[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVY":3,"homepage-market-summary":30,"stock-options-DVY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVY","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},"iShares Select Dividend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4737,5.316564,"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},153.05,152.75,153.84,152.69,152.71,0.34,0.22,307275.898764,167.06,137.16,435580.27790601994,53.1,5760,{"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":183,"strikes":197,"updated_at":1003,"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",0.2,{"total_volume":45,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":179},1034,0,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",167,"270319",[198,219,237,255,273,291,309,327,345,364,383,403,426,448,471,492,516,537,562,584,606,628,648,670,692,714,736,756,776,794,814,834,852,870,888,905,920,935,948,962,976,990],{"strike":199,"call":200,"put":210,"callItm":11,"putItm":74,"isAtm":74},139,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":11},"DVY   261016C00139000",13.1,15.5,0.1198,0.999981,0.000023,-0.000011,0.000025,0.05331,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":74},"DVY   261016P00139000",0.75,0.1409,-0.00023,0.000205,-0.00013,0.000259,-0.000014,{"strike":220,"call":221,"put":230,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"DVY   261016C00140000",12.1,14.5,0.99993,0.000078,-0.000036,0.000084,0.053693,{"contract_symbol":231,"symbol":231,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":74},"DVY   261016P00140000",-0.000591,0.000491,-0.000313,0.000622,-0.000035,{"strike":238,"call":239,"put":248,"callItm":11,"putItm":74,"isAtm":74},141,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"DVY   261016C00141000",11.1,13.5,0.999773,0.000238,-0.00011,0.000256,0.054068,{"contract_symbol":249,"symbol":249,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":74},"DVY   261016P00141000",-0.001417,0.001097,-0.000698,0.001389,-0.000084,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":74,"isAtm":74},142,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"DVY   261016C00142000",10.1,12.7,0.999324,0.000654,-0.000301,0.000704,0.054422,{"contract_symbol":267,"symbol":267,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":74},"DVY   261016P00142000",-0.003176,0.00228,-0.001452,0.002886,-0.000188,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":74,"isAtm":74},143,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"DVY   261016C00143000",9,11.7,0.998169,0.001629,-0.00075,0.001754,0.05474,{"contract_symbol":285,"symbol":285,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":74},"DVY   261016P00143000",-0.006665,0.004418,-0.002814,0.005594,-0.000395,{"strike":292,"call":293,"put":302,"callItm":11,"putItm":74,"isAtm":74},144,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"DVY   261016C00144000",7.6,11.3,0.995458,0.003695,-0.001702,0.003978,0.054961,{"contract_symbol":303,"symbol":303,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":74},"DVY   261016P00144000",-0.013131,0.007994,-0.005091,0.010121,-0.000778,{"strike":310,"call":311,"put":320,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"DVY   261016C00145000",7,9.4,0.989666,0.007636,-0.003516,0.008221,0.055004,{"contract_symbol":321,"symbol":321,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":74},"DVY   261016P00145000",-0.02433,0.013525,-0.008613,0.017123,-0.001443,{"strike":328,"call":329,"put":338,"callItm":11,"putItm":74,"isAtm":74},146,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"DVY   261016C00146000",5.6,8.5,0.978368,0.014406,-0.006633,0.01551,0.054718,{"contract_symbol":339,"symbol":339,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":74},"DVY   261016P00146000",-0.042488,0.021424,-0.013643,0.027125,-0.002522,{"strike":346,"call":347,"put":356,"callItm":11,"putItm":74,"isAtm":74},147,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"DVY   261016C00147000",4.6,7.5,0.958211,0.024858,-0.011447,0.026762,0.053903,{"contract_symbol":357,"symbol":357,"bid":182,"ask":358,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":74},"DVY   261016P00147000",0.95,-0.070081,0.031816,-0.020261,0.04028,-0.004165,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":74,"isAtm":74},148,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"DVY   261016C00148000",3.6,6.6,0.925265,0.039304,-0.018098,0.042315,0.052332,{"contract_symbol":376,"symbol":376,"bid":182,"ask":358,"last":377,"change":182,"changePercent":9,"volume":182,"openInterest":45,"open_interest":45,"iv":213,"implied_volatility":213,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":74},"DVY   261016P00148000",0.6,-0.109436,0.044353,-0.028245,0.056153,-0.00651,{"strike":384,"call":385,"put":394,"callItm":11,"putItm":74,"isAtm":74},149,{"contract_symbol":386,"symbol":386,"bid":387,"ask":331,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"DVY   261016C00149000",3,0.1259,0.864392,0.057726,-0.029328,0.065279,0.049086,{"contract_symbol":395,"symbol":395,"bid":182,"ask":212,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":74},"DVY   261016P00149000",2,0.1362,-0.154124,0.05816,-0.034585,0.071158,-0.009175,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"DVY   261016C00150000",1.75,5.1,0.1336,0.783043,0.073359,-0.041978,0.08804,0.044602,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":45,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":74},"DVY   261016P00150000",0.15,2.1,4,0.1475,-0.238483,0.070063,-0.048891,0.092859,-0.014241,{"strike":427,"call":428,"put":438,"callItm":11,"putItm":74,"isAtm":11},151,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"DVY   261016C00151000",1.6,4.4,0.1438,0.688922,0.081954,-0.054368,0.105907,0.03932,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"DVY   261016P00151000",0.55,1.85,0.1529,-0.320836,0.078126,-0.058554,0.107305,-0.019206,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":74,"isAtm":11},152,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"DVY   261016C00152000",1.55,3.1,0.1471,0.600029,0.087644,-0.060784,0.115798,0.034329,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"DVY   261016P00152000",0.3,2.6,1.5,0.1503,-0.401844,0.085854,-0.062199,0.115942,-0.024094,{"strike":472,"call":473,"put":484,"callItm":11,"putItm":74,"isAtm":11},153,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":45,"open_interest":45,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"DVY   261016C00153000",1.05,2.4,9.1,0.1429,0.510239,0.093123,-0.060962,0.119537,0.029286,{"contract_symbol":485,"symbol":485,"bid":122,"ask":387,"last":377,"change":182,"changePercent":9,"volume":182,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":482,"rho":491,"in_the_money":74},"DVY   261016P00153000",5,0.1408,-0.489774,0.094527,-0.060057,-0.029386,{"strike":493,"call":494,"put":505,"callItm":74,"putItm":11,"isAtm":11},154,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":182,"changePercent":9,"volume":182,"openInterest":486,"open_interest":486,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":74},"DVY   261016C00154000",0.5,1.95,0.87,0.137,0.413991,0.094914,-0.057088,0.11679,0.023838,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"DVY   261016P00154000",1.3,2.65,1.1,0.1243,-0.595647,0.104013,-0.051507,0.116123,-0.035737,{"strike":517,"call":518,"put":527,"callItm":74,"putItm":11,"isAtm":11},155,{"contract_symbol":519,"symbol":519,"bid":417,"ask":507,"last":475,"change":182,"changePercent":9,"volume":182,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":74},"DVY   261016C00155000",6,0.1287,0.312177,0.09173,-0.048725,0.106066,0.018031,{"contract_symbol":528,"symbol":528,"bid":529,"ask":419,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"DVY   261016P00155000",1.8,0.61,0.13,-0.686046,0.091059,-0.049322,0.106328,-0.041319,{"strike":538,"call":539,"put":551,"callItm":74,"putItm":11,"isAtm":74},156,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":182,"changePercent":9,"volume":182,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":74},"DVY   261016C00156000",0.05,1.2,1.15,23,0.1402,0.247737,0.075259,-0.047429,0.094791,0.014309,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":182,"changePercent":9,"volume":182,"openInterest":520,"open_interest":520,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"DVY   261016P00156000",2.15,4.8,1.35,0.1415,-0.750211,0.0749,-0.048079,0.095206,-0.045408,{"strike":563,"call":564,"put":574,"callItm":74,"putItm":11,"isAtm":74},157,{"contract_symbol":565,"symbol":565,"bid":182,"ask":358,"last":566,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":74},"DVY   261016C00157000",0.65,30,0.1555,0.20572,0.061077,-0.047374,0.08534,0.011872,{"contract_symbol":575,"symbol":575,"bid":387,"ask":576,"last":577,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"DVY   261016P00157000",5.7,1.65,0.1479,-0.80657,0.061894,-0.043405,0.082235,-0.049043,{"strike":585,"call":586,"put":595,"callItm":74,"putItm":11,"isAtm":74},158,{"contract_symbol":587,"symbol":587,"bid":541,"ask":212,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":74},"DVY   261016C00158000",26,0.169,0.172267,0.050385,-0.046139,0.076494,0.009935,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"DVY   261016P00158000",4.2,6.8,1.98,0.1483,-0.860242,0.050012,-0.035273,0.066636,-0.052515,{"strike":607,"call":608,"put":616,"callItm":74,"putItm":11,"isAtm":74},159,{"contract_symbol":609,"symbol":609,"bid":541,"ask":212,"last":89,"change":182,"changePercent":9,"volume":182,"openInterest":520,"open_interest":520,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":74},"DVY   261016C00159000",0.1847,0.150034,0.042121,-0.046078,0.069898,0.008645,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":182,"changePercent":9,"volume":182,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"DVY   261016P00159000",4.1,7.4,2.57,24,0.1394,-0.916777,0.036664,-0.022835,0.045908,-0.05616,{"strike":629,"call":630,"put":639,"callItm":74,"putItm":11,"isAtm":74},160,{"contract_symbol":631,"symbol":631,"bid":541,"ask":212,"last":377,"change":182,"changePercent":9,"volume":182,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":74},"DVY   261016C00160000",19,0.2002,0.13281,0.035782,-0.045976,0.064352,0.007645,{"contract_symbol":640,"symbol":640,"bid":408,"ask":641,"last":418,"change":182,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"DVY   261016P00160000",7.7,0.1117,-0.978285,0.015508,-0.006202,0.01556,-0.060104,{"strike":649,"call":650,"put":660,"callItm":74,"putItm":11,"isAtm":74},161,{"contract_symbol":651,"symbol":651,"bid":182,"ask":212,"last":652,"change":182,"changePercent":9,"volume":182,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":74},"DVY   261016C00161000",0.8,39,0.2144,0.117958,0.030759,-0.045324,0.059237,0.006784,{"contract_symbol":661,"symbol":661,"bid":313,"ask":662,"last":663,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"DVY   261016P00161000",8.7,2.55,0.0716,-0.999844,0.00028,-0.000046,0.00018,-0.061743,{"strike":671,"call":672,"put":681,"callItm":74,"putItm":11,"isAtm":74},162,{"contract_symbol":673,"symbol":673,"bid":182,"ask":212,"last":674,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":74},"DVY   261016C00162000",2.35,0.2275,0.105024,0.026673,-0.044257,0.054513,0.006036,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"DVY   261016P00162000",7.3,9.8,2.78,0.0793,-0.999869,0.000215,-0.000043,0.000153,-0.062125,{"strike":693,"call":694,"put":703,"callItm":74,"putItm":11,"isAtm":74},163,{"contract_symbol":695,"symbol":695,"bid":541,"ask":462,"last":531,"change":696,"changePercent":9,"volume":45,"openInterest":313,"open_interest":313,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"DVY   261016C00163000",-0.32,0.2396,0.093588,0.023279,-0.042845,0.050104,0.005376,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"DVY   261016P00163000",8.8,10.7,2.3,0.0869,-0.999889,0.000168,-0.000041,0.000131,-0.062513,{"strike":715,"call":716,"put":725,"callItm":74,"putItm":11,"isAtm":74},164,{"contract_symbol":717,"symbol":717,"bid":541,"ask":212,"last":541,"change":182,"changePercent":9,"volume":182,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":74},"DVY   261016C00164000",181,0.2517,0.084273,0.020489,-0.04164,0.046343,0.004838,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"DVY   261016P00164000",9.7,12.4,3.81,0.0943,-0.999905,0.000133,-0.000038,0.000113,-0.062894,{"strike":737,"call":738,"put":747,"callItm":74,"putItm":11,"isAtm":74},165,{"contract_symbol":739,"symbol":739,"bid":182,"ask":152,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":74},"DVY   261016C00165000",79,0.2632,0.075991,0.018121,-0.040264,0.042857,0.00436,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":368,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":236,"vega":754,"rho":755,"in_the_money":11},"DVY   261016P00165000",10.8,13.2,0.1015,-0.999919,0.000107,0.000098,-0.063282,{"strike":757,"call":758,"put":767,"callItm":74,"putItm":11,"isAtm":74},166,{"contract_symbol":759,"symbol":759,"bid":182,"ask":212,"last":107,"change":182,"changePercent":9,"volume":182,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":74},"DVY   261016C00166000",54,0.2742,0.068655,0.016096,-0.038799,0.039648,0.003937,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":228,"rho":775,"in_the_money":11},"DVY   261016P00166000",11.8,14.2,0.1085,-0.999931,0.000086,-0.000033,-0.063666,{"strike":195,"call":777,"put":785,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":778,"symbol":778,"bid":541,"ask":152,"last":541,"change":182,"changePercent":9,"volume":182,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":334,"theta":782,"vega":783,"rho":784,"in_the_money":74},"DVY   261016C00167000",176,0.2854,0.062658,-0.03762,0.036936,0.003591,{"contract_symbol":786,"symbol":786,"bid":260,"ask":787,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"DVY   261016P00167000",15.3,0.1154,-0.999941,0.00007,-0.00003,0.000072,-0.064047,{"strike":795,"call":796,"put":804,"callItm":74,"putItm":11,"isAtm":74},168,{"contract_symbol":797,"symbol":797,"bid":182,"ask":212,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":45,"open_interest":45,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":74},"DVY   261016C00168000",0.2996,0.059469,0.013174,-0.037913,0.035457,0.003405,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"DVY   261016P00168000",13.8,16.2,0.122,-0.99995,0.000057,-0.000027,0.000062,-0.064434,{"strike":815,"call":816,"put":825,"callItm":74,"putItm":11,"isAtm":74},169,{"contract_symbol":817,"symbol":817,"bid":182,"ask":212,"last":462,"change":182,"changePercent":9,"volume":182,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":74},"DVY   261016C00169000",101,0.3144,0.057126,0.012164,-0.038549,0.034356,0.003267,{"contract_symbol":826,"symbol":826,"bid":770,"ask":827,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":11},"DVY   261016P00169000",17.2,0.1284,-0.999958,0.000046,-0.000024,0.000053,-0.064815,{"strike":835,"call":836,"put":843,"callItm":74,"putItm":11,"isAtm":74},170,{"contract_symbol":837,"symbol":837,"bid":182,"ask":212,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":819,"implied_volatility":819,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":74},"DVY   261016C00170000",0.046948,0.010408,-0.032983,0.029396,0.002687,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"DVY   261016P00170000",15.6,18.2,-0.999984,0.000018,-0.000009,0.00002,-0.0652,{"strike":853,"call":854,"put":861,"callItm":74,"putItm":11,"isAtm":74},171,{"contract_symbol":855,"symbol":855,"bid":182,"ask":212,"last":566,"change":182,"changePercent":9,"volume":182,"openInterest":45,"open_interest":45,"iv":819,"implied_volatility":819,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":74},"DVY   261016C00171000",0.038326,0.008832,-0.027991,0.024946,0.002195,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"DVY   261016P00171000",16.7,19.2,-0.999995,0.000007,-0.000003,0.000008,-0.065587,{"strike":871,"call":872,"put":879,"callItm":74,"putItm":11,"isAtm":74},172,{"contract_symbol":873,"symbol":873,"bid":182,"ask":358,"last":440,"change":182,"changePercent":9,"volume":182,"openInterest":45,"open_interest":45,"iv":819,"implied_volatility":819,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":74},"DVY   261016C00172000",0.03107,0.007434,-0.023557,0.020995,0.001781,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":11},"DVY   261016P00172000",17.8,20.2,-0.999998,0.000002,-0.000001,0.000003,-0.065968,{"strike":889,"call":890,"put":898,"callItm":74,"putItm":11,"isAtm":74},173,{"contract_symbol":891,"symbol":891,"bid":182,"ask":212,"last":462,"change":182,"changePercent":9,"volume":182,"openInterest":892,"open_interest":892,"iv":819,"implied_volatility":819,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":74},"DVY   261016C00173000",29,0.025038,0.00621,-0.019681,0.017541,0.001436,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":902,"gamma":903,"theta":182,"vega":903,"rho":904,"in_the_money":11},"DVY   261016P00173000",18.8,21.2,-0.999999,0.000001,-0.066352,{"strike":906,"call":907,"put":914,"callItm":74,"putItm":11,"isAtm":74},174,{"contract_symbol":908,"symbol":908,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":74},"DVY   261016C00174000",0.020032,0.005146,-0.016306,0.014532,0.00115,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":919,"in_the_money":11},"DVY   261016P00174000",19.8,22.2,-1,-0.066738,{"strike":921,"call":922,"put":930,"callItm":74,"putItm":11,"isAtm":74},175,{"contract_symbol":923,"symbol":923,"bid":182,"ask":212,"last":462,"change":182,"changePercent":9,"volume":182,"openInterest":924,"open_interest":924,"iv":819,"implied_volatility":819,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":74},"DVY   261016C00175000",37,0.015936,0.004233,-0.013416,0.011957,0.000915,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":934,"in_the_money":11},"DVY   261016P00175000",20.5,23.3,-0.067119,{"strike":779,"call":936,"put":943,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":937,"symbol":937,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":74},"DVY   261016C00176000",0.012587,0.003455,-0.010948,0.009757,0.000723,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":947,"in_the_money":11},"DVY   261016P00176000",21.5,24.3,-0.067506,{"strike":949,"call":950,"put":957,"callItm":74,"putItm":11,"isAtm":74},177,{"contract_symbol":951,"symbol":951,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":74},"DVY   261016C00177000",0.009883,0.0028,-0.008872,0.007907,0.000568,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":961,"in_the_money":11},"DVY   261016P00177000",22.5,25.3,-0.067886,{"strike":963,"call":964,"put":971,"callItm":74,"putItm":11,"isAtm":74},178,{"contract_symbol":965,"symbol":965,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":74},"DVY   261016C00178000",0.007716,0.002253,-0.007141,0.006364,0.000444,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":975,"in_the_money":11},"DVY   261016P00178000",23.5,26.3,-0.068273,{"strike":977,"call":978,"put":985,"callItm":74,"putItm":11,"isAtm":74},179,{"contract_symbol":979,"symbol":979,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":74},"DVY   261016C00179000",0.005981,0.001799,-0.005702,0.005082,0.000344,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":989,"in_the_money":11},"DVY   261016P00179000",24.5,27.3,-0.068656,{"strike":991,"call":992,"put":999,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":993,"symbol":993,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":74},"DVY   261016C00180000",0.00461,0.001428,-0.004524,0.004032,0.000265,{"contract_symbol":1000,"symbol":1000,"bid":960,"ask":1001,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":828,"implied_volatility":828,"delta":918,"gamma":182,"theta":182,"vega":182,"rho":1002,"in_the_money":11},"DVY   261016P00180000",28.3,-0.06904,"2026-10-03T23:15:11.656449+00:00"]