[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAC":3,"homepage-market-summary":34,"stock-options-DAC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"DAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Danaos Corporation","NYSE",null,"Common Stock","Danaos Corp is an international owner of containerships. It provides international seaborne transportation services by operating vessels in the containership sector of the shipping industry. The company's customers include HMM, MSC, Yang Ming, Hapag Lloyd, ZIM, Maersk, COSCO, OOCL, ONE, PIL, Sealead, Niledutch, Samudera, OSC, and Arkas. Geographically, the company operates in Australia, Asia, Europe, and America, with maximum revenue from the Australia-Asia region. It has two reporting segments: Container vessels and Drybulk vessels segment. It generates the majority of its revenue from Container vessels.","4,398",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},2.422,4,"Quarterly","2026-10-13",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},165.15,161.05,165.25,157.91,161.74,3.41,2.11,212237.13736,6292,163.8732,83.56,92234.452231344,99.9,5022,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":221,"updated_at":682,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},883,2802,0.01,[188,189,193,197,201,205,209,213,217],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",105,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-02-19",140,"270219",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-03-19",168,"270319",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-04-16",196,"270416",{"date":214,"label":214,"type":180,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-05-21",231,"270521",{"date":218,"label":218,"type":180,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-12-17",441,"271217",[222,235,245,254,263,272,283,293,303,314,327,341,359,379,400,423,445,467,488,513,539,565,590,615,641,662],{"strike":223,"call":224,"put":231,"callItm":43,"putItm":13,"isAtm":13},55,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":230,"in_the_money":43},"DAC   261016C00055000",107.6,112.1,0,0.3747,0.021094,{"contract_symbol":232,"symbol":232,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00055000",0.05,0.5356,{"strike":236,"call":237,"put":242,"callItm":43,"putItm":13,"isAtm":13},60,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":241,"in_the_money":43},"DAC   261016C00060000",102.6,107.1,0.023012,{"contract_symbol":243,"symbol":243,"bid":228,"ask":244,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00060000",2.15,{"strike":246,"call":247,"put":252,"callItm":43,"putItm":13,"isAtm":13},65,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":251,"in_the_money":43},"DAC   261016C00065000",97.6,102,0.02493,{"contract_symbol":253,"symbol":253,"bid":228,"ask":244,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00065000",{"strike":255,"call":256,"put":261,"callItm":43,"putItm":13,"isAtm":13},70,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":260,"in_the_money":43},"DAC   261016C00070000",92.7,97.1,0.026848,{"contract_symbol":262,"symbol":262,"bid":228,"ask":244,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00070000",{"strike":264,"call":265,"put":270,"callItm":43,"putItm":13,"isAtm":13},75,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":269,"in_the_money":43},"DAC   261016C00075000",87.8,92.1,0.028765,{"contract_symbol":271,"symbol":271,"bid":228,"ask":244,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":50,"open_interest":50,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00075000",{"strike":273,"call":274,"put":279,"callItm":43,"putItm":13,"isAtm":13},80,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":278,"in_the_money":43},"DAC   261016C00080000",82.7,87,0.030683,{"contract_symbol":280,"symbol":280,"bid":228,"ask":244,"last":281,"change":228,"changePercent":9,"volume":228,"openInterest":282,"open_interest":282,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00080000",1.3,3,{"strike":284,"call":285,"put":290,"callItm":43,"putItm":13,"isAtm":13},85,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":289,"in_the_money":43},"DAC   261016C00085000",77.8,82.1,0.032601,{"contract_symbol":291,"symbol":291,"bid":228,"ask":244,"last":292,"change":228,"changePercent":9,"volume":228,"openInterest":282,"open_interest":282,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00085000",1.35,{"strike":294,"call":295,"put":300,"callItm":43,"putItm":13,"isAtm":13},90,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":299,"in_the_money":43},"DAC   261016C00090000",72.7,77.1,0.034518,{"contract_symbol":301,"symbol":301,"bid":228,"ask":244,"last":302,"change":228,"changePercent":9,"volume":228,"openInterest":282,"open_interest":282,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00090000",1.8,{"strike":304,"call":305,"put":310,"callItm":43,"putItm":13,"isAtm":13},95,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":309,"in_the_money":43},"DAC   261016C00095000",67.8,72.1,0.036436,{"contract_symbol":311,"symbol":311,"bid":228,"ask":244,"last":312,"change":228,"changePercent":9,"volume":228,"openInterest":313,"open_interest":313,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"DAC   261016P00095000",1.93,7,{"strike":315,"call":316,"put":321,"callItm":43,"putItm":13,"isAtm":13},100,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":320,"in_the_money":43},"DAC   261016C00100000",62.8,67.1,0.038354,{"contract_symbol":322,"symbol":322,"bid":228,"ask":244,"last":281,"change":228,"changePercent":9,"volume":228,"openInterest":323,"open_interest":323,"iv":234,"implied_volatility":234,"delta":324,"gamma":228,"theta":325,"vega":326,"rho":228,"in_the_money":13},"DAC   261016P00100000",12,-0.000001,-0.000002,0.000001,{"strike":199,"call":328,"put":335,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":228,"changePercent":9,"volume":228,"openInterest":333,"open_interest":333,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":334,"in_the_money":43},"DAC   261016C00105000",57.8,62.1,17.06,2,0.040271,{"contract_symbol":336,"symbol":336,"bid":228,"ask":244,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":228,"in_the_money":13},"DAC   261016P00105000",-0.000006,0.000002,-0.000018,0.000009,{"strike":342,"call":343,"put":350,"callItm":43,"putItm":13,"isAtm":13},110,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":228,"changePercent":9,"volume":228,"openInterest":348,"open_interest":348,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":228,"vega":228,"rho":349,"in_the_money":43},"DAC   261016C00110000",53.3,56.6,41.66,8,0.042189,{"contract_symbol":351,"symbol":351,"bid":228,"ask":244,"last":352,"change":228,"changePercent":9,"volume":228,"openInterest":353,"open_interest":353,"iv":234,"implied_volatility":234,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":13},"DAC   261016P00110000",0.07,39,-0.000043,0.00001,-0.000111,0.000058,-0.000003,{"strike":360,"call":361,"put":370,"callItm":43,"putItm":13,"isAtm":13},115,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":367,"openInterest":368,"open_interest":368,"iv":229,"implied_volatility":229,"delta":50,"gamma":228,"theta":324,"vega":326,"rho":369,"in_the_money":43},"DAC   261016C00115000",48.5,51,48.95,3.75,10,183,0.044107,{"contract_symbol":371,"symbol":371,"bid":228,"ask":244,"last":372,"change":228,"changePercent":9,"volume":228,"openInterest":373,"open_interest":373,"iv":234,"implied_volatility":234,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":13},"DAC   261016P00115000",0.18,104,-0.00023,0.00005,-0.000534,0.000279,-0.000015,{"strike":380,"call":381,"put":391,"callItm":43,"putItm":13,"isAtm":13},120,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":228,"changePercent":9,"volume":228,"openInterest":386,"open_interest":386,"iv":229,"implied_volatility":229,"delta":387,"gamma":338,"theta":388,"vega":389,"rho":390,"in_the_money":43},"DAC   261016C00120000",43.4,46.5,41.4,62,0.999994,-0.000011,0.000008,0.046024,{"contract_symbol":392,"symbol":392,"bid":228,"ask":244,"last":393,"change":228,"changePercent":9,"volume":228,"openInterest":394,"open_interest":394,"iv":234,"implied_volatility":234,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":13},"DAC   261016P00120000",0.1,189,-0.000977,0.00019,-0.002037,0.001066,-0.000064,{"strike":401,"call":402,"put":414,"callItm":43,"putItm":13,"isAtm":13},125,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":407,"changePercent":9,"volume":367,"openInterest":408,"open_interest":408,"iv":229,"implied_volatility":229,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":43},"DAC   261016C00125000",38.4,41.5,39.25,10.25,71,0.999936,0.000021,-0.000112,0.000084,0.047938,{"contract_symbol":415,"symbol":415,"bid":228,"ask":244,"last":416,"change":228,"changePercent":9,"volume":228,"openInterest":417,"open_interest":417,"iv":234,"implied_volatility":234,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":13},"DAC   261016P00125000",0.45,5,-0.003384,0.000589,-0.006305,0.003298,-0.000221,{"strike":424,"call":425,"put":436,"callItm":43,"putItm":13,"isAtm":13},130,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":228,"changePercent":9,"volume":228,"openInterest":430,"open_interest":430,"iv":229,"implied_volatility":229,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":43},"DAC   261016C00130000",33.4,36.3,31,63,0.999513,0.000143,-0.000751,0.000561,0.049828,{"contract_symbol":437,"symbol":437,"bid":228,"ask":244,"last":438,"change":228,"changePercent":9,"volume":228,"openInterest":439,"open_interest":439,"iv":234,"implied_volatility":234,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":13},"DAC   261016P00130000",0.16,117,-0.009795,0.001511,-0.016184,0.008466,-0.000643,{"strike":446,"call":447,"put":458,"callItm":43,"putItm":13,"isAtm":13},135,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":228,"changePercent":9,"volume":228,"openInterest":452,"open_interest":452,"iv":229,"implied_volatility":229,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":43},"DAC   261016C00135000",27.7,31.7,20.05,35,0.997311,0.000684,-0.003586,0.002681,0.051603,{"contract_symbol":459,"symbol":459,"bid":228,"ask":244,"last":460,"change":228,"changePercent":9,"volume":228,"openInterest":461,"open_interest":461,"iv":234,"implied_volatility":234,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":13},"DAC   261016P00135000",0.7,212,-0.024175,0.00328,-0.035132,0.018378,-0.001594,{"strike":203,"call":468,"put":479,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":228,"changePercent":9,"volume":228,"openInterest":473,"open_interest":473,"iv":229,"implied_volatility":229,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":43},"DAC   261016C00140000",22.8,27.1,16.26,34,0.988929,0.002403,-0.012599,0.009419,0.052976,{"contract_symbol":480,"symbol":480,"bid":228,"ask":481,"last":156,"change":228,"changePercent":9,"volume":228,"openInterest":482,"open_interest":482,"iv":234,"implied_volatility":234,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":13},"DAC   261016P00140000",2.25,220,-0.051809,0.006125,-0.065598,0.034315,-0.003432,{"strike":489,"call":490,"put":502,"callItm":43,"putItm":13,"isAtm":13},145,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":228,"changePercent":9,"volume":228,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":43},"DAC   261016C00145000",17.9,21.1,11.75,43,0.3358,0.977853,0.004859,-0.020463,0.017071,0.054175,{"contract_symbol":503,"symbol":503,"bid":228,"ask":504,"last":505,"change":228,"changePercent":9,"volume":228,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":13},"DAC   261016P00145000",1.55,1.15,23,0.4484,-0.063546,0.00859,-0.06449,0.040294,-0.004184,{"strike":514,"call":515,"put":527,"callItm":43,"putItm":13,"isAtm":13},150,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":228,"changePercent":9,"volume":228,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":43},"DAC   261016C00150000",12.9,16.2,5.3,210,0.2793,0.963009,0.008952,-0.026065,0.02615,0.055135,{"contract_symbol":528,"symbol":528,"bid":126,"ask":529,"last":530,"change":531,"changePercent":9,"volume":50,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":13},"DAC   261016P00150000",0.6,0.44,-0.36,361,0.3595,-0.080493,0.012845,-0.06199,0.048307,-0.005266,{"strike":540,"call":541,"put":554,"callItm":43,"putItm":13,"isAtm":13},155,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":529,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":43},"DAC   261016C00155000",8.3,11.4,7.7,6,221,0.2297,0.923959,0.019251,-0.03794,0.046267,0.054533,{"contract_symbol":555,"symbol":555,"bid":131,"ask":71,"last":556,"change":557,"changePercent":9,"volume":50,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":13},"DAC   261016P00155000",0.89,-0.44,48,0.3031,-0.136052,0.022266,-0.076377,0.070598,-0.008884,{"strike":566,"call":567,"put":579,"callItm":43,"putItm":13,"isAtm":13},160,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":292,"changePercent":9,"volume":417,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":43},"DAC   261016C00160000",4.5,7.2,4.35,56,0.2118,0.783613,0.04281,-0.071714,0.094856,0.047328,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":481,"change":583,"changePercent":9,"volume":16,"openInterest":386,"open_interest":386,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":13},"DAC   261016P00160000",0.85,3.5,-4.95,0.3098,-0.290331,0.034175,-0.122507,0.110771,-0.019113,{"strike":591,"call":592,"put":604,"callItm":43,"putItm":13,"isAtm":43},165,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":595,"change":505,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":43},"DAC   261016C00165000",1.5,2.3,57,294,0.1366,0.518881,0.090212,-0.06283,0.128886,0.032162,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":228,"changePercent":9,"volume":228,"openInterest":367,"open_interest":367,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":13},"DAC   261016P00165000",2.1,5.1,11.16,0.2831,-0.482408,0.043531,-0.130245,0.128905,-0.031928,{"strike":616,"call":617,"put":631,"callItm":13,"putItm":43,"isAtm":13},170,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":13},"DAC   261016C00170000",0.3,1.85,0.67,-0.28,788,101,0.183,0.214822,0.049349,-0.061691,0.094458,0.013334,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":43},"DAC   261016P00170000",5.5,8.1,0.2816,-0.690492,0.038707,-0.114612,0.114025,-0.046271,{"strike":642,"call":643,"put":652,"callItm":13,"putItm":43,"isAtm":13},175,{"contract_symbol":644,"symbol":644,"bid":228,"ask":645,"last":619,"change":9,"changePercent":9,"volume":50,"openInterest":228,"open_interest":228,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":13},"DAC   261016C00175000",2.45,0.2495,0.122745,0.025191,-0.058532,0.065736,0.007591,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":43},"DAC   261016P00175000",10.1,12.8,0.3382,-0.799958,0.025595,-0.109327,0.09056,-0.054902,{"strike":663,"call":664,"put":672,"callItm":13,"putItm":43,"isAtm":13},180,{"contract_symbol":665,"symbol":665,"bid":228,"ask":481,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":13},"DAC   261016C00180000",0.3141,0.085533,0.015387,-0.056697,0.050565,0.005268,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":43},"DAC   261016P00180000",14.7,18.2,0.4181,-0.843921,0.017704,-0.115531,0.077423,-0.059559,"2026-10-02T23:26:58.045971+00:00"]