[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGX":3,"homepage-market-summary":30,"stock-options-DGX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"DGX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Quest Diagnostics Inc.","NYSE",null,"SERVICES-MEDICAL LABORATORIES","Quest Diagnostics is a leading independent provider of diagnostic testing, information, and services in the US. The company generates over 97% of its revenue through clinical testing, anatomic pathology, esoteric testing, and substance abuse testing with specimens collected at its national network of roughly 2,400 patient service centers, as well as multiple doctors offices and hospitals. The firm also runs a much smaller diagnostic solutions segment that provides clinical trials testing, risk-assessment services, and information technology solutions.","57,000","Secaucus, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},231.09,232.74,233.33,230.47,233.07,-1.98,-0.85,990279.807517,22812,231.6491,248.84,3.3125,1245154.9775647337,92.8,7493,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":675,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},478,6172,30.87,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",141,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",232,"270521",[199,213,223,237,252,269,287,306,325,344,363,384,406,430,458,485,511,533,555,573,590,607,623,640,654,665],{"strike":200,"call":201,"put":209,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":208,"in_the_money":39},"DGX   261016C00150000",79.9,82.8,0,0.3899,1,0.061633,{"contract_symbol":210,"symbol":210,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"DGX   261016P00150000",2.15,0.3774,{"strike":214,"call":215,"put":221,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":219,"vega":205,"rho":220,"in_the_money":39},"DGX   261016C00155000",74.9,77.9,-0.000001,0.063687,{"contract_symbol":222,"symbol":222,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"DGX   261016P00155000",{"strike":224,"call":225,"put":233,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":229,"gamma":205,"theta":230,"vega":231,"rho":232,"in_the_money":39},"DGX   261016C00160000",69.9,72.8,0.999999,-0.000004,0.000003,0.065742,{"contract_symbol":234,"symbol":234,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":219,"gamma":205,"theta":235,"vega":236,"rho":205,"in_the_money":88},"DGX   261016P00160000",-0.000002,0.000001,{"strike":238,"call":239,"put":248,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":39},"DGX   261016C00165000",64.3,67.9,0.999992,0.000002,-0.000023,0.000018,0.067795,{"contract_symbol":249,"symbol":249,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":230,"gamma":236,"theta":250,"vega":251,"rho":205,"in_the_money":88},"DGX   261016P00165000",-0.000012,0.00001,{"strike":253,"call":254,"put":262,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":258,"gamma":251,"theta":259,"vega":260,"rho":261,"in_the_money":39},"DGX   261016C00170000",59.7,62.9,0.999956,-0.00011,0.000085,0.069846,{"contract_symbol":263,"symbol":263,"bid":205,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":235,"in_the_money":88},"DGX   261016P00170000",1.75,-0.000025,0.000006,-0.000064,0.000051,{"strike":270,"call":271,"put":280,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":39},"DGX   261016C00175000",54.7,57.9,0.999813,0.000039,-0.000434,0.000334,0.071887,{"contract_symbol":281,"symbol":281,"bid":205,"ask":282,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":250,"in_the_money":88},"DGX   261016P00175000",0.25,-0.00012,0.000027,-0.000277,0.00022,{"strike":288,"call":289,"put":298,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"DGX   261016C00180000",49.9,52.9,0.999315,0.00013,-0.001446,0.001113,0.073893,{"contract_symbol":299,"symbol":299,"bid":205,"ask":300,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":88},"DGX   261016P00180000",1.8,-0.000476,0.000096,-0.001,0.000795,-0.000046,{"strike":307,"call":308,"put":317,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"DGX   261016C00185000",45,47.9,0.997843,0.000372,-0.004132,0.003181,0.075804,{"contract_symbol":318,"symbol":318,"bid":205,"ask":319,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":88},"DGX   261016P00185000",1.55,-0.001608,0.000294,-0.003062,0.002435,-0.000156,{"strike":326,"call":327,"put":337,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"DGX   261016C00190000",39.5,43,55,0.994079,0.00092,-0.010226,0.007872,0.077491,{"contract_symbol":338,"symbol":338,"bid":205,"ask":319,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":88},"DGX   261016P00190000",-0.004693,0.000773,-0.008048,0.006401,-0.000457,{"strike":345,"call":346,"put":355,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"DGX   261016C00195000",34.5,37.9,0.98567,0.001994,-0.022156,0.017056,0.078723,{"contract_symbol":356,"symbol":356,"bid":205,"ask":357,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":88},"DGX   261016P00195000",1.15,-0.011969,0.001763,-0.018354,0.014598,-0.001167,{"strike":364,"call":365,"put":374,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"DGX   261016C00200000",29.6,33,0.969103,0.003818,-0.042425,0.03266,0.079151,{"contract_symbol":375,"symbol":375,"bid":205,"ask":376,"last":377,"change":205,"changePercent":9,"volume":205,"openInterest":378,"open_interest":378,"iv":212,"implied_volatility":212,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":88},"DGX   261016P00200000",0.6,0.1,3,-0.026981,0.003524,-0.036689,0.029181,-0.002639,{"strike":385,"call":386,"put":395,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":390,"implied_volatility":390,"delta":391,"gamma":335,"theta":392,"vega":393,"rho":394,"in_the_money":39},"DGX   261016C00210000",19.6,23,0.3008,0.945206,-0.052067,0.051954,0.080945,{"contract_symbol":396,"symbol":396,"bid":205,"ask":397,"last":398,"change":205,"changePercent":9,"volume":205,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":88},"DGX   261016P00210000",0.85,0.2,11,0.2751,-0.040551,0.006763,-0.037405,0.040817,-0.003939,{"strike":407,"call":408,"put":418,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"DGX   261016C00220000",10.3,13.2,0.248,0.84218,0.020757,-0.093328,0.112954,0.075005,{"contract_symbol":419,"symbol":419,"bid":72,"ask":420,"last":357,"change":421,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":88},"DGX   261016P00220000",1.65,0.15,2,3059,0.2286,-0.139098,0.020692,-0.079069,0.103803,-0.013525,{"strike":431,"call":432,"put":445,"callItm":39,"putItm":88,"isAtm":39},230,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":378,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"DGX   261016C00230000",4.5,6.3,5.4,-0.35,78,0.2721,0.545101,0.031097,-0.168345,0.18568,0.049442,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":447,"change":449,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":88},"DGX   261016P00230000",4.3,5.3,0.8,44,1302,0.2731,-0.454981,0.030986,-0.168953,0.185684,-0.045077,{"strike":459,"call":460,"put":472,"callItm":88,"putItm":39,"isAtm":88},240,{"contract_symbol":461,"symbol":461,"bid":179,"ask":462,"last":126,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":88},"DGX   261016C00240000",2.1,-0.71,4,114,0.2663,0.250232,0.025484,-0.132152,0.148928,0.023015,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":410,"change":476,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"DGX   261016P00240000",9.4,12.7,2.2,417,878,0.2679,-0.748396,0.025406,-0.133325,0.14936,-0.075477,{"strike":486,"call":487,"put":499,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":488,"symbol":488,"bid":72,"ask":207,"last":489,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"DGX   261016C00250000",0.5,-0.25,6,215,0.2854,0.091647,0.012312,-0.07331,0.077099,0.008473,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":205,"changePercent":9,"volume":205,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"DGX   261016P00250000",18.4,21.2,15.5,63,0.2702,-0.920559,0.011685,-0.062353,0.069271,-0.095361,{"strike":512,"call":513,"put":523,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":514,"symbol":514,"bid":205,"ask":515,"last":421,"change":205,"changePercent":9,"volume":422,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":88},"DGX   261016C00260000",0.55,318,0.3164,0.035494,0.005273,-0.038602,0.036614,0.003286,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":39},"DGX   261016P00260000",28.1,30.9,0.3329,-0.956651,0.005898,-0.047784,0.043082,-0.102825,{"strike":534,"call":535,"put":546,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":536,"symbol":536,"bid":205,"ask":537,"last":538,"change":205,"changePercent":9,"volume":205,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":88},"DGX   261016C00270000",0.9,0.29,129,0.3972,0.0292,0.003576,-0.041239,0.031165,0.002689,{"contract_symbol":547,"symbol":547,"bid":349,"ask":548,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"DGX   261016P00270000",41,0.3896,-0.973267,0.003387,-0.037584,0.028957,-0.108475,{"strike":556,"call":557,"put":565,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":558,"symbol":558,"bid":205,"ask":300,"last":559,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":540,"implied_volatility":540,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":88},"DGX   261016C00280000",0.45,0.009528,0.001373,-0.015837,0.011968,0.000881,{"contract_symbol":566,"symbol":566,"bid":311,"ask":567,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"DGX   261016P00280000",50.8,-0.991614,0.001252,-0.01389,0.010702,-0.114272,{"strike":574,"call":575,"put":582,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":576,"symbol":576,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":88},"DGX   261016C00290000",0.002715,0.000449,-0.005183,0.003917,0.000252,{"contract_symbol":583,"symbol":583,"bid":274,"ask":584,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"DGX   261016P00290000",61.2,-0.997716,0.000392,-0.004348,0.00335,-0.118945,{"strike":591,"call":592,"put":599,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":593,"symbol":593,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":88},"DGX   261016C00300000",0.000684,0.000128,-0.001471,0.001112,0.000064,{"contract_symbol":600,"symbol":600,"bid":242,"ask":601,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":39},"DGX   261016P00300000",70.8,-0.999453,0.000106,-0.001173,0.000904,-0.123215,{"strike":608,"call":609,"put":616,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":610,"symbol":610,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":88},"DGX   261016C00310000",0.000154,0.000032,-0.000368,0.000278,0.000014,{"contract_symbol":617,"symbol":617,"bid":218,"ask":618,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":619,"gamma":620,"theta":285,"vega":621,"rho":622,"in_the_money":39},"DGX   261016P00310000",80.8,-0.999884,0.000025,0.000214,-0.127364,{"strike":624,"call":625,"put":631,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":626,"symbol":626,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":231,"in_the_money":88},"DGX   261016C00320000",0.000031,0.000007,-0.000082,0.000062,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"DGX   261016P00320000",87.9,90.8,-0.999978,0.000005,-0.000058,0.000045,-0.131481,{"strike":641,"call":642,"put":646,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":643,"symbol":643,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":266,"gamma":236,"theta":644,"vega":645,"rho":236,"in_the_money":88},"DGX   261016C00330000",-0.000016,0.000012,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":650,"gamma":236,"theta":651,"vega":652,"rho":653,"in_the_money":39},"DGX   261016P00330000",97.8,101.3,-0.999996,-0.000011,0.000008,-0.135592,{"strike":655,"call":656,"put":659,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":657,"symbol":657,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":236,"gamma":205,"theta":658,"vega":244,"rho":205,"in_the_money":88},"DGX   261016C00340000",-0.000003,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":663,"gamma":205,"theta":235,"vega":236,"rho":664,"in_the_money":39},"DGX   261016P00340000",107.8,110.9,-0.999999,-0.139701,{"strike":666,"call":667,"put":669,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":668,"symbol":668,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":205,"gamma":205,"theta":219,"vega":205,"rho":205,"in_the_money":88},"DGX   261016C00350000",{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":673,"gamma":205,"theta":205,"vega":205,"rho":674,"in_the_money":39},"DGX   261016P00350000",117.8,120.9,-1,-0.14381,"2026-10-01T22:43:36.782230+00:00"]