[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAL":3,"homepage-market-summary":36,"stock-options-DAL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DAL","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},"Delta Air Lines, Inc.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Atlanta-based Delta Air Lines is one of the world's largest airlines, with a network of over 300 destinations in more than 50 countries. Delta operates a hub-and-spoke network, where it gathers and distributes passengers across the globe through its biggest hubs in Atlanta, New York, Salt Lake City, Detroit, Seattle, and Minneapolis-St. Paul. Delta has historically earned most of its international revenue and profits from flying passengers over the Atlantic Ocean.","103,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.0227,0.86,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},84.09,85.76,86.17,83.34,84.13,-0.04,-0.05,8097742.031588,80450,84.0831,95.68,55.029999,8537166.737251848,71.5,4886,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":245,"updated_at":1214,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},5227,25575,0.61,[191,192,197,201,205,209,213,217,221,225,229,233,237,241],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",21,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",28,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",35,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",42,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",49,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",77,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",105,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",168,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",258,"270617",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",350,"270917",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",476,"280121",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",840,"290119",[246,265,286,305,327,346,368,391,413,437,461,485,510,536,563,588,614,640,666,693,719,747,775,805,834,861,887,913,937,963,988,1010,1031,1053,1076,1096,1116,1136,1158,1177,1196],{"strike":247,"call":248,"put":259,"callItm":45,"putItm":14,"isAtm":14},50,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":253,"changePercent":9,"volume":253,"openInterest":52,"open_interest":52,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":256,"rho":258,"in_the_money":45},"DAL   261009C00050000",33.35,35.15,31.75,0,0.8953,0.999992,0.000004,-0.000028,0.009395,{"contract_symbol":260,"symbol":260,"bid":253,"ask":261,"last":262,"change":9,"changePercent":9,"volume":263,"openInterest":253,"open_interest":253,"iv":264,"implied_volatility":264,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"DAL   261009P00050000",0.05,0.03,4,0.6525,{"strike":266,"call":267,"put":278,"callItm":45,"putItm":14,"isAtm":14},55,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":253,"changePercent":9,"volume":253,"openInterest":272,"open_interest":272,"iv":254,"implied_volatility":254,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":45},"DAL   261009C00055000",28.15,30.55,27.8,96,0.999792,0.000076,-0.000592,0.000091,0.010331,{"contract_symbol":279,"symbol":279,"bid":253,"ask":280,"last":281,"change":253,"changePercent":9,"volume":253,"openInterest":282,"open_interest":282,"iv":264,"implied_volatility":264,"delta":283,"gamma":284,"theta":285,"vega":253,"rho":253,"in_the_money":14},"DAL   261009P00055000",0.02,0.29,2,-0.000001,0.000001,-0.000002,{"strike":287,"call":288,"put":297,"callItm":45,"putItm":14,"isAtm":14},60,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":45},"DAL   261009C00060000",23.15,25.6,0.997604,0.000723,-0.005622,0.000862,0.011234,{"contract_symbol":298,"symbol":298,"bid":253,"ask":280,"last":299,"change":253,"changePercent":9,"volume":253,"openInterest":300,"open_interest":300,"iv":264,"implied_volatility":264,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":283,"in_the_money":14},"DAL   261009P00060000",0.1,3,-0.000064,0.000034,-0.000142,0.00003,{"strike":306,"call":307,"put":318,"callItm":45,"putItm":14,"isAtm":14},65,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":253,"changePercent":9,"volume":253,"openInterest":312,"open_interest":312,"iv":254,"implied_volatility":254,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":45},"DAL   261009C00065000",18,20.8,11.86,10,0.984935,0.00368,-0.028609,0.004386,0.011964,{"contract_symbol":319,"symbol":319,"bid":253,"ask":320,"last":261,"change":262,"changePercent":9,"volume":312,"openInterest":321,"open_interest":321,"iv":264,"implied_volatility":264,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"DAL   261009P00065000",0.01,80,-0.001663,0.000712,-0.002941,0.000619,-0.000027,{"strike":328,"call":329,"put":338,"callItm":45,"putItm":14,"isAtm":14},66,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":45},"DAL   261009C00066000",16.85,19.75,0.979522,0.004782,-0.037179,0.0057,0.012062,{"contract_symbol":339,"symbol":339,"bid":253,"ask":280,"last":52,"change":253,"changePercent":9,"volume":253,"openInterest":340,"open_interest":340,"iv":264,"implied_volatility":264,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"DAL   261009P00066000",13,-0.002845,0.001159,-0.004784,0.001006,-0.000046,{"strike":347,"call":348,"put":358,"callItm":45,"putItm":14,"isAtm":14},67,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":45},"DAL   261009C00067000",15.55,18.55,0.8597,0.977028,0.005487,-0.039343,0.006281,0.012209,{"contract_symbol":359,"symbol":359,"bid":253,"ask":280,"last":360,"change":253,"changePercent":9,"volume":253,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"DAL   261009P00067000",0.2,76,0.6306,-0.003636,0.001495,-0.005765,0.001255,-0.000059,{"strike":369,"call":370,"put":381,"callItm":45,"putItm":14,"isAtm":14},68,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":253,"changePercent":9,"volume":253,"openInterest":52,"open_interest":52,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":45},"DAL   261009C00068000",15,17.8,12.05,0.823,0.974326,0.006293,-0.041347,0.006896,0.012353,{"contract_symbol":382,"symbol":382,"bid":320,"ask":280,"last":320,"change":383,"changePercent":9,"volume":263,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"DAL   261009P00068000",-0.03,103,0.6511,-0.007422,0.002731,-0.011232,0.002368,-0.000121,{"strike":392,"call":393,"put":403,"callItm":45,"putItm":14,"isAtm":14},69,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":45},"DAL   261009C00069000",14.4,16.5,0.7851,0.971382,0.007222,-0.043186,0.00755,0.012493,{"contract_symbol":404,"symbol":404,"bid":253,"ask":405,"last":405,"change":253,"changePercent":9,"volume":406,"openInterest":340,"open_interest":340,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"DAL   261009P00069000",0.09,23,0.6561,-0.01203,0.004135,-0.017265,0.003612,-0.000196,{"strike":414,"call":415,"put":426,"callItm":45,"putItm":14,"isAtm":14},70,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":195,"change":419,"changePercent":9,"volume":287,"openInterest":309,"open_interest":309,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":45},"DAL   261009C00070000",13.45,16.15,-0.7,0.7463,0.968153,0.008302,-0.044854,0.008249,0.012628,{"contract_symbol":427,"symbol":427,"bid":320,"ask":428,"last":262,"change":27,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"DAL   261009P00070000",0.15,47,352,0.649,-0.017083,0.005654,-0.023097,0.004885,-0.000279,{"strike":438,"call":439,"put":449,"callItm":45,"putItm":14,"isAtm":14},71,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":45},"DAL   261009C00071000",12.2,14.65,0.7065,0.964587,0.009569,-0.046342,0.009002,0.012758,{"contract_symbol":450,"symbol":450,"bid":320,"ask":451,"last":452,"change":453,"changePercent":9,"volume":340,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"DAL   261009P00071000",0.16,0.08,-0.06,59,0.6452,-0.024441,0.007703,-0.031105,0.006617,-0.0004,{"strike":462,"call":463,"put":474,"callItm":45,"putItm":14,"isAtm":14},72,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":253,"changePercent":9,"volume":253,"openInterest":300,"open_interest":300,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":45},"DAL   261009C00072000",11.35,13.7,8.92,0.6659,0.960616,0.011074,-0.047638,0.009819,0.012882,{"contract_symbol":475,"symbol":475,"bid":113,"ask":476,"last":477,"change":478,"changePercent":9,"volume":300,"openInterest":462,"open_interest":462,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"DAL   261009P00072000",0.26,0.18,-0.02,0.6339,-0.032721,0.009995,-0.038957,0.008436,-0.000536,{"strike":486,"call":487,"put":498,"callItm":45,"putItm":14,"isAtm":14},73,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":158,"changePercent":9,"volume":263,"openInterest":300,"open_interest":300,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":45},"DAL   261009C00073000",10.5,12.35,11.52,0.6244,0.956153,0.012883,-0.048726,0.010711,0.012998,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":477,"change":320,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"DAL   261009P00073000",0.07,0.28,110,132,0.6143,-0.04142,0.012507,-0.04578,0.010229,-0.000678,{"strike":511,"call":512,"put":524,"callItm":45,"putItm":14,"isAtm":14},74,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":263,"openInterest":282,"open_interest":282,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":45},"DAL   261009C00074000",9.55,11.4,10.57,1.36,0.582,0.951086,0.01509,-0.049587,0.011694,0.013104,{"contract_symbol":525,"symbol":525,"bid":526,"ask":281,"last":527,"change":27,"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},"DAL   261009P00074000",0.12,0.19,16,316,0.5941,-0.052251,0.015581,-0.05335,0.012325,-0.000856,{"strike":537,"call":538,"put":550,"callItm":45,"putItm":14,"isAtm":14},75,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":261,"changePercent":9,"volume":52,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":45},"DAL   261009C00075000",8.7,9.85,9.27,12,0.5387,0.945261,0.017828,-0.050194,0.012788,0.013198,{"contract_symbol":551,"symbol":551,"bid":360,"ask":552,"last":553,"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},"DAL   261009P00075000",0.3,0.24,-0.12,51,345,0.5921,-0.071706,0.020018,-0.068088,0.015782,-0.001176,{"strike":361,"call":564,"put":576,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":428,"changePercent":9,"volume":300,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":45},"DAL   261009C00076000",7.85,8.85,8.45,112,0.4945,0.938464,0.021294,-0.050511,0.01402,0.013277,{"contract_symbol":577,"symbol":577,"bid":552,"ask":578,"last":148,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"DAL   261009P00076000",0.36,-0.14,349,255,0.5866,-0.094858,0.024941,-0.083267,0.019482,-0.001559,{"strike":219,"call":589,"put":600,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":590,"symbol":590,"bid":183,"ask":591,"last":592,"change":501,"changePercent":9,"volume":300,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":45},"DAL   261009C00077000",8,7.65,143,0.4689,0.922082,0.026934,-0.057444,0.016815,0.013199,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"DAL   261009P00077000",0.42,0.58,0.44,-0.11,191,159,0.5797,-0.122667,0.030374,-0.099001,0.023442,-0.002019,{"strike":615,"call":616,"put":629,"callItm":45,"putItm":14,"isAtm":14},78,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":44,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":45},"DAL   261009C00078000",6.2,7.1,6.63,403,542,0.5175,0.866587,0.036067,-0.093691,0.024851,0.012468,{"contract_symbol":630,"symbol":630,"bid":578,"ask":143,"last":631,"change":632,"changePercent":9,"volume":537,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"DAL   261009P00078000",0.55,-0.3,502,0.5711,-0.1555,0.036236,-0.114653,0.027555,-0.002564,{"strike":641,"call":642,"put":653,"callItm":45,"putItm":14,"isAtm":14},79,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":644,"change":253,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":522,"in_the_money":45},"DAL   261009C00079000",5.5,6.6,6,89,0.5536,0.809167,0.042593,-0.126641,0.031397,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":605,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"DAL   261009P00079000",0.75,0.93,0.87,46,569,0.5837,-0.202207,0.041841,-0.138289,0.032518,-0.003347,{"strike":321,"call":667,"put":680,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":669,"ask":644,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":45},"DAL   261009C00080000",4.8,5.23,-0.21,45,491,0.5678,0.755922,0.04788,-0.149768,0.036201,0.010986,{"contract_symbol":681,"symbol":681,"bid":95,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"DAL   261009P00080000",1.18,1.05,-0.2,251,428,0.591,-0.251674,0.046766,-0.158436,0.036798,-0.004182,{"strike":694,"call":695,"put":709,"callItm":45,"putItm":14,"isAtm":14},81,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":45},"DAL   261009C00081000",4.15,5,4.35,-0.66,33,158,0.5746,0.701362,0.052335,-0.167601,0.040037,0.01025,{"contract_symbol":710,"symbol":710,"bid":123,"ask":711,"last":517,"change":684,"changePercent":9,"volume":207,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"DAL   261009P00081000",1.58,418,0.592,-0.303235,0.051145,-0.173879,0.040314,-0.005055,{"strike":720,"call":721,"put":734,"callItm":45,"putItm":14,"isAtm":45},82,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":554,"changePercent":9,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":45},"DAL   261009C00082000",3.6,4.05,3.84,36,827,0.5736,0.645438,0.056226,-0.179442,0.04294,0.009488,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":632,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"DAL   261009P00082000",1.65,2.05,1.77,190,195,0.6017,-0.359665,0.053865,-0.18919,0.043155,-0.006023,{"strike":748,"call":749,"put":762,"callItm":45,"putItm":14,"isAtm":45},83,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":438,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":45},"DAL   261009C00083000",3.15,3.45,3.32,-0.31,211,0.5792,0.586095,0.058299,-0.189706,0.044958,0.008654,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":767,"changePercent":9,"volume":606,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"DAL   261009P00083000",2.01,2.55,2.13,-0.33,366,0.6047,-0.416148,0.055909,-0.198306,0.045013,-0.006998,{"strike":776,"call":777,"put":791,"callItm":45,"putItm":14,"isAtm":45},84,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":782,"changePercent":9,"volume":783,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":45},"DAL   261009C00084000",2.66,2.92,2.75,-0.38,690,816,0.5786,0.526568,0.059616,-0.193641,0.045932,0.007812,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"DAL   261009P00084000",2.54,2.85,2.65,-0.43,249,550,0.595,-0.473281,0.057979,-0.199099,0.045931,-0.007983,{"strike":806,"call":807,"put":821,"callItm":14,"putItm":45,"isAtm":45},85,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":812,"changePercent":9,"volume":813,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"DAL   261009C00085000",2.18,2.47,2.32,-0.22,471,994,0.5924,0.468602,0.058184,-0.198058,0.045891,0.006971,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":826,"changePercent":9,"volume":537,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":45},"DAL   261009P00085000",2.99,3.3,3.55,0.11,256,0.5752,-0.53328,0.059895,-0.192253,0.045874,-0.009016,{"strike":835,"call":836,"put":848,"callItm":14,"putItm":45,"isAtm":45},86,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":684,"changePercent":9,"volume":556,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"DAL   261009C00086000",1.83,2.06,1.92,6387,0.598,0.412952,0.056433,-0.195772,0.044934,0.006162,{"contract_symbol":849,"symbol":849,"bid":751,"ask":850,"last":851,"change":852,"changePercent":9,"volume":853,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":45},"DAL   261009P00086000",4.9,3.92,-0.1,19,116,0.5721,-0.592332,0.058806,-0.186715,0.044795,-0.010058,{"strike":862,"call":863,"put":875,"callItm":14,"putItm":45,"isAtm":14},87,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":711,"change":671,"changePercent":9,"volume":867,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"DAL   261009C00087000",1.49,1.64,363,7486,0.5915,0.357231,0.054668,-0.185535,0.043054,0.005353,{"contract_symbol":876,"symbol":876,"bid":724,"ask":877,"last":878,"change":879,"changePercent":9,"volume":52,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":45},"DAL   261009P00087000",5.7,4.5,0.04,147,0.568,-0.649614,0.056536,-0.176944,0.042757,-0.011083,{"strike":888,"call":889,"put":902,"callItm":14,"putItm":45,"isAtm":14},88,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":894,"changePercent":9,"volume":502,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"DAL   261009C00088000",1.1,1.39,1.25,-0.16,384,0.5751,0.300296,0.052418,-0.168179,0.040138,0.004522,{"contract_symbol":903,"symbol":903,"bid":669,"ask":904,"last":905,"change":253,"changePercent":9,"volume":253,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":45},"DAL   261009P00088000",5.55,4.95,41,0.5535,-0.70781,0.053784,-0.159843,0.039637,-0.012125,{"strike":647,"call":914,"put":925,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":915,"symbol":915,"bid":657,"ask":916,"last":52,"change":684,"changePercent":9,"volume":917,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":14},"DAL   261009C00089000",1.12,56,153,0.5684,0.249627,0.048412,-0.151731,0.036639,0.003772,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":930,"changePercent":9,"volume":282,"openInterest":312,"open_interest":312,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":45},"DAL   261009P00089000",4.85,7.05,5.9,0.14,0.5437,-0.761085,0.049427,-0.141751,0.035783,-0.013104,{"strike":938,"call":939,"put":950,"callItm":14,"putItm":45,"isAtm":14},90,{"contract_symbol":940,"symbol":940,"bid":941,"ask":657,"last":655,"change":812,"changePercent":9,"volume":942,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":14},"DAL   261009C00090000",0.63,273,304,0.578,0.210669,0.043289,-0.140316,0.033318,0.003188,{"contract_symbol":951,"symbol":951,"bid":618,"ask":952,"last":953,"change":954,"changePercent":9,"volume":955,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":45},"DAL   261009P00090000",7.3,6.49,-1.01,22,52,0.532,-0.810661,0.044113,-0.121101,0.031246,-0.014032,{"strike":964,"call":965,"put":977,"callItm":14,"putItm":45,"isAtm":14},91,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":453,"changePercent":9,"volume":970,"openInterest":971,"open_interest":971,"iv":557,"implied_volatility":557,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":14},"DAL   261009C00091000",0.59,0.7,0.64,54,148,0.178973,0.03827,-0.130143,0.03017,0.002711,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":253,"changePercent":9,"volume":253,"openInterest":309,"open_interest":309,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":45},"DAL   261009P00091000",6.8,8.3,8.13,0.5421,-0.84403,0.038249,-0.109051,0.027609,-0.014724,{"strike":989,"call":990,"put":1001,"callItm":14,"putItm":45,"isAtm":14},92,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":993,"change":852,"changePercent":9,"volume":994,"openInterest":438,"open_interest":438,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"DAL   261009C00092000",0.45,0.51,31,0.6001,0.149453,0.03359,-0.117341,0.026839,0.002267,{"contract_symbol":1002,"symbol":1002,"bid":566,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":45},"DAL   261009P00092000",9.25,0.5576,-0.869476,0.032968,-0.09945,0.024478,-0.015298,{"strike":1011,"call":1012,"put":1022,"callItm":14,"putItm":45,"isAtm":14},93,{"contract_symbol":1013,"symbol":1013,"bid":281,"ask":992,"last":1014,"change":27,"changePercent":9,"volume":1015,"openInterest":955,"open_interest":955,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":14},"DAL   261009C00093000",0.37,20,0.5992,0.120579,0.029031,-0.101111,0.023161,0.001833,{"contract_symbol":1023,"symbol":1023,"bid":568,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":45},"DAL   261009P00093000",10.55,0.5652,-0.893856,0.028099,-0.087087,0.021147,-0.015856,{"strike":1032,"call":1033,"put":1043,"callItm":14,"putItm":45,"isAtm":14},94,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":158,"last":501,"change":1036,"changePercent":9,"volume":199,"openInterest":207,"open_interest":207,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":14},"DAL   261009C00094000",0.21,-0.07,0.5945,0.094545,0.024552,-0.084174,0.019434,0.00144,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":45},"DAL   261009P00094000",9.6,11.3,0.5628,-0.917991,0.023325,-0.071669,0.017479,-0.016409,{"strike":1054,"call":1055,"put":1066,"callItm":14,"putItm":45,"isAtm":14},95,{"contract_symbol":1056,"symbol":1056,"bid":428,"ask":1057,"last":1058,"change":26,"changePercent":9,"volume":72,"openInterest":1059,"open_interest":1059,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":14},"DAL   261009C00095000",0.34,0.27,226,0.603,0.077562,0.020872,-0.073614,0.016757,0.001183,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":45},"DAL   261009P00095000",10.05,12.4,0.5454,-0.94294,0.018195,-0.052511,0.013214,-0.016976,{"strike":272,"call":1077,"put":1086,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1078,"symbol":1078,"bid":526,"ask":128,"last":477,"change":27,"changePercent":9,"volume":1079,"openInterest":340,"open_interest":340,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"DAL   261009C00096000",11,0.6134,0.064171,0.017737,-0.064734,0.014486,0.000979,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":45},"DAL   261009P00096000",10.95,12.75,0.5094,-0.967609,0.012334,-0.031048,0.008366,-0.017539,{"strike":1097,"call":1098,"put":1106,"callItm":14,"putItm":45,"isAtm":14},97,{"contract_symbol":1099,"symbol":1099,"bid":826,"ask":477,"last":930,"change":1036,"changePercent":9,"volume":203,"openInterest":543,"open_interest":543,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"DAL   261009C00097000",0.6168,0.051091,0.014743,-0.054407,0.012107,0.00078,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":45},"DAL   261009P00097000",11.7,13.75,0.513,-0.976182,0.00948,-0.024203,0.006475,-0.017859,{"strike":1117,"call":1118,"put":1127,"callItm":14,"putItm":45,"isAtm":14},98,{"contract_symbol":1119,"symbol":1119,"bid":113,"ask":1120,"last":826,"change":118,"changePercent":9,"volume":183,"openInterest":211,"open_interest":211,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":14},"DAL   261009C00098000",0.13,0.6121,0.038375,0.011796,-0.04287,0.009613,0.000587,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":442,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":45},"DAL   261009P00098000",12.95,0.5412,-0.977882,0.008442,-0.02399,0.006084,-0.018073,{"strike":1137,"call":1138,"put":1148,"callItm":14,"putItm":45,"isAtm":14},100,{"contract_symbol":1139,"symbol":1139,"bid":320,"ask":477,"last":113,"change":1140,"changePercent":9,"volume":361,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":14},"DAL   261009C00100000",-0.08,106,0.6021,0.020417,0.007092,-0.024943,0.005686,0.000313,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":45},"DAL   261009P00100000",15.15,16.7,0.5952,-0.980769,0.006819,-0.023435,0.005404,-0.018494,{"strike":223,"call":1159,"put":1167,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1160,"symbol":1160,"bid":253,"ask":280,"last":826,"change":253,"changePercent":9,"volume":253,"openInterest":282,"open_interest":282,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"DAL   261009C00105000",0.5858,0.003345,0.001493,-0.004969,0.001164,0.000052,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":45},"DAL   261009P00105000",19.55,21.9,0.7168,-0.9861,0.004288,-0.021374,0.004093,-0.019517,{"strike":502,"call":1178,"put":1186,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1179,"symbol":1179,"bid":253,"ask":280,"last":320,"change":253,"changePercent":9,"volume":253,"openInterest":183,"open_interest":183,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":14},"DAL   261009C00110000",0.6352,0.001227,0.000554,-0.002169,0.000469,0.000019,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":45},"DAL   261009P00110000",24.5,26.65,0.8205,-0.989891,0.002842,-0.01856,0.003105,-0.020515,{"strike":1197,"call":1198,"put":1205,"callItm":14,"putItm":45,"isAtm":14},115,{"contract_symbol":1199,"symbol":1199,"bid":253,"ask":44,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1180,"implied_volatility":1180,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":14},"DAL   261009C00115000",0.0002,0.000104,-0.000405,0.000088,0.000003,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1190,"implied_volatility":1190,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":45},"DAL   261009P00115000",29.95,31.7,-0.996711,0.00105,-0.006856,0.001147,-0.021558,"2026-10-02T23:27:04.937115+00:00"]