[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHI":3,"homepage-market-summary":35,"stock-options-DHI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DHI","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},"D.R. Horton Inc.","NYSE",null,"OPERATIVE BUILDERS","D.R. Horton is the largest homebuilder in the United States with operations in 126 markets across 36 states. D.R. Horton mainly builds single-family homes (over 90% of home sales revenue) and offers products to entry-level, move-up, luxury buyers, and active adults. The company offers homebuyers mortgage financing and title agency services through its financial services segment. The firm has majority ownership of Forestar Group, a publicly traded residential lot development company. D.R. Horton's headquarters are in Arlington, Texas.","14,341","Arlington, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3333,1.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},135,139.73,140.5,134.14,137.06,-2.06,-1.5,2804259.609973,46608,135.7776,176.050003,131.75,2766616.48531496,7.3,8641,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":251,"updated_at":1211,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},225,876,1.62,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",231,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",258,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",350,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,265,274,285,294,306,319,333,345,363,382,402,421,443,465,486,507,528,552,575,599,623,649,673,694,717,739,761,786,809,832,853,875,898,919,941,964,982,1000,1016,1031,1044,1061,1075,1088,1102,1115,1128,1141,1153,1165,1175,1184,1193,1202],{"strike":253,"call":254,"put":261,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":44},"DHI   261009C00070000",63,67.2,0,0.6106,0.013225,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00070000",2.15,0.3409,{"strike":266,"call":267,"put":272,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":271,"in_the_money":44},"DHI   261009C00075000",58.1,62.2,0.014169,{"contract_symbol":273,"symbol":273,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00075000",{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":280,"in_the_money":44},"DHI   261009C00080000",53.2,57.2,0.015114,{"contract_symbol":282,"symbol":282,"bid":258,"ask":263,"last":283,"change":258,"changePercent":9,"volume":258,"openInterest":284,"open_interest":284,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00080000",0.3,2,{"strike":286,"call":287,"put":292,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":291,"in_the_money":44},"DHI   261009C00085000",48.4,52.2,0.016058,{"contract_symbol":293,"symbol":293,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00085000",{"strike":295,"call":296,"put":304,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":300,"gamma":258,"theta":301,"vega":302,"rho":303,"in_the_money":44},"DHI   261009C00090000",43.4,47.2,0.999999,-0.000002,0.000001,0.017003,{"contract_symbol":305,"symbol":305,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00090000",{"strike":307,"call":308,"put":317,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"DHI   261009C00095000",38.3,42.2,0.999988,0.000005,-0.000043,0.00001,0.017947,{"contract_symbol":318,"symbol":318,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00095000",{"strike":320,"call":321,"put":330,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":44},"DHI   261009C00100000",33.2,37.3,0.999851,0.000051,-0.000471,0.000106,0.018888,{"contract_symbol":331,"symbol":331,"bid":258,"ask":332,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00100000",0.05,{"strike":221,"call":334,"put":343,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"DHI   261009C00105000",29.6,31.8,0.998803,0.00035,-0.003259,0.000737,0.019806,{"contract_symbol":344,"symbol":344,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009P00105000",{"strike":346,"call":347,"put":356,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":44},"DHI   261009C00110000",24.4,26.8,0.993471,0.001617,-0.015044,0.0034,0.02061,{"contract_symbol":357,"symbol":357,"bid":258,"ask":332,"last":358,"change":258,"changePercent":9,"volume":258,"openInterest":359,"open_interest":359,"iv":264,"implied_volatility":264,"delta":360,"gamma":361,"theta":362,"vega":313,"rho":258,"in_the_money":14},"DHI   261009P00110000",0.19,6,-0.000006,0.000004,-0.000012,{"strike":364,"call":365,"put":375,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":259,"implied_volatility":259,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"DHI   261009C00115000",19.4,22.3,20.8,0.974561,0.005234,-0.048688,0.011004,0.021056,{"contract_symbol":376,"symbol":376,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"DHI   261009P00115000",-0.000285,0.000167,-0.000484,0.000196,-0.000007,{"strike":383,"call":384,"put":393,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"DHI   261009C00120000",14.4,16.9,0.925826,0.012389,-0.115236,0.026046,0.020706,{"contract_symbol":394,"symbol":394,"bid":258,"ask":263,"last":395,"change":258,"changePercent":9,"volume":258,"openInterest":396,"open_interest":396,"iv":264,"implied_volatility":264,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"DHI   261009P00120000",1.04,9,-0.00559,0.002524,-0.007319,0.002963,-0.000145,{"strike":403,"call":404,"put":413,"callItm":44,"putItm":14,"isAtm":14},124,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":44},"DHI   261009C00124000",10.5,13.4,0.854215,0.02019,-0.1878,0.042446,0.019542,{"contract_symbol":414,"symbol":414,"bid":258,"ask":415,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"DHI   261009P00124000",2.2,-0.033086,0.011663,-0.033818,0.01369,-0.00086,{"strike":422,"call":423,"put":433,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":259,"implied_volatility":259,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":44},"DHI   261009C00125000",9.5,12,14.5,0.831216,0.022232,-0.206797,0.04674,0.01911,{"contract_symbol":434,"symbol":434,"bid":258,"ask":435,"last":436,"change":258,"changePercent":9,"volume":258,"openInterest":437,"open_interest":437,"iv":264,"implied_volatility":264,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"DHI   261009P00125000",0.95,0.1,4,-0.047872,0.015747,-0.045661,0.018484,-0.001245,{"strike":444,"call":445,"put":455,"callItm":44,"putItm":14,"isAtm":14},126,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"DHI   261009C00126000",8.6,11.5,0.5771,0.81844,0.024637,-0.204714,0.048954,0.018966,{"contract_symbol":456,"symbol":456,"bid":258,"ask":457,"last":458,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"DHI   261009P00126000",0.45,0.69,0.3454,-0.069854,0.020914,-0.06226,0.024874,-0.00182,{"strike":466,"call":467,"put":477,"callItm":44,"putItm":14,"isAtm":14},127,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"DHI   261009C00127000",7.6,10.6,0.5448,0.803244,0.027424,-0.203053,0.051439,0.018759,{"contract_symbol":478,"symbol":478,"bid":436,"ask":479,"last":283,"change":258,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"DHI   261009P00127000",1.35,0.3522,-0.099178,0.026696,-0.082599,0.032369,-0.002589,{"strike":487,"call":488,"put":497,"callItm":44,"putItm":14,"isAtm":14},128,{"contract_symbol":489,"symbol":489,"bid":33,"ask":490,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":44},"DHI   261009C00128000",9.1,0.5148,0.784627,0.030621,-0.202435,0.054272,0.01846,{"contract_symbol":498,"symbol":498,"bid":436,"ask":499,"last":157,"change":117,"changePercent":9,"volume":437,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"DHI   261009P00128000",0.85,3,0.3504,-0.129344,0.032419,-0.099328,0.039116,-0.00338,{"strike":508,"call":509,"put":519,"callItm":44,"putItm":14,"isAtm":14},129,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":44},"DHI   261009C00129000",6.4,8,0.4957,0.758466,0.033918,-0.207897,0.057885,0.017955,{"contract_symbol":520,"symbol":520,"bid":283,"ask":435,"last":132,"change":521,"changePercent":9,"volume":284,"openInterest":284,"open_interest":284,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"DHI   261009P00129000",0.03,0.3413,-0.160493,0.038491,-0.111896,0.045239,-0.004197,{"strike":529,"call":530,"put":541,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":44},"DHI   261009C00130000",5.4,7.9,8.55,0.4761,0.728876,0.037503,-0.21211,0.061481,0.017358,{"contract_symbol":542,"symbol":542,"bid":457,"ask":72,"last":543,"change":544,"changePercent":9,"volume":284,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"DHI   261009P00130000",0.62,0.17,13,0.3265,-0.193928,0.045362,-0.120615,0.050988,-0.005072,{"strike":553,"call":554,"put":564,"callItm":44,"putItm":14,"isAtm":14},131,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"DHI   261009C00131000",4.4,7.1,0.4527,0.69653,0.041602,-0.212752,0.064851,0.016692,{"contract_symbol":565,"symbol":565,"bid":566,"ask":51,"last":137,"change":567,"changePercent":9,"volume":568,"openInterest":437,"open_interest":437,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"DHI   261009P00131000",0.55,-0.22,16,0.3065,-0.231133,0.053545,-0.125461,0.056499,-0.006043,{"strike":576,"call":577,"put":588,"callItm":44,"putItm":14,"isAtm":14},132,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":258,"changePercent":9,"volume":258,"openInterest":320,"open_interest":320,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"DHI   261009C00132000",3.7,5.5,4.7,0.4289,0.659356,0.046077,-0.21144,0.068039,0.015898,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":51,"change":592,"changePercent":9,"volume":426,"openInterest":437,"open_interest":437,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"DHI   261009P00132000",0.6,2.25,-0.32,0.2874,-0.278048,0.062909,-0.129636,0.06225,-0.007268,{"strike":600,"call":601,"put":613,"callItm":44,"putItm":14,"isAtm":44},133,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":9,"changePercent":9,"volume":606,"openInterest":258,"open_interest":258,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":44},"DHI   261009C00133000",3.4,5.2,4.46,5,0.4139,0.614397,0.049792,-0.212832,0.070962,0.014887,{"contract_symbol":614,"symbol":614,"bid":51,"ask":615,"last":72,"change":616,"changePercent":9,"volume":51,"openInterest":606,"open_interest":606,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"DHI   261009P00133000",1.55,-0.28,0.287,-0.345272,0.06921,-0.142207,0.068386,-0.009044,{"strike":624,"call":625,"put":636,"callItm":44,"putItm":14,"isAtm":44},134,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":603,"change":258,"changePercent":9,"volume":258,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"DHI   261009C00134000",2.75,4.2,11,0.3963,0.565024,0.053525,-0.209764,0.073041,0.013759,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":641,"changePercent":9,"volume":606,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"DHI   261009P00134000",1.3,2.1,1.53,-0.92,24,0.2932,-0.418929,0.071806,-0.154021,0.072492,-0.011006,{"strike":20,"call":650,"put":661,"callItm":44,"putItm":44,"isAtm":44},{"contract_symbol":651,"symbol":651,"bid":415,"ask":652,"last":653,"change":641,"changePercent":9,"volume":606,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":44},"DHI   261009C00135000",3.3,2.99,20,0.3722,0.510203,0.057749,-0.199569,0.074002,0.012492,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":182,"openInterest":629,"open_interest":629,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"DHI   261009P00135000",1.9,2.45,2.27,0.46,0.2936,-0.49195,0.073209,-0.157466,0.074011,-0.012958,{"strike":674,"call":675,"put":684,"callItm":14,"putItm":44,"isAtm":44},136,{"contract_symbol":676,"symbol":676,"bid":17,"ask":677,"last":639,"change":9,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"DHI   261009C00136000",2.5,0.354,0.449328,0.060247,-0.18834,0.073428,0.011052,{"contract_symbol":685,"symbol":685,"bid":284,"ask":603,"last":686,"change":687,"changePercent":9,"volume":545,"openInterest":51,"open_interest":51,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":44},"DHI   261009P00136000",2.52,0.41,0.2852,-0.566979,0.074328,-0.150804,0.072981,-0.014962,{"strike":695,"call":696,"put":705,"callItm":14,"putItm":44,"isAtm":44},137,{"contract_symbol":697,"symbol":697,"bid":698,"ask":591,"last":663,"change":9,"changePercent":9,"volume":437,"openInterest":258,"open_interest":258,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"DHI   261009C00137000",1.45,0.3622,0.393376,0.05723,-0.18729,0.071366,0.00969,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":710,"changePercent":9,"volume":51,"openInterest":500,"open_interest":500,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"DHI   261009P00137000",2.6,3.6,2.98,0.23,0.2656,-0.649751,0.075188,-0.132289,0.068748,-0.017165,{"strike":718,"call":719,"put":728,"callItm":14,"putItm":44,"isAtm":14},138,{"contract_symbol":720,"symbol":720,"bid":721,"ask":415,"last":638,"change":157,"changePercent":9,"volume":437,"openInterest":359,"open_interest":359,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"DHI   261009C00138000",0.75,0.3653,0.339957,0.054047,-0.179981,0.067987,0.008389,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":258,"changePercent":9,"volume":258,"openInterest":284,"open_interest":284,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":44},"DHI   261009P00138000",2.8,4.5,4.55,0.2354,-0.746389,0.07331,-0.101336,0.059414,-0.019727,{"strike":740,"call":741,"put":751,"callItm":14,"putItm":44,"isAtm":14},139,{"contract_symbol":742,"symbol":742,"bid":72,"ask":698,"last":743,"change":258,"changePercent":9,"volume":51,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"DHI   261009C00139000",3.5,22,0.3627,0.287454,0.050655,-0.166225,0.063253,0.007109,{"contract_symbol":752,"symbol":752,"bid":603,"ask":753,"last":707,"change":754,"changePercent":9,"volume":51,"openInterest":284,"open_interest":284,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":44},"DHI   261009P00139000",5.3,-3.7,0.2115,-0.838913,0.062279,-0.069491,0.045348,-0.022214,{"strike":225,"call":762,"put":774,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":763,"symbol":763,"bid":590,"ask":764,"last":765,"change":766,"changePercent":9,"volume":606,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"DHI   261009C00140000",1.25,0.93,-0.61,79,0.3637,0.241199,0.046186,-0.152445,0.057841,0.005975,{"contract_symbol":775,"symbol":775,"bid":776,"ask":359,"last":777,"change":778,"changePercent":9,"volume":500,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":44},"DHI   261009P00140000",4.1,4.8,1.96,97,0.2069,-0.897009,0.046707,-0.049878,0.033271,-0.023858,{"strike":787,"call":788,"put":799,"callItm":14,"putItm":44,"isAtm":14},141,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":258,"changePercent":9,"volume":258,"openInterest":500,"open_interest":500,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"DHI   261009C00141000",0.5,1.05,1.1,0.379,0.209322,0.040906,-0.146573,0.053376,0.005185,{"contract_symbol":800,"symbol":800,"bid":606,"ask":33,"last":801,"change":258,"changePercent":9,"volume":258,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":44},"DHI   261009P00141000",2.95,165,0.2215,-0.92114,0.035773,-0.043807,0.027288,-0.024654,{"strike":810,"call":811,"put":822,"callItm":14,"putItm":44,"isAtm":14},142,{"contract_symbol":812,"symbol":812,"bid":813,"ask":499,"last":566,"change":814,"changePercent":9,"volume":606,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"DHI   261009C00142000",0.15,-1.4,18,0.4046,0.189107,0.03604,-0.147202,0.050208,0.004679,{"contract_symbol":823,"symbol":823,"bid":359,"ask":824,"last":825,"change":258,"changePercent":9,"volume":258,"openInterest":396,"open_interest":396,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":44},"DHI   261009P00142000",8.1,4.3,0.2385,-0.936479,0.028146,-0.039935,0.02311,-0.02523,{"strike":833,"call":834,"put":843,"callItm":14,"putItm":44,"isAtm":14},143,{"contract_symbol":835,"symbol":835,"bid":836,"ask":51,"last":590,"change":436,"changePercent":9,"volume":197,"openInterest":71,"open_interest":71,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"DHI   261009C00143000",0.2,0.4361,0.176087,0.031978,-0.151756,0.04802,0.00435,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":604,"change":258,"changePercent":9,"volume":258,"openInterest":512,"open_interest":512,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":44},"DHI   261009P00143000",6.7,8.9,0.2521,-0.949942,0.022071,-0.034988,0.019155,-0.025757,{"strike":854,"call":855,"put":864,"callItm":14,"putItm":44,"isAtm":14},144,{"contract_symbol":856,"symbol":856,"bid":332,"ask":415,"last":857,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"DHI   261009C00144000",2.05,0.4679,0.165708,0.028668,-0.156616,0.046189,0.004086,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":258,"changePercent":9,"volume":258,"openInterest":512,"open_interest":512,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":44},"DHI   261009P00144000",7.7,9.8,6.3,0.2616,-0.962198,0.016953,-0.028949,0.015271,-0.026254,{"strike":876,"call":877,"put":887,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":878,"symbol":878,"bid":332,"ask":590,"last":147,"change":879,"changePercent":9,"volume":545,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"DHI   261009C00145000",-0.33,61,0.4988,0.1567,0.025934,-0.160949,0.044535,0.003857,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":731,"changePercent":9,"volume":284,"openInterest":654,"open_interest":654,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"DHI   261009P00145000",8.5,10.7,11.2,0.2655,-0.973816,0.012333,-0.021686,0.011273,-0.026735,{"strike":899,"call":900,"put":909,"callItm":14,"putItm":44,"isAtm":14},146,{"contract_symbol":901,"symbol":901,"bid":332,"ask":902,"last":857,"change":258,"changePercent":9,"volume":258,"openInterest":500,"open_interest":500,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"DHI   261009C00146000",2.4,0.5287,0.148783,0.023639,-0.164835,0.043029,0.003657,{"contract_symbol":910,"symbol":910,"bid":425,"ask":911,"last":912,"change":258,"changePercent":9,"volume":258,"openInterest":606,"open_interest":606,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":44},"DHI   261009P00146000",11.6,6.2,0.2589,-0.985493,0.007659,-0.01281,0.006828,-0.027217,{"strike":920,"call":921,"put":931,"callItm":14,"putItm":44,"isAtm":14},147,{"contract_symbol":922,"symbol":922,"bid":258,"ask":923,"last":127,"change":924,"changePercent":9,"volume":512,"openInterest":606,"open_interest":606,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"DHI   261009C00147000",2.55,-1.32,0.5578,0.141754,0.021688,-0.168334,0.041651,0.003478,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":44},"DHI   261009P00147000",10.2,12.5,0.2269,-0.99669,0.002374,-0.003049,0.001855,-0.027688,{"strike":942,"call":943,"put":954,"callItm":14,"putItm":44,"isAtm":14},148,{"contract_symbol":944,"symbol":944,"bid":258,"ask":945,"last":946,"change":947,"changePercent":9,"volume":512,"openInterest":284,"open_interest":284,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"DHI   261009C00148000",1.7,0.8,-0.26,0.5861,0.135456,0.02001,-0.171496,0.040381,0.003319,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":44},"DHI   261009P00148000",11.4,13.5,0.1843,-0.999851,0.000168,-0.000142,0.000107,-0.027957,{"strike":965,"call":966,"put":974,"callItm":14,"putItm":44,"isAtm":14},149,{"contract_symbol":967,"symbol":967,"bid":258,"ask":923,"last":968,"change":258,"changePercent":9,"volume":258,"openInterest":437,"open_interest":437,"iv":948,"implied_volatility":948,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"DHI   261009C00149000",1.07,0.118097,0.018187,-0.155872,0.036702,0.002897,{"contract_symbol":975,"symbol":975,"bid":976,"ask":568,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":44},"DHI   261009P00149000",11.9,-0.999948,0.000062,-0.000053,0.000039,-0.028148,{"strike":983,"call":984,"put":991,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":985,"symbol":985,"bid":258,"ask":721,"last":157,"change":258,"changePercent":9,"volume":258,"openInterest":217,"open_interest":217,"iv":948,"implied_volatility":948,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"DHI   261009C00150000",0.102473,0.016427,-0.140785,0.03315,0.002517,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":911,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":44},"DHI   261009P00150000",12.9,15.8,-0.999983,0.000021,-0.000018,0.000014,-0.028338,{"strike":1001,"call":1002,"put":1009,"callItm":14,"putItm":44,"isAtm":14},152.5,{"contract_symbol":1003,"symbol":1003,"bid":258,"ask":664,"last":721,"change":258,"changePercent":9,"volume":258,"openInterest":437,"open_interest":437,"iv":948,"implied_volatility":948,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"DHI   261009C00152500",0.070407,0.012401,-0.106282,0.025026,0.001734,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1013,"gamma":302,"theta":1014,"vega":302,"rho":1015,"in_the_money":44},"DHI   261009P00152500",15.4,18.3,-0.999999,-0.000001,-0.028811,{"strike":1017,"call":1018,"put":1026,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":1019,"symbol":1019,"bid":258,"ask":1020,"last":566,"change":258,"changePercent":9,"volume":258,"openInterest":815,"open_interest":815,"iv":948,"implied_volatility":948,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"DHI   261009C00155000",2.35,0.047005,0.009026,-0.077359,0.018215,0.00116,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":369,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1030,"in_the_money":44},"DHI   261009P00155000",17.9,-1,-0.029283,{"strike":1032,"call":1033,"put":1040,"callItm":14,"putItm":44,"isAtm":14},157.5,{"contract_symbol":1034,"symbol":1034,"bid":258,"ask":591,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"DHI   261009C00157500",0.030518,0.006346,-0.054387,0.012806,0.000755,{"contract_symbol":1041,"symbol":1041,"bid":369,"ask":1042,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1043,"in_the_money":44},"DHI   261009P00157500",23.2,-0.029755,{"strike":1045,"call":1046,"put":1055,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1047,"symbol":1047,"bid":258,"ask":1048,"last":1049,"change":258,"changePercent":9,"volume":258,"openInterest":284,"open_interest":284,"iv":948,"implied_volatility":948,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"DHI   261009C00160000",0.65,0.86,0.019286,0.004317,-0.036997,0.008711,0.000478,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1060,"in_the_money":44},"DHI   261009P00160000",23.3,25.7,15.6,-0.030228,{"strike":1062,"call":1063,"put":1070,"callItm":14,"putItm":44,"isAtm":14},162.5,{"contract_symbol":1064,"symbol":1064,"bid":258,"ask":415,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"DHI   261009C00162500",0.011874,0.002846,-0.02439,0.005743,0.000295,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1074,"in_the_money":44},"DHI   261009P00162500",25.4,28.2,-0.0307,{"strike":802,"call":1076,"put":1083,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1077,"symbol":1077,"bid":258,"ask":415,"last":283,"change":258,"changePercent":9,"volume":258,"openInterest":500,"open_interest":500,"iv":948,"implied_volatility":948,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":14},"DHI   261009C00165000",0.007129,0.001821,-0.015606,0.003675,0.000177,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1087,"in_the_money":44},"DHI   261009P00165000",28.3,30.7,-0.031172,{"strike":1089,"call":1090,"put":1097,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1091,"symbol":1091,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":14},"DHI   261009C00170000",0.002392,0.000686,-0.005876,0.001384,0.00006,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1101,"in_the_money":44},"DHI   261009P00170000",33.3,35.7,-0.032117,{"strike":1103,"call":1104,"put":1111,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1105,"symbol":1105,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"DHI   261009C00175000",0.000734,0.000233,-0.001996,0.00047,0.000018,{"contract_symbol":1112,"symbol":1112,"bid":310,"ask":1113,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1114,"in_the_money":44},"DHI   261009P00175000",40.7,-0.033061,{"strike":1116,"call":1117,"put":1123,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":1118,"symbol":1118,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":313,"in_the_money":14},"DHI   261009C00180000",0.000207,0.000072,-0.000617,0.000145,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1127,"in_the_money":44},"DHI   261009P00180000",43.3,45.5,-0.034006,{"strike":1129,"call":1130,"put":1136,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":1131,"symbol":1131,"bid":258,"ask":263,"last":836,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":302,"in_the_money":14},"DHI   261009C00185000",0.000054,0.00002,-0.000175,0.000041,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1140,"in_the_money":44},"DHI   261009P00185000",48.3,50.8,-0.034951,{"strike":1142,"call":1143,"put":1148,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":1144,"symbol":1144,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":1145,"gamma":313,"theta":1146,"vega":1147,"rho":258,"in_the_money":14},"DHI   261009C00190000",0.000013,-0.000046,0.000011,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1152,"in_the_money":44},"DHI   261009P00190000",53.3,55.7,-0.035895,{"strike":1154,"call":1155,"put":1160,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":1156,"symbol":1156,"bid":258,"ask":263,"last":1157,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":948,"implied_volatility":948,"delta":1158,"gamma":302,"theta":1159,"vega":1158,"rho":258,"in_the_money":14},"DHI   261009C00195000",0.29,0.000003,-0.000011,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1164,"in_the_money":44},"DHI   261009P00195000",58.3,60.7,-0.03684,{"strike":1166,"call":1167,"put":1170,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":1168,"symbol":1168,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":302,"gamma":258,"theta":1169,"vega":302,"rho":258,"in_the_money":14},"DHI   261009C00200000",-0.000003,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1174,"in_the_money":44},"DHI   261009P00200000",63.3,65.5,-0.037785,{"strike":1176,"call":1177,"put":1179,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":1178,"symbol":1178,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":258,"gamma":258,"theta":1014,"vega":258,"rho":258,"in_the_money":14},"DHI   261009C00205000",{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1183,"in_the_money":44},"DHI   261009P00205000",68.3,70.7,-0.038729,{"strike":1185,"call":1186,"put":1188,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":1187,"symbol":1187,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009C00210000",{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1192,"in_the_money":44},"DHI   261009P00210000",73.3,75.7,-0.039674,{"strike":1194,"call":1195,"put":1197,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":1196,"symbol":1196,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009C00215000",{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1201,"in_the_money":44},"DHI   261009P00215000",78.3,80.7,-0.040618,{"strike":1203,"call":1204,"put":1206,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":1205,"symbol":1205,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"DHI   261009C00220000",{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":1029,"gamma":258,"theta":258,"vega":258,"rho":1210,"in_the_money":44},"DHI   261009P00220000",83.3,85.7,-0.041563,"2026-10-02T23:30:40.178908+00:00"]