[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAN":3,"homepage-market-summary":35,"stock-options-DAN":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DAN","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},"Dana Incorporated","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Dana Inc is provider of products to virtually every vehicle manufacturer in the world. Its technologies include drive systems (axles, driveshafts and transmissions); electrodynamic technologies (motors, inverters, software and control systems, battery-management systems, and fuel cell plates); sealing solutions (gaskets, seals, cam covers, and oil pan modules); thermal-management technologies (transmission and engine oil cooling, battery and electronics cooling, charge air cooling, and thermal-acoustical protective shielding); and digital solutions (active and passive system controls and descriptive and predictive analytics). The company has two operating segments: Light Vehicle and Commercial Vehicle. The Light Vehicles segment generates the majority of revenue.","26,900","Maumee, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7217,0.48,"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},27.88,27.91,28.25,27.5,27.63,0.25,0.9,980586.263954,14874,27.8843,39.56,17.74,1613631.246838968,46.5,4718,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"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":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":14,"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":44,"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":44,"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":44,"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",[103,108,113,118,123,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":25,"price":126,"is_up":44},"Consumer Staples","XLP",80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":176,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":130,"expiration_iv":130,"kpis":182,"expirations":186,"strikes":212,"updated_at":565,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":130},0,310,16.22,[187,188,192,196,200,204,208],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":179,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",49,"261120",{"date":193,"label":193,"type":179,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",77,"261218",{"date":197,"label":197,"type":179,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",105,"270115",{"date":201,"label":201,"type":179,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",140,"270219",{"date":205,"label":205,"type":179,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",168,"270319",{"date":209,"label":209,"type":179,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2028-01-21",476,"280121",[213,234,252,271,290,309,328,349,372,395,419,441,456,472,485,499,514,529,542,553],{"strike":214,"call":215,"put":225,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":44},"DAN   261016C00020000",7,8.9,0.5447,0.999231,0.000889,-0.000281,0.000144,0.007662,{"contract_symbol":226,"symbol":226,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"DAN   261016P00020000",2.15,0.4942,-0.00025,0.000346,-0.00009,0.000051,-0.000003,{"strike":235,"call":236,"put":245,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":44},"DAN   261016C00021000",5.8,8.3,0.996636,0.00341,-0.001077,0.000554,0.008017,{"contract_symbol":246,"symbol":246,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"DAN   261016P00021000",-0.001459,0.001764,-0.000458,0.00026,-0.000016,{"strike":253,"call":254,"put":263,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":44},"DAN   261016C00022000",4.5,7.3,0.988514,0.010111,-0.003192,0.001642,0.00831,{"contract_symbol":264,"symbol":264,"bid":183,"ask":227,"last":265,"change":183,"changePercent":9,"volume":183,"openInterest":51,"open_interest":51,"iv":228,"implied_volatility":228,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"DAN   261016P00022000",0.11,-0.006288,0.006568,-0.001707,0.000968,-0.000069,{"strike":272,"call":273,"put":282,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":44},"DAN   261016C00023000",4.4,6.3,0.968357,0.023912,-0.007548,0.003883,0.008468,{"contract_symbol":283,"symbol":283,"bid":183,"ask":284,"last":155,"change":183,"changePercent":9,"volume":183,"openInterest":51,"open_interest":51,"iv":228,"implied_volatility":228,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"DAN   261016P00023000",2.2,-0.02086,0.018594,-0.004833,0.00274,-0.000231,{"strike":291,"call":292,"put":301,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"DAN   261016C00024000",2.95,5.4,0.927607,0.046329,-0.014625,0.007523,0.008392,{"contract_symbol":302,"symbol":302,"bid":183,"ask":303,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"DAN   261016P00024000",2.25,-0.055177,0.041327,-0.010742,0.006089,-0.000615,{"strike":71,"call":310,"put":318,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":311,"symbol":311,"bid":312,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":44},"DAN   261016C00025000",1.7,0.858925,0.075232,-0.023749,0.012216,0.007994,{"contract_symbol":319,"symbol":319,"bid":183,"ask":320,"last":321,"change":183,"changePercent":9,"volume":183,"openInterest":322,"open_interest":322,"iv":228,"implied_volatility":228,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"DAN   261016P00025000",2.3,0.3,100,-0.120025,0.074139,-0.019271,0.010924,-0.001347,{"strike":329,"call":330,"put":339,"callItm":44,"putItm":14,"isAtm":44},26,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"DAN   261016C00026000",0.8,3.7,0.76047,0.104421,-0.032964,0.016956,0.007241,{"contract_symbol":340,"symbol":340,"bid":183,"ask":341,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":343,"open_interest":343,"iv":228,"implied_volatility":228,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"DAN   261016P00026000",0.75,0.55,116,-0.220751,0.109936,-0.028576,0.016198,-0.002498,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":44},27,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"DAN   261016C00027000",0.2,2.85,0.4653,0.654509,0.145097,-0.033428,0.020128,0.006424,{"contract_symbol":362,"symbol":362,"bid":183,"ask":363,"last":364,"change":183,"changePercent":9,"volume":183,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"DAN   261016P00027000",1.85,0.6,11,0.4101,-0.330144,0.161771,-0.028947,0.019777,-0.003725,{"strike":373,"call":374,"put":384,"callItm":14,"putItm":44,"isAtm":44},28,{"contract_symbol":375,"symbol":375,"bid":321,"ask":376,"last":377,"change":183,"changePercent":9,"volume":183,"openInterest":51,"open_interest":51,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"DAN   261016C00028000",1.25,0.87,0.3717,0.490981,0.196534,-0.02889,0.021777,0.004961,{"contract_symbol":385,"symbol":385,"bid":342,"ask":386,"last":387,"change":183,"changePercent":9,"volume":183,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"DAN   261016P00028000",2.65,1.6,57,0.2738,-0.521256,0.266524,-0.021254,0.021751,-0.005827,{"strike":396,"call":397,"put":408,"callItm":14,"putItm":44,"isAtm":44},29,{"contract_symbol":398,"symbol":398,"bid":183,"ask":399,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"DAN   261016C00029000",1.05,0.5,3,0.3089,0.267344,0.195084,-0.019805,0.017964,0.002756,{"contract_symbol":409,"symbol":409,"bid":25,"ask":410,"last":411,"change":183,"changePercent":9,"volume":183,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"DAN   261016P00029000",3.5,2.55,2,0.0615,-0.999449,0.005792,-0.000023,0.000106,-0.011117,{"strike":420,"call":421,"put":430,"callItm":14,"putItm":44,"isAtm":44},30,{"contract_symbol":422,"symbol":422,"bid":183,"ask":341,"last":51,"change":183,"changePercent":9,"volume":183,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"DAN   261016C00030000",5,0.4311,0.204446,0.120514,-0.023832,0.015488,0.002087,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":183,"changePercent":9,"volume":183,"openInterest":51,"open_interest":51,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"DAN   261016P00030000",1.15,3.8,2.42,0.1079,-0.999727,0.001721,-0.000021,0.000055,-0.011503,{"strike":442,"call":443,"put":450,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":444,"symbol":444,"bid":183,"ask":341,"last":353,"change":183,"changePercent":9,"volume":183,"openInterest":217,"open_interest":217,"iv":424,"implied_volatility":424,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"DAN   261016C00031000",0.112331,0.081093,-0.016037,0.010422,0.001154,{"contract_symbol":451,"symbol":451,"bid":363,"ask":256,"last":452,"change":183,"changePercent":9,"volume":183,"openInterest":51,"open_interest":51,"iv":435,"implied_volatility":435,"delta":453,"gamma":454,"theta":183,"vega":183,"rho":455,"in_the_money":44},"DAN   261016P00031000",1.97,-1,0.000002,-0.01189,{"strike":457,"call":458,"put":467,"callItm":14,"putItm":44,"isAtm":14},32,{"contract_symbol":459,"symbol":459,"bid":183,"ask":460,"last":461,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"DAN   261016C00032000",1.75,0.16,0.055887,0.04786,-0.009465,0.006151,0.000577,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":471,"in_the_money":44},"DAN   261016P00032000",2.75,5.5,-0.012273,{"strike":473,"call":474,"put":481,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":475,"symbol":475,"bid":183,"ask":412,"last":155,"change":183,"changePercent":9,"volume":183,"openInterest":412,"open_interest":412,"iv":424,"implied_volatility":424,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"DAN   261016C00033000",0.025306,0.025085,-0.004961,0.003224,0.000262,{"contract_symbol":482,"symbol":482,"bid":333,"ask":483,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":484,"in_the_money":44},"DAN   261016P00033000",6.4,-0.012657,{"strike":486,"call":487,"put":494,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":488,"symbol":488,"bid":183,"ask":412,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"DAN   261016C00034000",0.01049,0.011805,-0.002335,0.001517,0.000109,{"contract_symbol":495,"symbol":495,"bid":496,"ask":257,"last":497,"change":183,"changePercent":9,"volume":183,"openInterest":412,"open_interest":412,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":498,"in_the_money":44},"DAN   261016P00034000",4.7,3.19,-0.01304,{"strike":500,"call":501,"put":509,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":502,"symbol":502,"bid":183,"ask":503,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"DAN   261016C00035000",1.2,0.004005,0.005038,-0.000996,0.000648,0.000042,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":513,"in_the_money":44},"DAN   261016P00035000",5.7,8.5,-0.013424,{"strike":515,"call":516,"put":524,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":517,"symbol":517,"bid":183,"ask":518,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"DAN   261016C00036000",1.9,0.001416,0.001967,-0.000389,0.000253,0.000015,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":528,"in_the_money":44},"DAN   261016P00036000",6.7,9.5,-0.013807,{"strike":530,"call":531,"put":538,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":532,"symbol":532,"bid":183,"ask":518,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"DAN   261016C00037000",0.000467,0.000708,-0.00014,0.000091,0.000005,{"contract_symbol":539,"symbol":539,"bid":257,"ask":540,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":541,"in_the_money":44},"DAN   261016P00037000",10.3,-0.014191,{"strike":543,"call":544,"put":549,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":545,"symbol":545,"bid":183,"ask":518,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":223,"gamma":546,"theta":547,"vega":548,"rho":454,"in_the_money":14},"DAN   261016C00038000",0.000237,-0.000047,0.00003,{"contract_symbol":550,"symbol":550,"bid":239,"ask":551,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":552,"in_the_money":44},"DAN   261016P00038000",11.9,-0.014574,{"strike":554,"call":555,"put":560,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":556,"symbol":556,"bid":183,"ask":518,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":508,"gamma":557,"theta":558,"vega":559,"rho":183,"in_the_money":14},"DAN   261016C00039000",0.000074,-0.000015,0.00001,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":453,"gamma":183,"theta":183,"vega":183,"rho":564,"in_the_money":44},"DAN   261016P00039000",9.3,12.9,-0.014958,"2026-10-02T23:27:07.358577+00:00"]