[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAVE":3,"homepage-market-summary":31,"stock-options-DAVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAVE","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},"Dave Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Dave Inc is a financial services company. It is engaged in offering banking app that offers its customers banking, financial insights, overdraft protection, building credit, short-term liquidity, fee-free banking, and financial management tools, and finding side gigs.","280","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},346.57,350,355.92,345.74,339.59,6.98,2.06,339020.987684,12814,349.8219,458.25,152.21001,511659.487999316,63.5,1367,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":1872,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},214,682,0.7,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",19,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",26,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",33,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",40,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",47,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",75,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",103,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",194,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",229,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",256,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-08-20",320,"270820",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-11-19",411,"271119",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",474,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",838,"290119",[249,270,289,308,326,345,364,383,402,421,439,457,476,495,515,536,556,578,601,624,646,665,689,709,734,755,779,798,822,846,870,892,915,938,964,989,1012,1033,1056,1078,1101,1121,1142,1167,1192,1213,1237,1259,1284,1304,1324,1344,1367,1388,1412,1431,1453,1474,1494,1515,1535,1556,1576,1597,1616,1634,1653,1672,1690,1708,1726,1744,1762,1780,1799,1817,1835,1853],{"strike":250,"call":251,"put":262,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":40},"DAVE  261009C00200000",143.2,150.6,0,1.0299,0.999924,0.000006,-0.001061,0.000144,0.038289,{"contract_symbol":263,"symbol":263,"bid":255,"ask":264,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":255,"in_the_money":14},"DAVE  261009P00200000",0.05,0.8947,-0.000007,0.000001,-0.000098,0.000015,{"strike":271,"call":272,"put":281,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"DAVE  261009C00205000",138.2,145.5,0.999849,0.000012,-0.002015,0.000274,0.039241,{"contract_symbol":282,"symbol":282,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"DAVE  261009P00205000",3.7,-0.000017,0.000002,-0.000228,0.000036,-0.000001,{"strike":290,"call":291,"put":300,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"DAVE  261009C00210000",133.2,140.3,0.999714,0.000022,-0.003659,0.000497,0.04019,{"contract_symbol":301,"symbol":301,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"DAVE  261009P00210000",0.8948,-0.00004,0.000004,-0.000501,0.000078,-0.000003,{"strike":309,"call":310,"put":319,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"DAVE  261009C00215000",128.3,135.4,0.99948,0.000038,-0.006374,0.000866,0.041131,{"contract_symbol":320,"symbol":320,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"DAVE  261009P00215000",-0.000087,0.000008,-0.00104,0.000163,-0.000006,{"strike":327,"call":328,"put":338,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"DAVE  261009C00220000",123.3,130.4,1.0302,0.999088,0.000064,-0.010712,0.001454,0.042062,{"contract_symbol":339,"symbol":339,"bid":255,"ask":123,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"DAVE  261009P00220000",-0.000179,0.000016,-0.002052,0.000321,-0.000012,{"strike":346,"call":347,"put":356,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"DAVE  261009C00225000",118.3,125.4,0.998465,0.000103,-0.017246,0.002342,0.042977,{"contract_symbol":357,"symbol":357,"bid":255,"ask":358,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"DAVE  261009P00225000",3.8,-0.000352,0.000031,-0.003859,0.000603,-0.000024,{"strike":365,"call":366,"put":375,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":332,"implied_volatility":332,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":40},"DAVE  261009C00230000",113.3,120.4,0.997489,0.000161,-0.026972,0.003662,0.043868,{"contract_symbol":376,"symbol":376,"bid":255,"ask":377,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"DAVE  261009P00230000",0.3,-0.000663,0.000055,-0.006931,0.001084,-0.000045,{"strike":384,"call":385,"put":395,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":256,"implied_volatility":256,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":40},"DAVE  261009C00235000",108.3,115.8,92.3,0.996041,0.000243,-0.040625,0.005517,0.044726,{"contract_symbol":396,"symbol":396,"bid":255,"ask":358,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"DAVE  261009P00235000",-0.001196,0.000094,-0.011925,0.001864,-0.000081,{"strike":403,"call":404,"put":413,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"DAVE  261009C00240000",103.3,110.9,0.993926,0.000355,-0.059488,0.008078,0.045539,{"contract_symbol":414,"symbol":414,"bid":255,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"DAVE  261009P00240000",3.9,-0.002074,0.000156,-0.0197,0.00308,-0.00014,{"strike":422,"call":423,"put":432,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":40},"DAVE  261009C00245000",98.3,105.5,0.990939,0.000505,-0.084617,0.011491,0.046292,{"contract_symbol":433,"symbol":433,"bid":255,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":302,"implied_volatility":302,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"DAVE  261009P00245000",-0.003468,0.000248,-0.031338,0.004899,-0.000234,{"strike":53,"call":440,"put":449,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"DAVE  261009C00250000",93.4,100.5,0.986837,0.000699,-0.117105,0.015903,0.046967,{"contract_symbol":450,"symbol":450,"bid":255,"ask":451,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"DAVE  261009P00250000",4,-0.005591,0.00038,-0.048013,0.007506,-0.000379,{"strike":458,"call":459,"put":468,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":332,"implied_volatility":332,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"DAVE  261009C00255000",88.4,95.8,0.981321,0.000944,-0.158157,0.021471,0.047545,{"contract_symbol":469,"symbol":469,"bid":255,"ask":451,"last":470,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":302,"implied_volatility":302,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"DAVE  261009P00255000",0.91,-0.008731,0.000563,-0.071164,0.011124,-0.000592,{"strike":477,"call":478,"put":487,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"DAVE  261009C00260000",83.5,90.6,0.974182,0.00124,-0.20779,0.028218,0.048008,{"contract_symbol":488,"symbol":488,"bid":255,"ask":489,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":265,"implied_volatility":265,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"DAVE  261009P00260000",4.1,-0.013204,0.000807,-0.102001,0.015945,-0.000897,{"strike":496,"call":497,"put":506,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":332,"implied_volatility":332,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":40},"DAVE  261009C00265000",78.5,85.6,0.965007,0.001596,-0.267445,0.036309,0.048329,{"contract_symbol":507,"symbol":507,"bid":255,"ask":508,"last":509,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":265,"implied_volatility":265,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"DAVE  261009P00265000",4.2,2.7,-0.0194,0.001122,-0.141845,0.022174,-0.001321,{"strike":516,"call":517,"put":526,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"DAVE  261009C00270000",73.5,80.7,0.953652,0.002005,-0.335907,0.045616,0.048496,{"contract_symbol":527,"symbol":527,"bid":255,"ask":528,"last":123,"change":529,"changePercent":9,"volume":198,"openInterest":530,"open_interest":530,"iv":302,"implied_volatility":302,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"DAVE  261009P00270000",1.05,-0.65,8,-0.027735,0.001516,-0.19165,0.029957,-0.001893,{"strike":537,"call":538,"put":547,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"DAVE  261009C00275000",68.5,75.7,0.93974,0.002469,-0.413651,0.056174,0.048481,{"contract_symbol":548,"symbol":548,"bid":255,"ask":47,"last":549,"change":255,"changePercent":9,"volume":255,"openInterest":550,"open_interest":550,"iv":265,"implied_volatility":265,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"DAVE  261009P00275000",1.69,6,-0.038604,0.001991,-0.251689,0.039345,-0.002641,{"strike":557,"call":558,"put":567,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":332,"implied_volatility":332,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"DAVE  261009C00280000",63.7,71,0.923034,0.002982,-0.499781,0.067851,0.048267,{"contract_symbol":568,"symbol":568,"bid":255,"ask":569,"last":570,"change":571,"changePercent":9,"volume":569,"openInterest":572,"open_interest":572,"iv":302,"implied_volatility":302,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"DAVE  261009P00280000",2,2.33,1.58,45,-0.05246,0.002548,-0.322166,0.050359,-0.003598,{"strike":579,"call":580,"put":590,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":40},"DAVE  261009C00285000",58.7,66,0.9688,0.915498,0.003403,-0.504328,0.07281,0.048717,{"contract_symbol":591,"symbol":591,"bid":255,"ask":592,"last":593,"change":255,"changePercent":9,"volume":255,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"DAVE  261009P00285000",2.8,3.2,70,0.8663,-0.063858,0.003072,-0.364024,0.058774,-0.00438,{"strike":602,"call":603,"put":613,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":40},"DAVE  261009C00290000",53.8,61.1,0.9069,0.906892,0.003907,-0.507456,0.078264,0.049098,{"contract_symbol":614,"symbol":614,"bid":264,"ask":615,"last":616,"change":617,"changePercent":9,"volume":569,"openInterest":451,"open_interest":451,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"DAVE  261009P00290000",2.3,2.57,0.14,0.831,-0.076126,0.003666,-0.399769,0.067287,-0.005218,{"strike":625,"call":626,"put":636,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":40},"DAVE  261009C00295000",49,56.2,0.8494,0.895736,0.004532,-0.516355,0.085023,0.049303,{"contract_symbol":637,"symbol":637,"bid":255,"ask":508,"last":638,"change":255,"changePercent":9,"volume":255,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"DAVE  261009P00295000",4.16,59,0.7901,-0.089543,0.004357,-0.429482,0.076031,-0.006132,{"strike":647,"call":648,"put":657,"callItm":40,"putItm":14,"isAtm":14},297.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":605,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":40},"DAVE  261009C00297500",46.6,0.8343,0.885929,0.004922,-0.541034,0.090697,0.049106,{"contract_symbol":658,"symbol":658,"bid":255,"ask":451,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"DAVE  261009P00297500",0.7674,-0.096685,0.004748,-0.441474,0.080468,-0.006616,{"strike":666,"call":667,"put":677,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":40},"DAVE  261009C00300000",44.2,51.4,0.83,0.872441,0.005352,-0.582269,0.098121,0.048646,{"contract_symbol":678,"symbol":678,"bid":123,"ask":679,"last":680,"change":681,"changePercent":9,"volume":194,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"DAVE  261009P00300000",1.3,0.95,-1.9,22,0.7443,-0.104467,0.005179,-0.453085,0.085143,-0.007143,{"strike":690,"call":691,"put":701,"callItm":40,"putItm":14,"isAtm":14},302.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"DAVE  261009C00302500",42.9,48.1,0.8251,0.857994,0.005795,-0.623091,0.105619,0.048118,{"contract_symbol":702,"symbol":702,"bid":264,"ask":451,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"DAVE  261009P00302500",0.7206,-0.112895,0.005657,-0.463825,0.090029,-0.007713,{"strike":710,"call":711,"put":722,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":40},"DAVE  261009C00305000",39.5,46.7,28.3,0.8173,0.843216,0.006251,-0.659339,0.112837,0.047567,{"contract_symbol":723,"symbol":723,"bid":264,"ask":724,"last":725,"change":726,"changePercent":9,"volume":727,"openInterest":569,"open_interest":569,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"DAVE  261009P00305000",3.6,1.82,-5.18,15,0.7072,-0.125439,0.006209,-0.490368,0.096982,-0.008572,{"strike":735,"call":736,"put":746,"callItm":40,"putItm":14,"isAtm":14},307.5,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":40},"DAVE  261009C00307500",37.1,44.4,0.8064,0.828103,0.006725,-0.69056,0.119775,0.046995,{"contract_symbol":747,"symbol":747,"bid":264,"ask":724,"last":748,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"DAVE  261009P00307500",8.2,0.6991,-0.140965,0.006806,-0.525301,0.105093,-0.00964,{"strike":756,"call":757,"put":767,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":40},"DAVE  261009C00310000",34.8,42.1,0.7926,0.812564,0.007224,-0.716721,0.12647,0.046394,{"contract_symbol":768,"symbol":768,"bid":47,"ask":769,"last":770,"change":771,"changePercent":9,"volume":47,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"DAVE  261009P00310000",2.75,1.66,-8.19,16,0.6887,-0.157244,0.007432,-0.556673,0.113054,-0.010759,{"strike":780,"call":781,"put":790,"callItm":40,"putItm":14,"isAtm":14},312.5,{"contract_symbol":782,"symbol":782,"bid":783,"ask":206,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":40},"DAVE  261009C00312500",32.6,0.786,0.793915,0.007715,-0.752781,0.13395,0.045567,{"contract_symbol":791,"symbol":791,"bid":264,"ask":508,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":14},"DAVE  261009P00312500",0.686,-0.177527,0.008069,-0.599591,0.122251,-0.012164,{"strike":799,"call":800,"put":810,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"DAVE  261009C00315000",30.3,37.8,0.782,0.773402,0.008193,-0.791229,0.141516,0.044604,{"contract_symbol":811,"symbol":811,"bid":812,"ask":415,"last":813,"change":814,"changePercent":9,"volume":815,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"DAVE  261009P00315000",1.25,1.9,-11.34,3,0.6865,-0.20036,0.008687,-0.64649,0.131716,-0.013753,{"strike":823,"call":824,"put":834,"callItm":40,"putItm":14,"isAtm":14},317.5,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"DAVE  261009C00317500",28.2,35.7,0.7742,0.752623,0.008684,-0.822072,0.14851,0.043623,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":47,"openInterest":569,"open_interest":569,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"DAVE  261009P00317500",0.85,4.9,3.25,-8.84,0.6826,-0.223362,0.00931,-0.685046,0.140366,-0.015354,{"strike":234,"call":847,"put":858,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"DAVE  261009C00320000",27.5,33.3,33.75,0.7658,0.730758,0.009174,-0.849601,0.155175,0.042563,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":255,"changePercent":9,"volume":255,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"DAVE  261009P00320000",1.7,6.3,7.72,18,0.6938,-0.251927,0.009785,-0.743848,0.149954,-0.017371,{"strike":871,"call":872,"put":882,"callItm":40,"putItm":14,"isAtm":14},322.5,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":40},"DAVE  261009C00322500",25.3,32,0.7625,0.706621,0.009604,-0.881778,0.161744,0.04133,{"contract_symbol":883,"symbol":883,"bid":815,"ask":884,"last":885,"change":9,"changePercent":9,"volume":178,"openInterest":255,"open_interest":255,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"DAVE  261009P00322500",7,3.4,0.6631,-0.270853,0.010627,-0.737882,0.155639,-0.018652,{"strike":893,"call":894,"put":905,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":255,"changePercent":9,"volume":255,"openInterest":884,"open_interest":884,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":40},"DAVE  261009C00325000",23.5,30,22.5,0.7623,0.680979,0.009969,-0.914855,0.167851,0.039977,{"contract_symbol":906,"symbol":906,"bid":615,"ask":907,"last":415,"change":908,"changePercent":9,"volume":47,"openInterest":884,"open_interest":884,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"DAVE  261009P00325000",7.8,-5.6,0.6495,-0.296248,0.011326,-0.754422,0.162471,-0.020413,{"strike":916,"call":917,"put":927,"callItm":40,"putItm":14,"isAtm":14},327.5,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":40},"DAVE  261009C00327500",21.6,28,0.7585,0.655155,0.010334,-0.938855,0.173126,0.038611,{"contract_symbol":928,"symbol":928,"bid":929,"ask":884,"last":930,"change":931,"changePercent":9,"volume":47,"openInterest":451,"open_interest":451,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":14},"DAVE  261009P00327500",2.05,5.05,-10.65,0.6511,-0.326707,0.011786,-0.78915,0.169511,-0.022564,{"strike":939,"call":940,"put":952,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":945,"changePercent":9,"volume":47,"openInterest":569,"open_interest":569,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":40},"DAVE  261009C00330000",19.8,26.3,25.9,10.85,0.7663,0.627249,0.01051,-0.974454,0.177871,0.037058,{"contract_symbol":953,"symbol":953,"bid":885,"ask":954,"last":955,"change":956,"changePercent":9,"volume":451,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"DAVE  261009P00330000",8.1,5.6,-11.1,17,0.6743,-0.361203,0.011819,-0.848627,0.176026,-0.025065,{"strike":965,"call":966,"put":978,"callItm":40,"putItm":14,"isAtm":14},332.5,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":970,"change":971,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":40},"DAVE  261009C00332500",18.1,24.6,24.1,12.75,0.7508,0.601198,0.01094,-0.973907,0.181426,0.035692,{"contract_symbol":979,"symbol":979,"bid":592,"ask":980,"last":981,"change":982,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"DAVE  261009P00332500",9.3,5.61,-13.09,0.6672,-0.391161,0.012246,-0.860884,0.18047,-0.027186,{"strike":990,"call":991,"put":1002,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":995,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":40},"DAVE  261009C00335000",16.5,23,10.5,0.7496,0.57318,0.011133,-0.987927,0.184328,0.034135,{"contract_symbol":1003,"symbol":1003,"bid":885,"ask":1004,"last":1005,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"DAVE  261009P00335000",10.3,22.2,0.6683,-0.4227,0.012463,-0.878952,0.18396,-0.029453,{"strike":1013,"call":1014,"put":1023,"callItm":40,"putItm":14,"isAtm":14},337.5,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":919,"last":1017,"change":255,"changePercent":9,"volume":255,"openInterest":569,"open_interest":569,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":911,"theta":1020,"vega":1021,"rho":1022,"in_the_money":40},"DAVE  261009C00337500",15.4,28.5,0.7448,0.54493,-0.992,0.186301,0.032564,{"contract_symbol":1024,"symbol":1024,"bid":489,"ask":1025,"last":1026,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"DAVE  261009P00337500",9.9,23.75,0.6653,-0.454346,0.012675,-0.886007,0.186262,-0.031727,{"strike":1034,"call":1035,"put":1045,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":550,"change":255,"changePercent":9,"volume":255,"openInterest":569,"open_interest":569,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":40},"DAVE  261009C00340000",13,20,0.7465,0.516508,0.011362,-0.999809,0.187331,0.030944,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1047,"change":1049,"changePercent":9,"volume":178,"openInterest":47,"open_interest":47,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"DAVE  261009P00340000",7.4,12.7,-4.4,0.668,-0.486137,0.0127,-0.89491,0.187378,-0.034047,{"strike":1057,"call":1058,"put":1068,"callItm":40,"putItm":14,"isAtm":14},342.5,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":194,"last":1061,"change":255,"changePercent":9,"volume":255,"openInterest":451,"open_interest":451,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":40},"DAVE  261009C00342500",11.6,7.15,0.7237,0.486573,0.011723,-0.969592,0.187385,0.029299,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":14},"DAVE  261009P00342500",6.1,14,0.6688,-0.517681,0.01268,-0.895663,0.187307,-0.036359,{"strike":1079,"call":1080,"put":1090,"callItm":40,"putItm":14,"isAtm":40},345,{"contract_symbol":1081,"symbol":1081,"bid":1004,"ask":957,"last":1082,"change":1083,"changePercent":9,"volume":178,"openInterest":1071,"open_interest":1071,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":40},"DAVE  261009C00345000",16.37,10.62,0.7079,0.455859,0.011918,-0.943142,0.186342,0.027565,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1071,"last":1093,"change":255,"changePercent":9,"volume":255,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":14},"DAVE  261009P00345000",9.7,25.86,10,0.6667,-0.549184,0.012635,-0.88692,0.186064,-0.038673,{"strike":1102,"call":1103,"put":1111,"callItm":14,"putItm":40,"isAtm":40},347.5,{"contract_symbol":1104,"symbol":1104,"bid":995,"ask":772,"last":550,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"DAVE  261009C00347500",0.6964,0.424956,0.011973,-0.916981,0.184164,0.025789,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":40},"DAVE  261009P00347500",10.9,14.8,0.6632,-0.5806,0.012538,-0.870789,0.183652,-0.040991,{"strike":17,"call":1122,"put":1131,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1123,"symbol":1123,"bid":954,"ask":727,"last":772,"change":1124,"changePercent":9,"volume":47,"openInterest":550,"open_interest":550,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":14},"DAVE  261009C00350000",6.72,0.6998,0.396711,0.011721,-0.906484,0.181171,0.024119,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":255,"changePercent":9,"volume":255,"openInterest":569,"open_interest":569,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":40},"DAVE  261009P00350000",9.6,16.6,26.75,0.6569,-0.612226,0.012408,-0.845464,0.180023,-0.043328,{"strike":1143,"call":1144,"put":1155,"callItm":14,"putItm":40,"isAtm":14},352.5,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":1148,"change":9,"changePercent":9,"volume":569,"openInterest":255,"open_interest":255,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":14},"DAVE  261009C00352500",7.3,13.6,13.95,0.7098,0.370964,0.011329,-0.901229,0.177596,0.022577,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":1160,"changePercent":9,"volume":47,"openInterest":550,"open_interest":550,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":40},"DAVE  261009P00352500",12.8,18.9,14.1,-17,0.6461,-0.644669,0.012264,-0.80855,0.175024,-0.045719,{"strike":1168,"call":1169,"put":1182,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":1174,"changePercent":9,"volume":1175,"openInterest":815,"open_interest":815,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":14},"DAVE  261009C00355000",6.5,10.7,9.35,2.35,43,0.7166,0.34588,0.01095,-0.888037,0.17332,0.021077,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":202,"change":255,"changePercent":9,"volume":255,"openInterest":1094,"open_interest":1094,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":40},"DAVE  261009P00355000",12.5,19.9,0.6172,-0.682665,0.012284,-0.73909,0.167477,-0.048428,{"strike":1193,"call":1194,"put":1204,"callItm":14,"putItm":40,"isAtm":14},357.5,{"contract_symbol":1195,"symbol":1195,"bid":178,"ask":1196,"last":1197,"change":1198,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":703,"implied_volatility":703,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":14},"DAVE  261009C00357500",11.8,8.5,5.1,0.321283,0.010577,-0.86734,0.168348,0.019607,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":682,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":40},"DAVE  261009P00357500",15.8,0.6095,-0.714138,0.01187,-0.696273,0.159785,-0.050798,{"strike":1214,"call":1215,"put":1226,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":1219,"change":255,"changePercent":9,"volume":255,"openInterest":815,"open_interest":815,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":14},"DAVE  261009C00360000",5.2,10.4,3.54,0.7275,0.298765,0.01015,-0.848393,0.1631,0.018252,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1230,"change":255,"changePercent":9,"volume":255,"openInterest":815,"open_interest":815,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":40},"DAVE  261009P00360000",17.4,23.6,44.9,0.5872,-0.750456,0.011505,-0.626348,0.149201,-0.053457,{"strike":1238,"call":1239,"put":1249,"callItm":14,"putItm":40,"isAtm":14},362.5,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1094,"last":1242,"change":9,"changePercent":9,"volume":569,"openInterest":255,"open_interest":255,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":14},"DAVE  261009C00362500",5.3,8.6,0.7363,0.278119,0.009697,-0.830051,0.157685,0.017005,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":40},"DAVE  261009P00362500",18.6,25.5,0.5811,-0.779312,0.010861,-0.579187,0.139405,-0.055695,{"strike":1260,"call":1261,"put":1273,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":1265,"change":9,"changePercent":9,"volume":1266,"openInterest":255,"open_interest":255,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":14},"DAVE  261009C00365000",3.5,8.3,8.67,11,0.7406,0.257362,0.009271,-0.80288,0.15164,0.015755,{"contract_symbol":1274,"symbol":1274,"bid":1185,"ask":1275,"last":1276,"change":1277,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":40},"DAVE  261009P00365000",27,20.64,-7.22,0.5822,-0.803335,0.010129,-0.542145,0.130246,-0.057649,{"strike":1285,"call":1286,"put":1294,"callItm":14,"putItm":40,"isAtm":14},367.5,{"contract_symbol":1287,"symbol":1287,"bid":509,"ask":748,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":14},"DAVE  261009C00367500",0.7453,0.237972,0.008834,-0.774959,0.145425,0.014584,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":40},"DAVE  261009P00367500",21.9,29,0.5834,-0.825413,0.009387,-0.504576,0.120965,-0.059487,{"strike":1305,"call":1306,"put":1316,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1307,"symbol":1307,"bid":569,"ask":1308,"last":1309,"change":1310,"changePercent":9,"volume":451,"openInterest":47,"open_interest":47,"iv":1288,"implied_volatility":1288,"delta":1311,"gamma":1312,"theta":1313,"vega":1314,"rho":1315,"in_the_money":14},"DAVE  261009C00370000",6.7,6.24,0.54,0.218106,0.008411,-0.737845,0.138465,0.013387,{"contract_symbol":1317,"symbol":1317,"bid":874,"ask":1318,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1278,"implied_volatility":1278,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":40},"DAVE  261009P00370000",31,-0.846737,0.008645,-0.462668,0.111157,-0.061281,{"strike":1325,"call":1326,"put":1336,"callItm":14,"putItm":40,"isAtm":14},372.5,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":907,"last":1329,"change":489,"changePercent":9,"volume":569,"openInterest":815,"open_interest":815,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":14},"DAVE  261009C00372500",1.2,7.05,0.7419,0.19815,0.007984,-0.694021,0.130839,0.012184,{"contract_symbol":1337,"symbol":1337,"bid":944,"ask":202,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":40},"DAVE  261009P00372500",0.5789,-0.86711,0.007894,-0.417783,0.100941,-0.063018,{"strike":1345,"call":1346,"put":1357,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":1349,"last":1350,"change":255,"changePercent":9,"volume":255,"openInterest":815,"open_interest":815,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":14},"DAVE  261009C00375000",1.4,6.9,7.6,0.7343,0.177764,0.007544,-0.642356,0.122354,0.010954,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":40},"DAVE  261009P00375000",27.9,35,0.5756,-0.885623,0.007147,-0.373984,0.09087,-0.064643,{"strike":1368,"call":1369,"put":1379,"callItm":14,"putItm":40,"isAtm":14},377.5,{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1070,"last":1372,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":14},"DAVE  261009C00377500",1.35,6.6,0.7234,0.157269,0.007076,-0.584787,0.113066,0.009714,{"contract_symbol":1380,"symbol":1380,"bid":897,"ask":1381,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1382,"implied_volatility":1382,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":40},"DAVE  261009P00377500",37,0.5752,-0.901123,0.006438,-0.336417,0.081801,-0.066084,{"strike":1389,"call":1390,"put":1402,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":178,"last":1393,"change":1394,"changePercent":9,"volume":1094,"openInterest":1395,"open_interest":1395,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":14},"DAVE  261009C00380000",0.1,3.24,0.84,44,0.7125,0.137946,0.00658,-0.527538,0.103557,0.00854,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":40},"DAVE  261009P00380000",32.2,39.9,0.5775,-0.913906,0.005789,-0.304854,0.073836,-0.06736,{"strike":1413,"call":1414,"put":1422,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":1415,"symbol":1415,"bid":68,"ask":1198,"last":593,"change":9,"changePercent":9,"volume":1094,"openInterest":255,"open_interest":255,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":14},"DAVE  261009C00385000",0.7214,0.11394,0.005687,-0.467433,0.090623,0.007065,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1395,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":40},"DAVE  261009P00385000",36.6,0.5792,-0.936242,0.004589,-0.243106,0.058703,-0.06971,{"strike":1432,"call":1433,"put":1443,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1434,"symbol":1434,"bid":68,"ask":769,"last":1435,"change":1436,"changePercent":9,"volume":863,"openInterest":47,"open_interest":47,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"DAVE  261009C00390000",2.16,-28.02,0.7454,0.098726,0.004963,-0.435475,0.08171,0.00612,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":40},"DAVE  261009P00390000",41.3,48.6,0.5986,-0.948214,0.00377,-0.213321,0.049844,-0.07142,{"strike":1454,"call":1455,"put":1464,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1456,"symbol":1456,"bid":153,"ask":769,"last":1457,"change":9,"changePercent":9,"volume":727,"openInterest":255,"open_interest":255,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":14},"DAVE  261009C00395000",1.96,0.7656,0.084971,0.004324,-0.400203,0.073113,0.005268,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":40},"DAVE  261009P00395000",46,53,0.6277,-0.954979,0.003215,-0.199984,0.044564,-0.072805,{"strike":1475,"call":1476,"put":1484,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1477,"symbol":1477,"bid":264,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":14},"DAVE  261009C00400000",0.791,0.074953,0.003806,-0.376036,0.066495,0.004645,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":40},"DAVE  261009P00400000",50.7,57.8,0.6534,-0.961143,0.002741,-0.184778,0.039555,-0.07415,{"strike":1495,"call":1496,"put":1505,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1497,"symbol":1497,"bid":255,"ask":415,"last":1498,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":14},"DAVE  261009C00405000",10.32,0.8252,0.06888,0.003419,-0.367715,0.062323,0.004263,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":40},"DAVE  261009P00405000",55.2,62.6,0.6754,-0.966862,0.002327,-0.167647,0.034719,-0.075468,{"strike":1516,"call":1517,"put":1525,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1518,"symbol":1518,"bid":255,"ask":451,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":14},"DAVE  261009C00410000",0.8611,0.064196,0.003103,-0.363341,0.059016,0.003968,{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":1528,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":40},"DAVE  261009P00410000",60.3,67.4,0.6932,-0.972244,0.001958,-0.148566,0.029976,-0.076762,{"strike":1536,"call":1537,"put":1546,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1538,"symbol":1538,"bid":264,"ask":508,"last":1539,"change":255,"changePercent":9,"volume":255,"openInterest":569,"open_interest":569,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":14},"DAVE  261009C00415000",0.2,0.8964,0.060149,0.002833,-0.359506,0.056094,0.003712,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":1549,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":40},"DAVE  261009P00415000",65.2,72.3,0.7059,-0.97739,0.001619,-0.127404,0.025243,-0.078043,{"strike":1557,"call":1558,"put":1566,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1559,"symbol":1559,"bid":255,"ask":508,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1560,"implied_volatility":1560,"delta":1561,"gamma":1562,"theta":1563,"vega":1564,"rho":1565,"in_the_money":14},"DAVE  261009C00420000",0.9279,0.055945,0.002585,-0.351545,0.052988,0.003449,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1569,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":40},"DAVE  261009P00420000",69.8,77.1,0.7121,-0.982395,0.001298,-0.103941,0.020415,-0.079313,{"strike":1577,"call":1578,"put":1587,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1579,"symbol":1579,"bid":255,"ask":1580,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":14},"DAVE  261009C00425000",4.3,0.9599,0.052455,0.002375,-0.34559,0.050355,0.00323,{"contract_symbol":1588,"symbol":1588,"bid":1589,"ask":1590,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":40},"DAVE  261009P00425000",74.4,82,0.7086,-0.987375,0.00098,-0.077709,0.015339,-0.080581,{"strike":1598,"call":1599,"put":1607,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1600,"symbol":1600,"bid":255,"ask":1580,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":14},"DAVE  261009C00430000",0.9589,0.0435,0.002047,-0.297191,0.043347,0.002683,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1615,"in_the_money":40},"DAVE  261009P00430000",79.9,86.9,-0.990785,0.000745,-0.059081,0.011662,-0.081753,{"strike":1617,"call":1618,"put":1625,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1619,"symbol":1619,"bid":255,"ask":508,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":14},"DAVE  261009C00435000",0.036044,0.001756,-0.255053,0.037201,0.002226,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1629,"gamma":1630,"theta":1631,"vega":1632,"rho":1633,"in_the_money":40},"DAVE  261009P00435000",84.6,92,-0.993334,0.00056,-0.044438,0.008771,-0.08287,{"strike":1635,"call":1636,"put":1644,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1637,"symbol":1637,"bid":255,"ask":489,"last":1638,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1581,"implied_volatility":1581,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":14},"DAVE  261009C00440000",3.85,0.029875,0.001503,-0.218707,0.031867,0.001847,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1648,"gamma":1649,"theta":1650,"vega":1651,"rho":1652,"in_the_money":40},"DAVE  261009P00440000",88.9,97,-0.99522,0.000417,-0.033077,0.006529,-0.083946,{"strike":1654,"call":1655,"put":1663,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1656,"symbol":1656,"bid":255,"ask":451,"last":1657,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1601,"implied_volatility":1601,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"DAVE  261009C00445000",1.65,0.024428,0.001272,-0.184701,0.026939,0.001513,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":40},"DAVE  261009P00445000",93.9,102,-0.996601,0.000307,-0.024376,0.004811,-0.08499,{"strike":1673,"call":1674,"put":1681,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":1675,"symbol":1675,"bid":255,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1581,"implied_volatility":1581,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":14},"DAVE  261009C00450000",0.020093,0.001077,-0.156789,0.022845,0.001246,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":40},"DAVE  261009P00450000",99.9,106.9,-0.997603,0.000224,-0.017791,0.003512,-0.086011,{"strike":1691,"call":1692,"put":1699,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":1693,"symbol":1693,"bid":255,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1694,"gamma":1695,"theta":1696,"vega":1697,"rho":1698,"in_the_money":14},"DAVE  261009C00455000",0.016286,0.000902,-0.130949,0.019099,0.001011,{"contract_symbol":1700,"symbol":1700,"bid":1701,"ask":1702,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1703,"gamma":1704,"theta":1705,"vega":1706,"rho":1707,"in_the_money":40},"DAVE  261009P00455000",104.9,111.9,-0.998323,0.000162,-0.012864,0.002539,-0.087013,{"strike":1709,"call":1710,"put":1717,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":1711,"symbol":1711,"bid":255,"ask":358,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":14},"DAVE  261009C00460000",0.01322,0.000754,-0.10944,0.015962,0.000821,{"contract_symbol":1718,"symbol":1718,"bid":1719,"ask":1720,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":40},"DAVE  261009P00460000",109.7,116.9,-0.998835,0.000116,-0.009219,0.00182,-0.088003,{"strike":1727,"call":1728,"put":1735,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":1729,"symbol":1729,"bid":255,"ask":358,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":14},"DAVE  261009C00465000",0.010691,0.000627,-0.091032,0.013277,0.000665,{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1738,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":40},"DAVE  261009P00465000",114.1,121.9,-0.999197,0.000083,-0.00655,0.001293,-0.088984,{"strike":1745,"call":1746,"put":1753,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":1747,"symbol":1747,"bid":255,"ask":264,"last":264,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":1601,"implied_volatility":1601,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":14},"DAVE  261009C00470000",0.008615,0.000519,-0.075376,0.010994,0.000536,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1757,"gamma":1758,"theta":1759,"vega":1760,"rho":1761,"in_the_money":40},"DAVE  261009P00470000",119.2,126.9,-0.999451,0.000058,-0.004616,0.000911,-0.089957,{"strike":1763,"call":1764,"put":1771,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":1765,"symbol":1765,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1581,"implied_volatility":1581,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":14},"DAVE  261009C00475000",0.006969,0.00043,-0.062607,0.009122,0.000434,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":1774,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":40},"DAVE  261009P00475000",124.9,131.9,-0.999627,0.000041,-0.003226,0.000637,-0.090926,{"strike":1781,"call":1782,"put":1790,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":1783,"symbol":1783,"bid":255,"ask":264,"last":1784,"change":255,"changePercent":9,"volume":255,"openInterest":451,"open_interest":451,"iv":1601,"implied_volatility":1601,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"DAVE  261009C00480000",2.46,0.005536,0.000351,-0.051009,0.00744,0.000345,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1794,"gamma":1795,"theta":1796,"vega":1797,"rho":1798,"in_the_money":40},"DAVE  261009P00480000",129.9,136.9,-0.999748,0.000028,-0.002238,0.000442,-0.09189,{"strike":1800,"call":1801,"put":1808,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":1802,"symbol":1802,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1581,"implied_volatility":1581,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":14},"DAVE  261009C00485000",0.004452,0.000289,-0.042052,0.006127,0.000278,{"contract_symbol":1809,"symbol":1809,"bid":1810,"ask":1811,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":40},"DAVE  261009P00485000",134.9,141.9,-0.999831,0.000019,-0.001541,0.000304,-0.092853,{"strike":1818,"call":1819,"put":1826,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":1820,"symbol":1820,"bid":255,"ask":283,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1601,"implied_volatility":1601,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":14},"DAVE  261009C00490000",0.003511,0.000234,-0.03396,0.004953,0.000219,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1830,"gamma":1831,"theta":1832,"vega":1833,"rho":1834,"in_the_money":40},"DAVE  261009P00490000",139.7,146.9,-0.999887,0.000013,-0.001053,0.000208,-0.093814,{"strike":1836,"call":1837,"put":1845,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":1838,"symbol":1838,"bid":255,"ask":264,"last":264,"change":255,"changePercent":9,"volume":255,"openInterest":1839,"open_interest":1839,"iv":1601,"implied_volatility":1601,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":14},"DAVE  261009C00500000",90,0.002199,0.000153,-0.022268,0.003248,0.000138,{"contract_symbol":1846,"symbol":1846,"bid":1847,"ask":1848,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1849,"gamma":258,"theta":1850,"vega":1851,"rho":1852,"in_the_money":40},"DAVE  261009P00500000",149.4,156.9,-0.999951,-0.000482,0.000095,-0.095732,{"strike":1854,"call":1855,"put":1863,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":1856,"symbol":1856,"bid":255,"ask":724,"last":264,"change":255,"changePercent":9,"volume":255,"openInterest":1857,"open_interest":1857,"iv":1601,"implied_volatility":1601,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":1862,"in_the_money":14},"DAVE  261009C00510000",150,0.001362,0.000099,-0.014396,0.0021,0.000085,{"contract_symbol":1864,"symbol":1864,"bid":1865,"ask":1866,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1591,"implied_volatility":1591,"delta":1867,"gamma":1868,"theta":1869,"vega":1870,"rho":1871,"in_the_money":40},"DAVE  261009P00510000",159.9,166.9,-0.999979,0.000003,-0.000215,0.000042,-0.097649,"2026-10-04T11:31:35.626845+00:00"]