[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOW":3,"homepage-market-summary":30,"stock-options-SDOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOW","2026-10-07",{"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},"ProShares UltraPro Short Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5634,1.175524,"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},25.76,25.82,26.1199,25.62,25.21,0.55,2.18,4050396.442636,38.37,21.125,4990556.296271374,26.9,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":606,"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",9,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},198,5267,0.19,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",100,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",471,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",835,"290119",[211,225,233,241,249,257,268,284,303,326,349,371,398,425,451,475,498,520,539,556,574,592],{"strike":212,"call":213,"put":221,"callItm":11,"putItm":39,"isAtm":39},13,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":220,"in_the_money":11},"SDOW  261016C00013000",12.3,13.3,0,0.4832,1,0.003146,{"contract_symbol":222,"symbol":222,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00013000",0.6,0.4856,{"strike":226,"call":227,"put":231,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":228,"symbol":228,"bid":229,"ask":215,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":230,"in_the_money":11},"SDOW  261016C00014000",11.3,0.003388,{"contract_symbol":232,"symbol":232,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00014000",{"strike":234,"call":235,"put":239,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":236,"symbol":236,"bid":237,"ask":229,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":238,"in_the_money":11},"SDOW  261016C00015000",10.3,0.00363,{"contract_symbol":240,"symbol":240,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00015000",{"strike":242,"call":243,"put":247,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":244,"symbol":244,"bid":245,"ask":237,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":246,"in_the_money":11},"SDOW  261016C00016000",9.3,0.003873,{"contract_symbol":248,"symbol":248,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00016000",{"strike":250,"call":251,"put":255,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":252,"symbol":252,"bid":253,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":254,"in_the_money":11},"SDOW  261016C00017000",8.3,0.004115,{"contract_symbol":256,"symbol":256,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00017000",{"strike":258,"call":259,"put":265,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":260,"symbol":260,"bid":261,"ask":253,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":262,"gamma":263,"theta":217,"vega":217,"rho":264,"in_the_money":11},"SDOW  261016C00018000",7.3,0.999999,0.000002,0.004357,{"contract_symbol":266,"symbol":266,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":267,"gamma":263,"theta":217,"vega":217,"rho":217,"in_the_money":39},"SDOW  261016P00018000",-0.000001,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":271,"symbol":271,"bid":272,"ask":261,"last":273,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"SDOW  261016C00019000",6.3,4.6,0.999979,0.000048,-0.00001,0.000004,0.004598,{"contract_symbol":280,"symbol":280,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":281,"gamma":282,"theta":283,"vega":277,"rho":217,"in_the_money":39},"SDOW  261016P00019000",-0.000023,0.000052,-0.000011,{"strike":285,"call":286,"put":295,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":287,"symbol":287,"bid":288,"ask":272,"last":289,"change":217,"changePercent":9,"volume":217,"openInterest":290,"open_interest":290,"iv":218,"implied_volatility":218,"delta":291,"gamma":292,"theta":293,"vega":275,"rho":294,"in_the_money":11},"SDOW  261016C00020000",5.3,5.4,6,0.999673,0.000618,-0.000131,0.004839,{"contract_symbol":296,"symbol":296,"bid":217,"ask":223,"last":223,"change":217,"changePercent":9,"volume":217,"openInterest":297,"open_interest":297,"iv":224,"implied_volatility":224,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"SDOW  261016P00020000",2,-0.000347,0.000651,-0.00014,0.000051,-0.000002,{"strike":304,"call":305,"put":316,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":217,"changePercent":9,"volume":217,"openInterest":310,"open_interest":310,"iv":218,"implied_volatility":218,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"SDOW  261016C00021000",4.3,5,4.2,42,0.997106,0.004573,-0.000971,0.000355,0.005064,{"contract_symbol":317,"symbol":317,"bid":217,"ask":318,"last":319,"change":217,"changePercent":9,"volume":217,"openInterest":320,"open_interest":320,"iv":224,"implied_volatility":224,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"SDOW  261016P00021000",0.15,0.04,77,-0.003016,0.004723,-0.001012,0.000369,-0.000019,{"strike":327,"call":328,"put":340,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":234,"openInterest":334,"open_interest":334,"iv":218,"implied_volatility":218,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"SDOW  261016C00022000",3.5,4.1,4.04,0.83,51,0.983849,0.020831,-0.004421,0.001618,0.005221,{"contract_symbol":341,"symbol":341,"bid":217,"ask":223,"last":342,"change":217,"changePercent":9,"volume":217,"openInterest":343,"open_interest":343,"iv":224,"implied_volatility":224,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"SDOW  261016P00022000",0.05,123,-0.016575,0.021192,-0.004543,0.001654,-0.000106,{"strike":350,"call":351,"put":363,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":308,"openInterest":357,"open_interest":357,"iv":218,"implied_volatility":218,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"SDOW  261016C00023000",2.4,3,2.82,0.61,296,0.939348,0.062021,-0.013162,0.004816,0.005176,{"contract_symbol":364,"symbol":364,"bid":217,"ask":318,"last":319,"change":217,"changePercent":9,"volume":217,"openInterest":365,"open_interest":365,"iv":224,"implied_volatility":224,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"SDOW  261016P00023000",80,-0.06155,0.062421,-0.013382,0.004872,-0.000397,{"strike":372,"call":373,"put":386,"callItm":11,"putItm":39,"isAtm":11},24,{"contract_symbol":374,"symbol":374,"bid":375,"ask":297,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"SDOW  261016C00024000",1.7,1.82,0.48,10,183,0.4106,0.873845,0.125877,-0.019287,0.008305,0.004996,{"contract_symbol":387,"symbol":387,"bid":217,"ask":388,"last":389,"change":390,"changePercent":9,"volume":290,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"SDOW  261016P00024000",0.2,0.1,-0.1,62,0.4228,-0.132727,0.126622,-0.020571,0.008603,-0.000856,{"strike":399,"call":400,"put":413,"callItm":11,"putItm":39,"isAtm":11},25,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":405,"changePercent":9,"volume":304,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"SDOW  261016C00025000",0.8,1.35,1.06,0.26,1012,0.4067,0.694937,0.214883,-0.032301,0.014043,0.004069,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":38,"changePercent":9,"volume":354,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"SDOW  261016P00025000",0.25,0.45,0.3,453,0.4171,-0.30897,0.210701,-0.033314,0.014122,-0.00201,{"strike":426,"call":427,"put":440,"callItm":39,"putItm":11,"isAtm":11},26,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":73,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"SDOW  261016C00026000",0.4,0.95,0.12,95,2062,0.3517,0.445727,0.280348,-0.031518,0.015844,0.002669,{"contract_symbol":441,"symbol":441,"bid":223,"ask":442,"last":443,"change":150,"changePercent":9,"volume":304,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"SDOW  261016P00026000",1.05,0.75,287,0.3882,-0.547049,0.25456,-0.034873,0.015881,-0.003592,{"strike":452,"call":453,"put":463,"callItm":39,"putItm":11,"isAtm":11},27,{"contract_symbol":454,"symbol":454,"bid":318,"ask":416,"last":455,"change":72,"changePercent":9,"volume":258,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"SDOW  261016C00027000",0.22,236,0.4512,0.26427,0.18083,-0.033463,0.013112,0.00158,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":217,"changePercent":9,"volume":217,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"SDOW  261016P00027000",0.85,1.85,1.16,127,0.2962,-0.83902,0.205722,-0.016407,0.009793,-0.005555,{"strike":476,"call":477,"put":487,"callItm":39,"putItm":11,"isAtm":11},28,{"contract_symbol":478,"symbol":478,"bid":217,"ask":415,"last":479,"change":217,"changePercent":9,"volume":217,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"SDOW  261016C00028000",0.08,59,0.4516,0.125634,0.114111,-0.021153,0.008282,0.000757,{"contract_symbol":488,"symbol":488,"bid":466,"ask":489,"last":490,"change":217,"changePercent":9,"volume":217,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"SDOW  261016P00028000",2.55,2.28,12,0.3417,-0.937752,0.089504,-0.009498,0.004915,-0.006397,{"strike":499,"call":500,"put":509,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":501,"symbol":501,"bid":217,"ask":388,"last":429,"change":388,"changePercent":9,"volume":219,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"SDOW  261016C00029000",36,0.4814,0.061728,0.063117,-0.013294,0.004883,0.000373,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":217,"changePercent":9,"volume":217,"openInterest":308,"open_interest":308,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"SDOW  261016P00029000",2.75,3.8,3.52,0.3982,-0.969705,0.042973,-0.006193,0.00275,-0.006834,{"strike":521,"call":522,"put":531,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":523,"symbol":523,"bid":217,"ask":388,"last":524,"change":525,"changePercent":9,"volume":297,"openInterest":226,"open_interest":226,"iv":503,"implied_volatility":503,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"SDOW  261016C00030000",0.03,-0.07,0.023124,0.028365,-0.005974,0.002194,0.00014,{"contract_symbol":532,"symbol":532,"bid":533,"ask":273,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":514,"implied_volatility":514,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"SDOW  261016P00030000",3.6,-0.992319,0.013249,-0.001909,0.000848,-0.007214,{"strike":540,"call":541,"put":548,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":542,"symbol":542,"bid":217,"ask":223,"last":342,"change":217,"changePercent":9,"volume":217,"openInterest":297,"open_interest":297,"iv":503,"implied_volatility":503,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"SDOW  261016C00031000",0.007529,0.010768,-0.002268,0.000833,0.000046,{"contract_symbol":549,"symbol":549,"bid":273,"ask":550,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":514,"implied_volatility":514,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"SDOW  261016P00031000",5.6,-0.998427,0.003193,-0.00046,0.000204,-0.007493,{"strike":557,"call":558,"put":565,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":559,"symbol":559,"bid":217,"ask":223,"last":388,"change":217,"changePercent":9,"volume":217,"openInterest":521,"open_interest":521,"iv":503,"implied_volatility":503,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":39},"SDOW  261016C00032000",0.002152,0.003512,-0.00074,0.000272,0.000013,{"contract_symbol":566,"symbol":566,"bid":550,"ask":567,"last":568,"change":9,"changePercent":9,"volume":219,"openInterest":217,"open_interest":217,"iv":514,"implied_volatility":514,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"SDOW  261016P00032000",6.7,6.06,-0.999735,0.000616,-0.000089,0.000039,-0.007743,{"strike":575,"call":576,"put":583,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":577,"symbol":577,"bid":217,"ask":223,"last":389,"change":217,"changePercent":9,"volume":217,"openInterest":378,"open_interest":378,"iv":503,"implied_volatility":503,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"SDOW  261016C00033000",0.000546,0.000999,-0.00021,0.000077,0.000003,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":514,"implied_volatility":514,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"SDOW  261016P00033000",6.6,7.6,-0.999963,0.000097,-0.000014,0.000006,-0.007987,{"strike":593,"call":594,"put":599,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":595,"symbol":595,"bid":217,"ask":417,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":503,"implied_volatility":503,"delta":596,"gamma":597,"theta":598,"vega":277,"rho":217,"in_the_money":39},"SDOW  261016C00035000",0.000025,0.000056,-0.000012,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":514,"implied_volatility":514,"delta":603,"gamma":604,"theta":217,"vega":217,"rho":605,"in_the_money":11},"SDOW  261016P00035000",8.6,9.7,-1,0.000001,-0.008471,"2026-10-08T03:50:29.668888+00:00"]