[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FANG":3,"homepage-market-summary":35,"stock-options-FANG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FANG","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},"Diamondback Energy, Inc.","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Diamondback is a crude oil and natural gas exploration and production firm whose operations represent a pure-play in the US Permian Basin. The company went public in 2012 and has established itself as a top-tier independent producer through disciplined acquisition and operational excellence. The company's most transformational transaction occurred in September 2024 with the completion of its $26 billion merger with Endeavor Energy Resources, which added around 470,000 net acres and doubled Diamondback's total acreage position. Diamondback boasts an enviable position in the Midland sub-basin, with some of the lowest unit costs among its Permian peers.","1,762","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3821,4.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},184.71,183.29,185.68,183.27,185.51,-0.8,-0.43,2130193.662455,38640,184.8098,216.9,137.029999,2409252.7885713,59.7,3512,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":230,"updated_at":772,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},159,10800,0.64,[189,190,194,198,202,206,210,214,218,222,226],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",258,"270617",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-08-20",322,"270820",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",350,"270917",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-11-19",413,"271119",{"date":223,"label":223,"type":181,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",476,"280121",{"date":227,"label":227,"type":181,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",840,"290119",[231,253,272,293,313,336,361,385,411,438,465,493,521,549,575,602,627,650,672,691,709,725,739,752,762],{"strike":232,"call":233,"put":244,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":44},"FANG  261016C00135000",48.5,51,0,0.4277,0.999929,0.000019,-0.000159,0.000103,0.051215,{"contract_symbol":245,"symbol":245,"bid":237,"ask":246,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"FANG  261016P00135000",1.4,0.5424,-0.001262,0.000214,-0.002933,0.001499,-0.000091,{"strike":254,"call":255,"put":264,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":44},"FANG  261016C00140000",43.5,46.6,0.999622,0.000089,-0.000762,0.000494,0.05309,{"contract_symbol":265,"symbol":265,"bid":237,"ask":266,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":247,"implied_volatility":247,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"FANG  261016P00140000",1.15,-0.003722,0.000569,-0.00782,0.003996,-0.00027,{"strike":273,"call":274,"put":283,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"FANG  261016C00145000",38.8,41.8,0.998396,0.000337,-0.002881,0.001867,0.054899,{"contract_symbol":284,"symbol":284,"bid":237,"ask":285,"last":286,"change":237,"changePercent":9,"volume":237,"openInterest":287,"open_interest":287,"iv":247,"implied_volatility":247,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"FANG  261016P00145000",0.1,0.05,45,-0.009537,0.00131,-0.018003,0.0092,-0.000693,{"strike":294,"call":295,"put":304,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"FANG  261016C00150000",32.9,36.5,0.994459,0.00103,-0.008797,0.0057,0.056513,{"contract_symbol":305,"symbol":305,"bid":237,"ask":246,"last":306,"change":237,"changePercent":9,"volume":237,"openInterest":307,"open_interest":307,"iv":247,"implied_volatility":247,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"FANG  261016P00150000",0.75,10,-0.021527,0.002641,-0.036281,0.01854,-0.00157,{"strike":314,"call":315,"put":326,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":237,"changePercent":9,"volume":237,"openInterest":320,"open_interest":320,"iv":238,"implied_volatility":238,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"FANG  261016C00155000",28.5,31.3,32.1,30,0.984084,0.002589,-0.022125,0.014337,0.057659,{"contract_symbol":327,"symbol":327,"bid":237,"ask":328,"last":329,"change":237,"changePercent":9,"volume":237,"openInterest":330,"open_interest":330,"iv":247,"implied_volatility":247,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"FANG  261016P00155000",0.95,0.26,13,-0.043375,0.004716,-0.064786,0.033107,-0.003176,{"strike":337,"call":338,"put":350,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":237,"changePercent":9,"volume":237,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":44},"FANG  261016C00160000",24,27,27.4,2,0.402,0.969477,0.004772,-0.036021,0.024834,0.0585,{"contract_symbol":351,"symbol":351,"bid":237,"ask":352,"last":353,"change":237,"changePercent":9,"volume":237,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"FANG  261016P00160000",0.85,0.42,306,0.4838,-0.058067,0.006671,-0.072911,0.041772,-0.00424,{"strike":362,"call":363,"put":374,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":237,"changePercent":9,"volume":237,"openInterest":307,"open_interest":307,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"FANG  261016C00165000",18.9,22.1,19.6,0.3866,0.937743,0.008815,-0.061536,0.044114,0.058093,{"contract_symbol":375,"symbol":375,"bid":127,"ask":352,"last":127,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"FANG  261016P00165000",-0.27,11,158,0.4269,-0.080969,0.009768,-0.083143,0.053977,-0.005896,{"strike":386,"call":387,"put":398,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":237,"changePercent":9,"volume":237,"openInterest":340,"open_interest":340,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"FANG  261016C00170000",13.8,17.6,17,0.3921,0.86964,0.015023,-0.107893,0.076257,0.055002,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":403,"changePercent":9,"volume":51,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"FANG  261016P00170000",0.65,1.3,0.79,-0.25,197,0.3867,-0.127259,0.014982,-0.104634,0.074994,-0.009265,{"strike":412,"call":413,"put":424,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":237,"changePercent":9,"volume":237,"openInterest":307,"open_interest":307,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":44},"FANG  261016C00175000",9.3,13.5,13.4,0.3781,0.779377,0.021802,-0.145561,0.106703,0.050257,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"FANG  261016P00175000",1.35,1.65,1.67,0.07,12,455,0.3502,-0.204482,0.022515,-0.128979,0.102071,-0.014898,{"strike":439,"call":440,"put":452,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":237,"changePercent":9,"volume":237,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"FANG  261016C00180000",6.3,9.7,9,52,0.3824,0.649509,0.026933,-0.183982,0.133333,0.042447,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":340,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"FANG  261016P00180000",2.6,3.4,3,-0.5,906,0.3515,-0.340346,0.028986,-0.167249,0.131881,-0.02498,{"strike":466,"call":467,"put":481,"callItm":14,"putItm":44,"isAtm":44},185,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"FANG  261016C00185000",4.3,5.6,4.97,-0.58,4,334,0.3569,0.504867,0.031062,-0.184844,0.143523,0.033491,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":237,"changePercent":9,"volume":237,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"FANG  261016P00185000",3.7,5.9,5.2,143,0.3289,-0.496992,0.033715,-0.170314,0.14353,-0.036677,{"strike":494,"call":495,"put":509,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":500,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"FANG  261016C00190000",2.3,2.9,2.8,-0.49,7,568,0.3193,0.336178,0.031756,-0.151214,0.131255,0.022621,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":237,"changePercent":9,"volume":237,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"FANG  261016P00190000",7.1,9.5,8.55,368,0.3565,-0.64503,0.029026,-0.17228,0.133942,-0.048337,{"strike":522,"call":523,"put":536,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":524,"symbol":524,"bid":401,"ask":525,"last":526,"change":527,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"FANG  261016C00195000",1.75,1.5,-0.54,28,1842,0.3444,0.21928,0.023852,-0.132123,0.10633,0.014795,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":500,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"FANG  261016P00195000",10.5,13.7,11.33,5,218,0.3676,-0.764655,0.023255,-0.146758,0.110653,-0.058159,{"strike":550,"call":551,"put":563,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":552,"symbol":552,"bid":553,"ask":72,"last":306,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"FANG  261016C00200000",0.5,-0.3,18,687,0.3424,0.123176,0.016541,-0.090552,0.073305,0.008355,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":568,"changePercent":9,"volume":343,"openInterest":569,"open_interest":569,"iv":418,"implied_volatility":418,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":44},"FANG  261016P00200000",14.8,17.9,15.58,-0.34,447,-0.851534,0.017022,-0.11366,0.083313,-0.065861,{"strike":576,"call":577,"put":590,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":578,"symbol":578,"bid":237,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"FANG  261016C00210000",0.7,0.22,-0.03,37,1756,0.3818,0.045683,0.006984,-0.047553,0.034518,0.003106,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":286,"changePercent":9,"volume":501,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":44},"FANG  261016P00210000",24.3,26.6,25.8,183,0.3497,-0.967826,0.00573,-0.032729,0.025939,-0.07748,{"strike":603,"call":604,"put":616,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":605,"symbol":605,"bid":286,"ask":606,"last":607,"change":608,"changePercent":9,"volume":456,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"FANG  261016C00220000",0.3,0.17,0.04,1157,0.4439,0.023905,0.003525,-0.032433,0.020252,0.001622,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"FANG  261016P00220000",33.6,37.5,34.6,0.2437,-0.999873,0.000056,-0.000156,0.000178,-0.083461,{"strike":628,"call":629,"put":639,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":630,"symbol":630,"bid":237,"ask":285,"last":631,"change":237,"changePercent":9,"volume":237,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"FANG  261016C00230000",0.08,157,0.4623,0.008419,0.001378,-0.013757,0.008248,0.000573,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"FANG  261016P00230000",43.4,47.5,44.2,0.2974,-0.999914,0.000032,-0.000133,0.000124,-0.087258,{"strike":651,"call":652,"put":661,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":653,"symbol":653,"bid":237,"ask":246,"last":286,"change":237,"changePercent":9,"volume":237,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"FANG  261016C00240000",284,0.5079,0.004701,0.000749,-0.009024,0.004924,0.000319,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":44},"FANG  261016P00240000",53.4,57.5,40.67,0.3463,-0.99994,0.00002,-0.000109,0.000087,-0.091054,{"strike":57,"call":673,"put":681,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":674,"symbol":674,"bid":237,"ask":266,"last":675,"change":237,"changePercent":9,"volume":237,"openInterest":676,"open_interest":676,"iv":655,"implied_volatility":655,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":260,"in_the_money":14},"FANG  261016C00250000",0.8,72,0.001308,0.000236,-0.002838,0.001549,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"FANG  261016P00250000",64.2,67.5,41.3,-0.999996,0.000002,-0.000009,0.000007,-0.094852,{"strike":692,"call":693,"put":702,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":694,"symbol":694,"bid":237,"ask":695,"last":286,"change":237,"changePercent":9,"volume":237,"openInterest":696,"open_interest":696,"iv":655,"implied_volatility":655,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"FANG  261016C00260000",1.6,360,0.000329,0.000066,-0.000796,0.000434,0.000023,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":707,"vega":237,"rho":708,"in_the_money":44},"FANG  261016P00260000",73.7,76.8,-1,-0.000001,-0.098647,{"strike":710,"call":711,"put":720,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":712,"symbol":712,"bid":237,"ask":713,"last":714,"change":237,"changePercent":9,"volume":237,"openInterest":456,"open_interest":456,"iv":655,"implied_volatility":655,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"FANG  261016C00270000",0.2,0.11,0.000076,0.000017,-0.000202,0.00011,0.000005,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":237,"vega":237,"rho":724,"in_the_money":44},"FANG  261016P00270000",84.2,87.4,-0.102441,{"strike":726,"call":727,"put":734,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":728,"symbol":728,"bid":237,"ask":695,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":655,"implied_volatility":655,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"FANG  261016C00280000",0.000016,0.000004,-0.000047,0.000026,0.000001,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":237,"vega":237,"rho":738,"in_the_money":44},"FANG  261016P00280000",93.4,96.1,-0.106235,{"strike":740,"call":741,"put":747,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":742,"symbol":742,"bid":237,"ask":743,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":655,"implied_volatility":655,"delta":744,"gamma":733,"theta":745,"vega":746,"rho":237,"in_the_money":14},"FANG  261016C00290000",1.55,0.000003,-0.00001,0.000006,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":237,"vega":237,"rho":751,"in_the_money":44},"FANG  261016P00290000",103.4,106.1,-0.110029,{"strike":753,"call":754,"put":757,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":755,"symbol":755,"bid":237,"ask":743,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":655,"implied_volatility":655,"delta":733,"gamma":237,"theta":756,"vega":733,"rho":237,"in_the_money":14},"FANG  261016C00300000",-0.000002,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":237,"vega":237,"rho":761,"in_the_money":44},"FANG  261016P00300000",113.4,116.1,-0.113823,{"strike":763,"call":764,"put":767,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":765,"symbol":765,"bid":237,"ask":766,"last":286,"change":237,"changePercent":9,"volume":237,"openInterest":456,"open_interest":456,"iv":655,"implied_volatility":655,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"FANG  261016C00310000",2.15,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":666,"implied_volatility":666,"delta":706,"gamma":237,"theta":237,"vega":237,"rho":771,"in_the_money":44},"FANG  261016P00310000",123.4,127.5,-0.117617,"2026-10-02T23:48:34.204632+00:00"]