied_volatility":9},"2028-01-21",476,"280121",{"date":82,"label":82,"type":35,"days_to_expiration":83,"dte":83,"compact":84,"implied_volatility":9},"2029-01-19",840,"290119",[86,102,113,123,134,144,156,169,186,203,220,236,255,276,298,323,348,372,396,419,445,471,497,522,548,572,595,618,638,659,679,698,715,731,746,759,772,784,796],{"strike":87,"call":88,"put":96,"callItm":32,"putItm":14,"isAtm":14},80,{"contract_symbol":89,"symbol":89,"bid":90,"ask":91,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":95,"in_the_money":32},"DVA   261016C00080000",96.7,99.6,0,0.2677,1,0.030683,{"contract_symbol":97,"symbol":97,"bid":92,"ask":98,"last":99,"change":92,"changePercent":9,"volume":92,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016P00080000",2.15,0.75,3,0.5604,{"strike":103,"call":104,"put":109,"callItm":32,"putItm":14,"isAtm":14},85,{"contract_symbol":105,"symbol":105,"bid":106,"ask":107,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":108,"in_the_money":32},"DVA   261016C00085000",91.7,94.3,0.032601,{"contract_symbol":110,"symbol":110,"bid":92,"ask":98,"last":111,"change":92,"changePercent":9,"volume":92,"openInterest":112,"open_interest":112,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016P00085000",0.9,2,{"strike":114,"call":115,"put":120,"callItm":32,"putItm":14,"isAtm":14},90,{"contract_symbol":116,"symbol":116,"bid":117,"ask":118,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":119,"in_the_money":32},"DVA   261016C00090000",86.6,89.5,0.034518,{"contract_symbol":121,"symbol":121,"bid":92,"ask":98,"last":122,"change":92,"changePercent":9,"volume":92,"openInterest":94,"open_interest":94,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016P00090000",1.14,{"strike":124,"call":125,"put":130,"callItm":32,"putItm":14,"isAtm":14},95,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":129,"in_the_money":32},"DVA   261016C00095000",81.6,84.6,0.036436,{"contract_symbol":131,"symbol":131,"bid":92,"ask":132,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":133,"open_interest":133,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016P00095000",1.8,4,{"strike":135,"call":136,"put":141,"callItm":32,"putItm":14,"isAtm":14},100,{"contract_symbol":137,"symbol":137,"bid":138,"ask":139,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":140,"in_the_money":32},"DVA   261016C00100000",76.6,79.6,0.038354,{"contract_symbol":142,"symbol":142,"bid":92,"ask":143,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016P00100000",1.15,{"strike":55,"call":145,"put":151,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":149,"change":92,"changePercent":9,"volume":92,"openInterest":133,"open_interest":133,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":150,"in_the_money":32},"DVA   261016C00105000",71.7,74.6,122.2,0.040271,{"contract_symbol":152,"symbol":152,"bid":92,"ask":153,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":94,"open_interest":94,"iv":101,"implied_volatility":101,"delta":92,"gamma":92,"theta":154,"vega":155,"rho":92,"in_the_money":14},"DVA   261016P00105000",1.35,-0.000002,0.000001,{"strike":157,"call":158,"put":163,"callItm":32,"putItm":14,"isAtm":14},110,{"contract_symbol":159,"symbol":159,"bid":160,"ask":161,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":162,"in_the_money":32},"DVA   261016C00110000",66.7,69.6,0.042189,{"contract_symbol":164,"symbol":164,"bid":92,"ask":99,"last":165,"change":92,"changePercent":9,"volume":92,"openInterest":112,"open_interest":112,"iv":101,"implied_volatility":101,"delta":166,"gamma":155,"theta":167,"vega":168,"rho":92,"in_the_money":14},"DVA   261016P00110000",2.65,-0.000004,-0.000012,0.000006,{"strike":170,"call":171,"put":178,"callItm":32,"putItm":14,"isAtm":14},115,{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":175,"change":92,"changePercent":9,"volume":92,"openInterest":176,"open_interest":176,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":177,"in_the_money":32},"DVA   261016C00115000",61.9,64.4,79.4,7,0.044107,{"contract_symbol":179,"symbol":179,"bid":92,"ask":180,"last":133,"change":92,"changePercent":9,"volume":92,"openInterest":181,"open_interest":181,"iv":101,"implied_volatility":101,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":154,"in_the_money":14},"DVA   261016P00115000",0.95,5,-0.000023,0.000005,-0.00007,0.000035,{"strike":187,"call":188,"put":194,"callItm":32,"putItm":14,"isAtm":14},120,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":192,"change":92,"changePercent":9,"volume":92,"openInterest":100,"open_interest":100,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":193,"in_the_money":32},"DVA   261016C00120000",56.7,59.6,72.4,0.046024,{"contract_symbol":195,"symbol":195,"bid":92,"ask":99,"last":196,"change":92,"changePercent":9,"volume":92,"openInterest":197,"open_interest":197,"iv":101,"implied_volatility":101,"delta":198,"gamma":199,"theta":200,"vega":201,"rho":202,"in_the_money":14},"DVA   261016P00120000",1.1,16,-0.000115,0.000023,-0.000317,0.000158,-0.000008,{"strike":204,"call":205,"put":211,"callItm":32,"putItm":14,"isAtm":14},125,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":92,"changePercent":9,"volume":92,"openInterest":181,"open_interest":181,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":210,"in_the_money":32},"DVA   261016C00125000",51.8,55.1,67.9,0.047942,{"contract_symbol":212,"symbol":212,"bid":92,"ask":180,"last":213,"change":92,"changePercent":9,"volume":92,"openInterest":214,"open_interest":214,"iv":101,"implied_volatility":101,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"DVA   261016P00125000",0.2,45,-0.000465,0.000085,-0.001163,0.000581,-0.000033,{"strike":221,"call":222,"put":228,"callItm":32,"putItm":14,"isAtm":14},130,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":92,"changePercent":9,"volume":92,"openInterest":112,"open_interest":112,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":227,"in_the_money":32},"DVA   261016C00130000",46.8,50.1,44.71,0.04986,{"contract_symbol":229,"symbol":229,"bid":92,"ask":99,"last":230,"change":92,"changePercent":9,"volume":92,"openInterest":36,"open_interest":36,"iv":101,"implied_volatility":101,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"DVA   261016P00130000",0.38,-0.001571,0.00026,-0.003562,0.001781,-0.000111,{"strike":237,"call":238,"put":245,"callItm":32,"putItm":14,"isAtm":14},135,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":92,"changePercent":9,"volume":92,"openInterest":243,"open_interest":243,"iv":93,"implied_volatility":93,"delta":94,"gamma":92,"theta":92,"vega":92,"rho":244,"in_the_money":32},"DVA   261016C00135000",42,44.4,59,11,0.051777,{"contract_symbol":246,"symbol":246,"bid":92,"ask":247,"last":248,"change":92,"changePercent":9,"volume":92,"openInterest":249,"open_interest":249,"iv":101,"implied_volatility":101,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"DVA   261016P00135000",0.35,0.11,36,-0.004532,0.000675,-0.009271,0.004635,-0.000322,{"strike":59,"call":256,"put":266,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":94,"openInterest":262,"open_interest":262,"iv":93,"implied_volatility":93,"delta":263,"gamma":155,"theta":154,"vega":264,"rho":265,"in_the_money":32},"DVA   261016C00140000",36.7,39.6,38.7,-7.2,6,0.999999,0.000002,0.053695,{"contract_symbol":267,"symbol":267,"bid":92,"ask":268,"last":269,"change":92,"changePercent":9,"volume":92,"openInterest":270,"open_interest":270,"iv":101,"implied_volatility":101,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"DVA   261016P00140000",0.65,0.05,48,-0.011355,0.001518,-0.020838,0.010418,-0.000809,{"strike":277,"call":278,"put":290,"callItm":32,"putItm":14,"isAtm":14},145,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":93,"implied_volatility":93,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":32},"DVA   261016C00145000",32.1,35.1,33.1,2.39,9,0.99997,0.000014,-0.000043,0.000045,0.055611,{"contract_symbol":291,"symbol":291,"bid":92,"ask":99,"last":213,"change":92,"changePercent":9,"volume":92,"openInterest":292,"open_interest":292,"iv":101,"implied_volatility":101,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"DVA   261016P00145000",23,-0.025084,0.002989,-0.041024,0.02051,-0.001793,{"strike":299,"call":300,"put":313,"callItm":32,"putItm":14,"isAtm":14},150,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":305,"changePercent":9,"volume":262,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":32},"DVA   261016C00150000",27.4,29.8,28.8,-6.1,22,0.318,0.997752,0.000633,-0.002801,0.002467,0.057374,{"contract_symbol":314,"symbol":314,"bid":92,"ask":180,"last":315,"change":92,"changePercent":9,"volume":92,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"DVA   261016P00150000",0.25,31,0.5212,-0.038733,0.004602,-0.054653,0.029377,-0.002768,{"strike":324,"call":325,"put":337,"callItm":32,"putItm":14,"isAtm":14},155,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":92,"changePercent":9,"volume":92,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":32},"DVA   261016C00155000",22.3,24.5,25.6,38,0.3214,0.989027,0.00257,-0.011601,0.010113,0.05868,{"contract_symbol":338,"symbol":338,"bid":269,"ask":339,"last":340,"change":92,"changePercent":9,"volume":92,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"DVA   261016P00155000",1.05,0.3,81,0.4808,-0.059665,0.007049,-0.071225,0.041504,-0.004261,{"strike":349,"call":350,"put":361,"callItm":32,"putItm":14,"isAtm":14},160,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":92,"changePercent":9,"volume":92,"openInterest":270,"open_interest":270,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":32},"DVA   261016C00160000",17.4,20.1,16.3,0.2854,0.9775,0.005356,-0.019067,0.018719,0.059791,{"contract_symbol":362,"symbol":362,"bid":363,"ask":196,"last":364,"change":92,"changePercent":9,"volume":92,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"DVA   261016P00160000",0.15,0.88,91,0.4407,-0.0929,0.010779,-0.091525,0.05818,-0.006633,{"strike":373,"call":374,"put":386,"callItm":32,"putItm":14,"isAtm":14},165,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":92,"changePercent":9,"volume":92,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":32},"DVA   261016C00165000",12.6,15.3,12.2,33,0.2718,0.936228,0.013133,-0.042418,0.043719,0.05881,{"contract_symbol":387,"symbol":387,"bid":363,"ask":388,"last":389,"change":92,"changePercent":9,"volume":92,"openInterest":221,"open_interest":221,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"DVA   261016P00165000",2.7,1.2,0.4291,-0.160975,0.016267,-0.130935,0.085485,-0.01154,{"strike":397,"call":398,"put":408,"callItm":32,"putItm":14,"isAtm":14},170,{"contract_symbol":399,"symbol":399,"bid":400,"ask":243,"last":401,"change":92,"changePercent":9,"volume":92,"openInterest":197,"open_interest":197,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":32},"DVA   261016C00170000",8.9,11.56,0.3057,0.805847,0.025705,-0.104994,0.096229,0.051441,{"contract_symbol":409,"symbol":409,"bid":111,"ask":410,"last":411,"change":92,"changePercent":9,"volume":92,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"DVA   261016P00170000",3.6,2.49,744,0.4119,-0.255167,0.022283,-0.165276,0.11241,-0.018371,{"strike":420,"call":421,"put":432,"callItm":32,"putItm":14,"isAtm":14},175,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":176,"change":92,"changePercent":9,"volume":92,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":32},"DVA   261016C00175000",5.8,7.9,55,0.3427,0.634757,0.031351,-0.160924,0.131567,0.040892,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":133,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"DVA   261016P00175000",2.35,4.8,3.09,-0.51,99,0.3798,-0.375336,0.028541,-0.17992,0.132736,-0.027106,{"strike":18,"call":446,"put":458,"callItm":14,"putItm":32,"isAtm":32},{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":94,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":95,"in_the_money":14},"DVA   261016C00180000",3.3,5.5,3.95,-0.9,358,0.3557,0.472084,0.031972,-0.176807,0.139267,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":94,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":32},"DVA   261016P00180000",5.2,6.1,6.4,103,442,0.3581,-0.527544,0.031761,-0.178007,0.139276,-0.03834,{"strike":472,"call":473,"put":486,"callItm":14,"putItm":32,"isAtm":14},185,{"contract_symbol":474,"symbol":474,"bid":475,"ask":100,"last":476,"change":477,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"DVA   261016C00185000",1.3,2.33,-0.21,17,2940,0.3245,0.303514,0.03078,-0.141663,0.122313,0.019986,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":92,"changePercent":9,"volume":92,"openInterest":242,"open_interest":242,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":32},"DVA   261016P00185000",7.8,10,7.7,0.367,-0.672529,0.028111,-0.165496,0.126341,-0.049529,{"strike":498,"call":499,"put":510,"callItm":14,"putItm":32,"isAtm":14},190,{"contract_symbol":500,"symbol":500,"bid":180,"ask":501,"last":502,"change":92,"changePercent":9,"volume":284,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"DVA   261016C00190000",1.9,1.38,1336,0.3371,0.18496,0.022625,-0.112377,0.093399,0.012233,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":92,"changePercent":9,"volume":92,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":32},"DVA   261016P00190000",11.7,14.2,9.27,116,0.3951,-0.774691,0.021706,-0.148138,0.105035,-0.058096,{"strike":523,"call":524,"put":537,"callItm":14,"putItm":32,"isAtm":14},195,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":306,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"DVA   261016C00195000",0.4,1.7,0.55,-0.27,3490,0.3435,0.102956,0.014914,-0.076908,0.062732,0.006836,{"contract_symbol":538,"symbol":538,"bid":354,"ask":539,"last":540,"change":92,"changePercent":9,"volume":92,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":32},"DVA   261016P00195000",18.6,13.6,35,0.4245,-0.84352,0.01614,-0.127151,0.083913,-0.064515,{"strike":549,"call":550,"put":560,"callItm":14,"putItm":32,"isAtm":14},200,{"contract_symbol":551,"symbol":551,"bid":552,"ask":38,"last":340,"change":92,"changePercent":9,"volume":92,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"DVA   261016C00200000",0.1,367,0.3562,0.057015,0.009182,-0.050914,0.04005,0.003794,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":92,"changePercent":9,"volume":92,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":32},"DVA   261016P00200000",20.7,23.4,12.8,56,0.4754,-0.877681,0.012186,-0.120404,0.070953,-0.068695,{"strike":573,"call":574,"put":583,"callItm":14,"putItm":32,"isAtm":14},210,{"contract_symbol":575,"symbol":575,"bid":92,"ask":99,"last":363,"change":92,"changePercent":9,"volume":92,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"DVA   261016C00210000",2560,0.4109,0.024635,0.004015,-0.029627,0.020202,0.001638,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":92,"changePercent":9,"volume":92,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":32},"DVA   261016P00210000",30.2,33.4,26.5,25,0.5882,-0.91054,0.007854,-0.118769,0.056575,-0.074724,{"strike":596,"call":597,"put":607,"callItm":14,"putItm":32,"isAtm":14},220,{"contract_symbol":598,"symbol":598,"bid":92,"ask":599,"last":269,"change":92,"changePercent":9,"volume":92,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"DVA   261016C00220000",0.45,726,0.497,0.018389,0.002592,-0.027985,0.015777,0.001217,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":92,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":32},"DVA   261016P00220000",40.6,43.4,45.16,0.685,-0.930984,0.00554,-0.113641,0.046477,-0.079914,{"strike":619,"call":620,"put":628,"callItm":14,"putItm":32,"isAtm":14},230,{"contract_symbol":621,"symbol":621,"bid":92,"ask":99,"last":552,"change":92,"changePercent":9,"volume":92,"openInterest":622,"open_interest":622,"iv":601,"implied_volatility":601,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"DVA   261016C00230000",176,0.005465,0.0009,-0.009714,0.005477,0.000363,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":92,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":32},"DVA   261016P00230000",50.5,53.4,55.19,-0.9652,0.003208,-0.065807,0.026914,-0.085949,{"strike":639,"call":640,"put":649,"callItm":14,"putItm":32,"isAtm":14},240,{"contract_symbol":641,"symbol":641,"bid":92,"ask":99,"last":642,"change":92,"changePercent":9,"volume":92,"openInterest":643,"open_interest":643,"iv":601,"implied_volatility":601,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"DVA   261016C00240000",1.27,12,0.001431,0.000269,-0.002901,0.001636,0.000095,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":92,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":32},"DVA   261016P00240000",60.1,63.4,43.5,-0.983486,0.001716,-0.03519,0.014392,-0.090969,{"strike":660,"call":661,"put":670,"callItm":14,"putItm":32,"isAtm":14},250,{"contract_symbol":662,"symbol":662,"bid":92,"ask":180,"last":663,"change":92,"changePercent":9,"volume":92,"openInterest":664,"open_interest":664,"iv":601,"implied_volatility":601,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"DVA   261016C00250000",0.28,1257,0.000335,0.00007,-0.000761,0.000429,0.000022,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":32},"DVA   261016P00250000",70.7,73.4,-0.992575,0.000856,-0.017564,0.007183,-0.095397,{"strike":680,"call":681,"put":688,"callItm":14,"putItm":32,"isAtm":14},260,{"contract_symbol":682,"symbol":682,"bid":92,"ask":180,"last":683,"change":92,"changePercent":9,"volume":92,"openInterest":133,"open_interest":133,"iv":601,"implied_volatility":601,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":183,"in_the_money":14},"DVA   261016C00260000",9.6,0.000071,0.000016,-0.000178,0.0001,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":92,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":32},"DVA   261016P00260000",80.6,83.4,62.3,-0.996818,0.000402,-0.008256,0.003377,-0.09951,{"strike":699,"call":700,"put":705,"callItm":14,"putItm":32,"isAtm":14},270,{"contract_symbol":701,"symbol":701,"bid":92,"ask":180,"last":132,"change":92,"changePercent":9,"volume":92,"openInterest":489,"open_interest":489,"iv":601,"implied_volatility":601,"delta":286,"gamma":702,"theta":703,"vega":704,"rho":155,"in_the_money":14},"DVA   261016C00270000",0.000003,-0.000038,0.000021,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":92,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":32},"DVA   261016P00270000",90.6,93.4,80.3,-0.998692,0.00018,-0.003683,0.001506,-0.103469,{"strike":716,"call":717,"put":722,"callItm":14,"putItm":32,"isAtm":14},280,{"contract_symbol":718,"symbol":718,"bid":92,"ask":180,"last":423,"change":92,"changePercent":9,"volume":92,"openInterest":719,"open_interest":719,"iv":601,"implied_volatility":601,"delta":264,"gamma":155,"theta":720,"vega":721,"rho":92,"in_the_money":14},"DVA   261016C00280000",13,-0.000007,0.000004,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":32},"DVA   261016P00280000",100.5,103.3,-0.999482,0.000077,-0.00157,0.000642,-0.107356,{"strike":732,"call":733,"put":737,"callItm":14,"putItm":32,"isAtm":14},290,{"contract_symbol":734,"symbol":734,"bid":92,"ask":143,"last":735,"change":92,"changePercent":9,"volume":92,"openInterest":100,"open_interest":100,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":736,"vega":155,"rho":92,"in_the_money":14},"DVA   261016C00290000",3.5,-0.000001,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":32},"DVA   261016P00290000",110.1,113.4,-0.999802,0.000031,-0.000643,0.000263,-0.111212,{"strike":747,"call":748,"put":750,"callItm":14,"putItm":32,"isAtm":14},300,{"contract_symbol":749,"symbol":749,"bid":92,"ask":143,"last":213,"change":92,"changePercent":9,"volume":92,"openInterest":284,"open_interest":284,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016C00300000",{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":32},"DVA   261016P00300000",120.6,123.4,-0.999926,0.000012,-0.000255,0.000104,-0.115056,{"strike":760,"call":761,"put":764,"callItm":14,"putItm":32,"isAtm":14},310,{"contract_symbol":762,"symbol":762,"bid":92,"ask":99,"last":763,"change":92,"changePercent":9,"volume":92,"openInterest":26,"open_interest":26,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016C00310000",1.55,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":768,"gamma":183,"theta":769,"vega":770,"rho":771,"in_the_money":32},"DVA   261016P00310000",130.6,133.4,-0.999973,-0.000098,0.00004,-0.118895,{"strike":773,"call":774,"put":776,"callItm":14,"putItm":32,"isAtm":14},320,{"contract_symbol":775,"symbol":775,"bid":92,"ask":143,"last":112,"change":92,"changePercent":9,"volume":92,"openInterest":94,"open_interest":94,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016C00320000",{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":780,"gamma":264,"theta":781,"vega":782,"rho":783,"in_the_money":32},"DVA   261016P00320000",140.7,143.4,-0.99999,-0.000037,0.000015,-0.122731,{"strike":785,"call":786,"put":789,"callItm":14,"putItm":32,"isAtm":14},330,{"contract_symbol":787,"symbol":787,"bid":92,"ask":98,"last":788,"change":92,"changePercent":9,"volume":92,"openInterest":94,"open_interest":94,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016C00330000",1.5,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":793,"gamma":155,"theta":794,"vega":183,"rho":795,"in_the_money":32},"DVA   261016P00330000",150.6,153.4,-0.999997,-0.000013,-0.126567,{"strike":797,"call":798,"put":800,"callItm":14,"putItm":32,"isAtm":14},340,{"contract_symbol":799,"symbol":799,"bid":92,"ask":98,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":601,"implied_volatility":601,"delta":92,"gamma":92,"theta":92,"vega":92,"rho":92,"in_the_money":14},"DVA   261016C00340000",{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":92,"openInterest":92,"open_interest":92,"iv":612,"implied_volatility":612,"delta":804,"gamma":92,"theta":805,"vega":264,"rho":806,"in_the_money":32},"DVA   261016P00340000",160.5,163.4,-0.999999,-0.000005,-0.130402,"2026-10-02T23:36:04.097694+00:00",{"status":809,"indices":810,"watchlist":849,"sectors":870,"benchmarks":922},"success",[811,818,824,830,837,842],{"symbol":812,"name":813,"price":814,"change":815,"pct_change":816,"is_up":32,"sparkline":817,"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":819,"name":820,"price":821,"change":822,"pct_change":94,"is_up":32,"sparkline":823,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":825,"name":826,"price":827,"change":660,"pct_change":828,"is_up":32,"sparkline":829,"date":5},"DJI","DOW JONES",51177,0.49,"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":831,"name":832,"price":833,"change":834,"pct_change":835,"is_up":32,"sparkline":836,"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":838,"name":839,"price":840,"change":588,"pct_change":111,"is_up":32,"sparkline":841,"date":5},"RUT","RUSSELL 2000",2815.2,"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":843,"name":844,"price":845,"change":846,"pct_change":847,"is_up":14,"sparkline":848,"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",[850,856,863],{"symbol":851,"name":852,"price":853,"change":436,"pct_change":854,"is_up":32,"sparkline":855,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":857,"name":858,"price":859,"change":860,"pct_change":861,"is_up":32,"sparkline":862,"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":864,"name":865,"price":866,"change":867,"pct_change":868,"is_up":32,"sparkline":869,"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",[871,876,881,886,891,895,899,904,909,914,918],{"name":872,"etf":873,"change":874,"price":875,"is_up":32},"Technology","XLK",1.01,199.81,{"name":877,"etf":878,"change":879,"price":880,"is_up":32},"Financials","XLF",0.06,53.49,{"name":882,"etf":883,"change":884,"price":885,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":887,"etf":888,"change":889,"price":890,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":892,"etf":893,"change":315,"price":894,"is_up":32},"Consumer Staples","XLP",80.53,{"name":896,"etf":897,"change":526,"price":898,"is_up":32},"Energy","XLE",62.95,{"name":900,"etf":901,"change":902,"price":903,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":905,"etf":906,"change":907,"price":908,"is_up":32},"Materials","XLB",0.66,48.86,{"name":910,"etf":911,"change":912,"price":913,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":915,"etf":916,"change":230,"price":917,"is_up":32},"Utilities","XLU",39.83,{"name":919,"etf":920,"change":247,"price":921,"is_up":32},"Comm Services","XLC",110.32,[923,928,932,936],{"ticker":924,"name":925,"price":926,"change":927,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":929,"name":930,"price":931,"change":861,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":933,"name":934,"price":935,"change":828,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":937,"name":938,"price":939,"change":111,"is_up":32},"IWM","iShares Russell 2000",281.52]