[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIA":3,"homepage-market-summary":33,"stock-options-DIA":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DIA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street SPDR Dow Jones Industrial Average ETF Trust","NYSE Arca",null,"ETF","DIA tracks the Dow Jones Industrial Average, comprising 30 prominent blue-chip US companies.",true,"State Street Global Advisors","Large Value",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7997,14.30904,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},511.1,512.54,513.0601,508.69,508.62,2.48,0.49,3678324.498282,546.75,450.44,5466585.907853888,63,7220,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,43,50,56,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":26,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,"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":12,"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":12,"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":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.35,110.32,[157,162,166,168],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":4,"name":167,"price":20,"change":26,"is_up":12},"SPDR Dow Jones ETF",{"ticker":169,"name":170,"price":171,"change":68,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":264,"updated_at":2365,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},9382,35318,0.82,[185,186,191,195,199,203,207,211,215,220,224,228,232,236,240,244,248,252,256,260],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",20,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",27,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",34,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",41,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",48,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",76,"261218",{"date":216,"label":216,"type":217,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-31","Quarterly",89,"261231",{"date":221,"label":221,"type":188,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",104,"270115",{"date":225,"label":225,"type":188,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",167,"270319",{"date":229,"label":229,"type":217,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-31",179,"270331",{"date":233,"label":233,"type":188,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",257,"270617",{"date":237,"label":237,"type":217,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-30",270,"270630",{"date":241,"label":241,"type":217,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-30",362,"270930",{"date":245,"label":245,"type":188,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",440,"271217",{"date":249,"label":249,"type":188,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",475,"280121",{"date":253,"label":253,"type":188,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",622,"280616",{"date":257,"label":257,"type":188,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",804,"281215",{"date":261,"label":261,"type":188,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",839,"290119",[265,283,295,310,325,337,349,362,377,394,411,427,446,463,483,501,519,539,557,577,601,624,647,670,693,715,740,765,788,816,842,869,893,918,946,972,998,1024,1051,1079,1106,1133,1162,1189,1217,1246,1272,1301,1328,1354,1381,1406,1431,1458,1484,1509,1532,1555,1579,1601,1625,1647,1667,1687,1708,1731,1754,1775,1796,1815,1833,1852,1871,1887,1904,1920,1936,1951,1965,1978,1990,2004,2018,2030,2041,2051,2064,2076,2087,2097,2106,2115,2125,2134,2143,2152,2161,2170,2180,2189,2199,2209,2218,2227,2236,2245,2255,2264,2273,2282,2292,2301,2310,2320,2329,2338,2347,2356],{"strike":266,"call":267,"put":277,"callItm":12,"putItm":76,"isAtm":76},355,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":274,"vega":275,"rho":276,"in_the_money":12},"DIA   261009C00355000",156.5,156.9,0,0.5502,0.999999,-0.000007,0.000002,0.066621,{"contract_symbol":278,"symbol":278,"bid":271,"ask":279,"last":280,"change":271,"changePercent":9,"volume":271,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00355000",0.04,0.05,10,0.3783,{"strike":284,"call":285,"put":293,"callItm":12,"putItm":76,"isAtm":76},360,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":289,"implied_volatility":289,"delta":273,"gamma":271,"theta":290,"vega":291,"rho":292,"in_the_money":12},"DIA   261009C00360000",151.5,151.9,0.5465,-0.000015,0.000004,0.06756,{"contract_symbol":294,"symbol":294,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00360000",{"strike":296,"call":297,"put":307,"callItm":12,"putItm":76,"isAtm":76},365,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":289,"implied_volatility":289,"delta":303,"gamma":271,"theta":304,"vega":305,"rho":306,"in_the_money":12},"DIA   261009C00365000",146.55,146.9,148.55,5,0.999997,-0.000036,0.000009,0.068498,{"contract_symbol":308,"symbol":308,"bid":271,"ask":279,"last":280,"change":271,"changePercent":9,"volume":271,"openInterest":309,"open_interest":309,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00365000",46,{"strike":311,"call":312,"put":323,"callItm":12,"putItm":76,"isAtm":76},370,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":271,"changePercent":9,"volume":271,"openInterest":317,"open_interest":317,"iv":272,"implied_volatility":272,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":12},"DIA   261009C00370000",141.55,141.9,150.8,3,0.999993,0.000001,-0.000091,0.000023,0.069436,{"contract_symbol":324,"symbol":324,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00370000",{"strike":326,"call":327,"put":335,"callItm":12,"putItm":76,"isAtm":76},375,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":331,"gamma":275,"theta":332,"vega":333,"rho":334,"in_the_money":12},"DIA   261009C00375000",136.55,136.9,0.999984,-0.000195,0.000049,0.070373,{"contract_symbol":336,"symbol":336,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00375000",{"strike":338,"call":339,"put":347,"callItm":12,"putItm":76,"isAtm":76},380,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":343,"gamma":291,"theta":344,"vega":345,"rho":346,"in_the_money":12},"DIA   261009C00380000",131.55,131.95,0.999966,-0.000399,0.000099,0.07131,{"contract_symbol":348,"symbol":348,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00380000",{"strike":350,"call":351,"put":360,"callItm":12,"putItm":76,"isAtm":76},385,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":12},"DIA   261009C00385000",126.55,126.95,0.999931,0.000007,-0.000784,0.000195,0.072245,{"contract_symbol":361,"symbol":361,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00385000",{"strike":363,"call":364,"put":374,"callItm":12,"putItm":76,"isAtm":76},390,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":271,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":272,"implied_volatility":272,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":12},"DIA   261009C00390000",121.55,121.95,123.65,0.999864,0.000014,-0.001484,0.00037,0.073177,{"contract_symbol":375,"symbol":375,"bid":271,"ask":279,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":376,"vega":271,"rho":271,"in_the_money":76},"DIA   261009P00390000",-0.000001,{"strike":378,"call":379,"put":389,"callItm":12,"putItm":76,"isAtm":76},395,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":271,"changePercent":9,"volume":271,"openInterest":384,"open_interest":384,"iv":289,"implied_volatility":289,"delta":385,"gamma":321,"theta":386,"vega":387,"rho":388,"in_the_money":12},"DIA   261009C00395000",116.55,116.95,121.15,7,0.999763,-0.00248,0.000622,0.074106,{"contract_symbol":390,"symbol":390,"bid":271,"ask":279,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":392,"open_interest":392,"iv":282,"implied_volatility":282,"delta":271,"gamma":271,"theta":393,"vega":319,"rho":271,"in_the_money":76},"DIA   261009P00395000",0.02,4,-0.000003,{"strike":395,"call":396,"put":407,"callItm":12,"putItm":76,"isAtm":76},400,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":289,"implied_volatility":289,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":12},"DIA   261009C00400000",111.55,111.95,109.7,2,0.999561,0.000041,-0.004399,0.001104,0.075024,{"contract_symbol":408,"symbol":408,"bid":271,"ask":279,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":282,"implied_volatility":282,"delta":376,"gamma":271,"theta":409,"vega":410,"rho":271,"in_the_money":76},"DIA   261009P00400000",-0.000009,0.000003,{"strike":412,"call":413,"put":423,"callItm":12,"putItm":76,"isAtm":76},405,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":9,"changePercent":9,"volume":392,"openInterest":271,"open_interest":271,"iv":289,"implied_volatility":289,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":12},"DIA   261009C00405000",106.55,106.95,107.8,0.999214,0.00007,-0.007537,0.001891,0.075928,{"contract_symbol":424,"symbol":424,"bid":271,"ask":279,"last":425,"change":271,"changePercent":9,"volume":271,"openInterest":317,"open_interest":317,"iv":282,"implied_volatility":282,"delta":393,"gamma":319,"theta":426,"vega":305,"rho":271,"in_the_money":76},"DIA   261009P00405000",0.08,-0.000026,{"strike":428,"call":429,"put":439,"callItm":12,"putItm":76,"isAtm":76},410,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":289,"implied_volatility":289,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":12},"DIA   261009C00410000",101.55,101.95,96.25,0.998638,0.000117,-0.012484,0.003132,0.07681,{"contract_symbol":440,"symbol":440,"bid":271,"ask":441,"last":391,"change":442,"changePercent":9,"volume":401,"openInterest":317,"open_interest":317,"iv":282,"implied_volatility":282,"delta":443,"gamma":319,"theta":444,"vega":445,"rho":376,"in_the_money":76},"DIA   261009P00410000",0.01,-0.07,-0.000008,-0.000074,0.000027,{"strike":447,"call":448,"put":457,"callItm":12,"putItm":76,"isAtm":76},415,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":289,"implied_volatility":289,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":12},"DIA   261009C00415000",96.55,96.95,0.997712,0.000187,-0.020019,0.005022,0.077657,{"contract_symbol":458,"symbol":458,"bid":271,"ask":279,"last":109,"change":271,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":282,"implied_volatility":282,"delta":459,"gamma":291,"theta":460,"vega":461,"rho":462,"in_the_money":76},"DIA   261009P00415000",-0.000024,-0.000197,0.000071,-0.000002,{"strike":464,"call":465,"put":475,"callItm":12,"putItm":76,"isAtm":76},420,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":272,"implied_volatility":272,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":12},"DIA   261009C00420000",91.6,91.95,88.74,0.996067,0.000303,-0.032829,0.00818,0.078433,{"contract_symbol":476,"symbol":476,"bid":271,"ask":279,"last":279,"change":271,"changePercent":9,"volume":271,"openInterest":477,"open_interest":477,"iv":282,"implied_volatility":282,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":76},"DIA   261009P00420000",8,-0.000062,0.00001,-0.000491,0.000178,-0.000006,{"strike":484,"call":485,"put":494,"callItm":12,"putItm":76,"isAtm":76},425,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"DIA   261009C00425000",86.6,86.95,0.993804,0.000454,-0.04922,0.012264,0.079148,{"contract_symbol":495,"symbol":495,"bid":271,"ask":279,"last":279,"change":271,"changePercent":9,"volume":271,"openInterest":496,"open_interest":496,"iv":282,"implied_volatility":282,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":290,"in_the_money":76},"DIA   261009P00425000",22,-0.000154,0.000022,-0.001148,0.000416,{"strike":502,"call":503,"put":512,"callItm":12,"putItm":76,"isAtm":76},430,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":12},"DIA   261009C00430000",81.6,82,0.990502,0.000661,-0.071687,0.017862,0.079761,{"contract_symbol":513,"symbol":513,"bid":271,"ask":279,"last":109,"change":271,"changePercent":9,"volume":271,"openInterest":514,"open_interest":514,"iv":282,"implied_volatility":282,"delta":515,"gamma":333,"theta":516,"vega":517,"rho":518,"in_the_money":76},"DIA   261009P00430000",11,-0.000359,-0.002527,0.000916,-0.000035,{"strike":520,"call":521,"put":530,"callItm":12,"putItm":76,"isAtm":76},435,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":12},"DIA   261009C00435000",76.6,77,0.985818,0.000936,-0.101527,0.025296,0.080236,{"contract_symbol":531,"symbol":531,"bid":271,"ask":279,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":533,"open_interest":533,"iv":282,"implied_volatility":282,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":76},"DIA   261009P00435000",0.03,28,-0.000791,0.000102,-0.005248,0.001902,-0.000077,{"strike":246,"call":540,"put":550,"callItm":12,"putItm":76,"isAtm":76},{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":289,"implied_volatility":289,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":12},"DIA   261009C00440000",71.6,72,68.15,0.980012,0.001263,-0.135226,0.033923,0.0806,{"contract_symbol":551,"symbol":551,"bid":271,"ask":279,"last":279,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":282,"implied_volatility":282,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":76},"DIA   261009P00440000",-0.001646,0.0002,-0.010272,0.003723,-0.00016,{"strike":558,"call":559,"put":569,"callItm":12,"putItm":76,"isAtm":76},445,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":289,"implied_volatility":289,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":12},"DIA   261009C00445000",66.6,67,72.22,0.971484,0.001703,-0.182287,0.045729,0.080693,{"contract_symbol":570,"symbol":570,"bid":271,"ask":279,"last":425,"change":271,"changePercent":9,"volume":271,"openInterest":571,"open_interest":571,"iv":282,"implied_volatility":282,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":76},"DIA   261009P00445000",55,-0.003254,0.000371,-0.01904,0.0069,-0.000317,{"strike":578,"call":579,"put":590,"callItm":12,"putItm":76,"isAtm":76},450,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":271,"changePercent":9,"volume":271,"openInterest":67,"open_interest":67,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":12},"DIA   261009C00450000",61.6,62,61.81,0.5142,0.968517,0.001965,-0.186181,0.04964,0.081341,{"contract_symbol":591,"symbol":591,"bid":271,"ask":279,"last":532,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":76},"DIA   261009P00450000",-0.03,35,37,0.3542,-0.003769,0.000452,-0.020343,0.007873,-0.000367,{"strike":602,"call":603,"put":614,"callItm":12,"putItm":76,"isAtm":76},455,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":12},"DIA   261009C00455000",56.65,57,53.84,0.4781,0.966072,0.002248,-0.184128,0.052799,0.082044,{"contract_symbol":615,"symbol":615,"bid":391,"ask":280,"last":280,"change":114,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":76},"DIA   261009P00455000",74,59,0.3298,-0.004368,0.000555,-0.021616,0.008986,-0.000425,{"strike":625,"call":626,"put":638,"callItm":12,"putItm":76,"isAtm":76},460,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":12},"DIA   261009C00460000",51.65,52.05,52.2,-11.85,0.4419,0.963257,0.002596,-0.181689,0.056366,0.082711,{"contract_symbol":639,"symbol":639,"bid":271,"ask":109,"last":280,"change":114,"changePercent":9,"volume":562,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":76},"DIA   261009P00460000",26,0.3048,-0.005055,0.000684,-0.022756,0.010236,-0.000492,{"strike":648,"call":649,"put":659,"callItm":12,"putItm":76,"isAtm":76},465,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":12},"DIA   261009C00465000",46.65,47.05,0.4055,0.959974,0.003033,-0.178797,0.060439,0.083333,{"contract_symbol":660,"symbol":660,"bid":441,"ask":661,"last":662,"change":271,"changePercent":9,"volume":271,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":76},"DIA   261009P00465000",0.07,0.09,40,0.2793,-0.005866,0.000851,-0.023803,0.011682,-0.00057,{"strike":671,"call":672,"put":683,"callItm":12,"putItm":76,"isAtm":76},470,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":12},"DIA   261009C00470000",41.65,42.05,51.2,0.3741,0.953933,0.003683,-0.184779,0.067709,0.083685,{"contract_symbol":684,"symbol":684,"bid":441,"ask":425,"last":661,"change":685,"changePercent":9,"volume":48,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":76},"DIA   261009P00470000",-0.02,96,0.2541,-0.006959,0.001088,-0.025188,0.013589,-0.000676,{"strike":250,"call":694,"put":704,"callItm":12,"putItm":76,"isAtm":76},{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":12},"DIA   261009C00475000",36.65,37.05,0.3321,0.951388,0.004331,-0.171266,0.07069,0.084383,{"contract_symbol":705,"symbol":705,"bid":391,"ask":425,"last":661,"change":706,"changePercent":9,"volume":707,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":76},"DIA   261009P00475000",-0.1,24,212,0.2307,-0.008867,0.001484,-0.028298,0.016818,-0.000861,{"strike":716,"call":717,"put":730,"callItm":12,"putItm":76,"isAtm":76},480,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":392,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":12},"DIA   261009C00480000",31.7,32.1,31.41,3.91,17,0.2959,0.944959,0.005366,-0.168429,0.078025,0.084702,{"contract_symbol":731,"symbol":731,"bid":532,"ask":732,"last":425,"change":733,"changePercent":9,"volume":317,"openInterest":230,"open_interest":230,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":76},"DIA   261009P00480000",0.1,-0.05,0.2072,-0.011672,0.0021,-0.032299,0.021374,-0.001132,{"strike":741,"call":742,"put":753,"callItm":12,"putItm":76,"isAtm":76},485,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":12},"DIA   261009C00485000",26.7,27.1,21.55,0.2636,0.933428,0.006989,-0.174132,0.090542,0.084523,{"contract_symbol":754,"symbol":754,"bid":109,"ask":755,"last":661,"change":756,"changePercent":9,"volume":757,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":76},"DIA   261009P00485000",0.11,-0.12,29,157,0.1853,-0.01683,0.003218,-0.0396,0.029301,-0.001631,{"strike":766,"call":767,"put":777,"callItm":12,"putItm":76,"isAtm":76},490,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":12},"DIA   261009C00490000",21.75,22.15,0.2306,0.917331,0.009426,-0.179718,0.106825,0.083902,{"contract_symbol":778,"symbol":778,"bid":425,"ask":779,"last":425,"change":780,"changePercent":9,"volume":311,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":76},"DIA   261009P00490000",0.15,-0.23,292,0.1629,-0.025439,0.005192,-0.049411,0.041572,-0.002464,{"strike":789,"call":790,"put":802,"callItm":12,"putItm":76,"isAtm":76},495,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":795,"changePercent":9,"volume":302,"openInterest":281,"open_interest":281,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":12},"DIA   261009C00495000",16.85,17.25,16.35,4.3,0.1956,0.894685,0.013292,-0.182242,0.12774,0.08265,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":807,"changePercent":9,"volume":808,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":76},"DIA   261009P00495000",0.17,0.22,0.21,-0.41,442,1385,0.1482,-0.050034,0.009933,-0.078197,0.072335,-0.004846,{"strike":817,"call":818,"put":829,"callItm":12,"putItm":76,"isAtm":76},496,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":271,"changePercent":9,"volume":271,"openInterest":757,"open_interest":757,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":12},"DIA   261009C00496000",15.85,16.25,12,0.1883,0.888938,0.014343,-0.182311,0.132722,0.082283,{"contract_symbol":830,"symbol":830,"bid":805,"ask":831,"last":832,"change":833,"changePercent":9,"volume":834,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":76},"DIA   261009P00496000",0.27,0.23,-0.5,131,306,0.1416,-0.053023,0.010887,-0.078243,0.075751,-0.005134,{"strike":843,"call":844,"put":855,"callItm":12,"putItm":76,"isAtm":76},497,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":271,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":12},"DIA   261009C00497000",14.9,15.3,18.55,0.1814,0.882025,0.015541,-0.18337,0.138551,0.081802,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":860,"changePercent":9,"volume":861,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":76},"DIA   261009P00497000",0.24,0.33,0.34,-0.48,51,773,0.1402,-0.063313,0.012643,-0.089043,0.087083,-0.006131,{"strike":870,"call":871,"put":882,"callItm":12,"putItm":76,"isAtm":76},498,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":12},"DIA   261009C00498000",13.95,14.35,16.3,0.1732,0.87612,0.016851,-0.181144,0.143395,0.08142,{"contract_symbol":883,"symbol":883,"bid":884,"ask":149,"last":154,"change":885,"changePercent":9,"volume":309,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":76},"DIA   261009P00498000",0.29,-0.61,276,0.1372,-0.07304,0.014426,-0.097306,0.097241,-0.007073,{"strike":894,"call":895,"put":906,"callItm":12,"putItm":76,"isAtm":76},499,{"contract_symbol":896,"symbol":896,"bid":189,"ask":897,"last":898,"change":271,"changePercent":9,"volume":271,"openInterest":899,"open_interest":899,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":12},"DIA   261009C00499000",13.4,10.5,21,0.1689,0.863806,0.018446,-0.188682,0.153118,0.080413,{"contract_symbol":907,"symbol":907,"bid":154,"ask":908,"last":908,"change":909,"changePercent":9,"volume":910,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":76},"DIA   261009P00499000",0.44,-0.69,69,236,0.1345,-0.08482,0.01648,-0.10684,0.108906,-0.008214,{"strike":919,"call":920,"put":932,"callItm":12,"putItm":76,"isAtm":76},500,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":925,"changePercent":9,"volume":189,"openInterest":496,"open_interest":496,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":12},"DIA   261009C00500000",12.1,12.5,11.97,1.47,0.1659,0.848262,0.020201,-0.199337,0.164699,0.079088,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":937,"changePercent":9,"volume":938,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":76},"DIA   261009P00500000",0.43,0.48,0.47,-0.78,281,486,0.1323,-0.099298,0.01883,-0.118091,0.122391,-0.009618,{"strike":947,"call":948,"put":959,"callItm":12,"putItm":76,"isAtm":76},501,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":952,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":12},"DIA   261009C00501000",11.15,11.55,12.85,0.159,0.836752,0.022121,-0.200405,0.172808,0.078162,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":962,"change":963,"changePercent":9,"volume":964,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":76},"DIA   261009P00501000",0.51,0.6,-0.87,49,145,0.13,-0.115928,0.021423,-0.129761,0.136842,-0.01123,{"strike":973,"call":974,"put":986,"callItm":12,"putItm":76,"isAtm":76},502,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":979,"changePercent":9,"volume":48,"openInterest":401,"open_interest":401,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":12},"DIA   261009C00502000",10.3,10.65,11.6,2.6,0.1585,0.813866,0.024115,-0.217173,0.187824,0.07612,{"contract_symbol":987,"symbol":987,"bid":962,"ask":988,"last":988,"change":989,"changePercent":9,"volume":990,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":76},"DIA   261009P00502000",0.7,-1.06,151,368,0.1276,-0.134835,0.024258,-0.141517,0.15207,-0.013063,{"strike":999,"call":1000,"put":1012,"callItm":12,"putItm":76,"isAtm":76},503,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":1005,"changePercent":9,"volume":48,"openInterest":593,"open_interest":593,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":12},"DIA   261009C00503000",9.4,9.8,8.24,1.46,0.154,0.794825,0.026329,-0.223885,0.199269,0.074457,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":183,"last":1015,"change":1016,"changePercent":9,"volume":571,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":76},"DIA   261009P00503000",0.71,0.81,-1.04,177,0.1247,-0.155726,0.027339,-0.152442,0.167552,-0.015089,{"strike":1025,"call":1026,"put":1039,"callItm":12,"putItm":76,"isAtm":76},504,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":1031,"changePercent":9,"volume":401,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":12},"DIA   261009C00504000",8.55,8.9,8.6,1.25,18,0.1479,0.775853,0.028857,-0.226392,0.209782,0.072806,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":48,"change":1043,"changePercent":9,"volume":213,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":76},"DIA   261009P00504000",0.87,0.97,-1.26,294,0.1227,-0.181258,0.030646,-0.165328,0.184744,-0.017566,{"strike":1052,"call":1053,"put":1065,"callItm":12,"putItm":76,"isAtm":76},505,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":477,"change":1057,"changePercent":9,"volume":640,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":12},"DIA   261009C00505000",7.75,8.1,1.4,44,0.1446,0.750301,0.031339,-0.234752,0.222614,0.070507,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":1070,"changePercent":9,"volume":1071,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":76},"DIA   261009P00505000",1.04,1.16,1.15,-1.19,126,592,0.1213,-0.211501,0.034025,-0.179564,0.202871,-0.020503,{"strike":1080,"call":1081,"put":1093,"callItm":12,"putItm":76,"isAtm":76},506,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":1085,"change":1086,"changePercent":9,"volume":723,"openInterest":213,"open_interest":213,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":12},"DIA   261009C00506000",6.95,7.25,7.08,0.93,0.1407,0.722705,0.033975,-0.241005,0.234856,0.068011,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1057,"change":1097,"changePercent":9,"volume":1098,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":76},"DIA   261009P00506000",1.23,1.36,-1.1,98,158,0.1192,-0.243824,0.037519,-0.191144,0.219794,-0.023642,{"strike":1107,"call":1108,"put":1120,"callItm":12,"putItm":76,"isAtm":76},507,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1110,"change":1112,"changePercent":9,"volume":197,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":12},"DIA   261009C00507000",6.15,6.5,0.62,43,0.1366,0.692357,0.036727,-0.245561,0.246478,0.065247,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":1125,"changePercent":9,"volume":309,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":76},"DIA   261009P00507000",1.45,1.59,1.51,-1.39,143,0.1169,-0.279524,0.041048,-0.201036,0.235774,-0.027111,{"strike":1134,"call":1135,"put":1149,"callItm":12,"putItm":76,"isAtm":76},508,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":1140,"changePercent":9,"volume":1141,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":12},"DIA   261009C00508000",5.45,5.75,5.35,0.55,80,112,0.1337,0.657448,0.03922,-0.251128,0.25758,0.062034,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":1152,"change":1153,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":76},"DIA   261009P00508000",1.7,1.86,-1.54,361,1173,0.1145,-0.31895,0.044507,-0.209027,0.250335,-0.030943,{"strike":1163,"call":1164,"put":1176,"callItm":12,"putItm":76,"isAtm":12},509,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":302,"last":1167,"change":1168,"changePercent":9,"volume":1169,"openInterest":1113,"open_interest":1113,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":12},"DIA   261009C00509000",4.75,4.85,0.65,121,0.1304,0.619872,0.041666,-0.253861,0.266932,0.058561,{"contract_symbol":1177,"symbol":1177,"bid":401,"ask":1178,"last":1179,"change":1180,"changePercent":9,"volume":1181,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":76},"DIA   261009P00509000",2.17,2.12,-1.82,184,750,0.1125,-0.362752,0.047582,-0.215695,0.262935,-0.035204,{"strike":1190,"call":1191,"put":1204,"callItm":12,"putItm":76,"isAtm":12},510,{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":1195,"change":1140,"changePercent":9,"volume":1196,"openInterest":1197,"open_interest":1197,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":12},"DIA   261009C00510000",4.1,4.35,4.25,316,328,0.1261,0.57974,0.044216,-0.252149,0.274048,0.05484,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":1180,"changePercent":9,"volume":1209,"openInterest":1210,"open_interest":1210,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":76},"DIA   261009P00510000",2.33,2.53,2.38,333,929,0.1102,-0.409834,0.050317,-0.219047,0.27248,-0.039788,{"strike":1218,"call":1219,"put":1232,"callItm":12,"putItm":76,"isAtm":12},511,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1224,"changePercent":9,"volume":834,"openInterest":1225,"open_interest":1225,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":12},"DIA   261009C00511000",3.5,3.75,3.6,0.5,209,0.1253,0.535192,0.045239,-0.254635,0.278564,0.050669,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":1237,"changePercent":9,"volume":1238,"openInterest":1239,"open_interest":1239,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":76},"DIA   261009P00511000",2.8,2.93,2.85,-2.15,227,225,0.1088,-0.460436,0.052073,-0.22076,0.278276,-0.044722,{"strike":1247,"call":1248,"put":1259,"callItm":76,"putItm":12,"isAtm":12},512,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":83,"change":858,"changePercent":9,"volume":781,"openInterest":1252,"open_interest":1252,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":76},"DIA   261009C00512000",2.99,3.2,278,0.1235,0.48956,0.046055,-0.251909,0.279558,0.046391,{"contract_symbol":1260,"symbol":1260,"bid":1251,"ask":1261,"last":1262,"change":1263,"changePercent":9,"volume":1264,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":12},"DIA   261009P00512000",3.4,3.45,-1.83,392,197,0.1069,-0.513052,0.053233,-0.217859,0.279503,-0.049857,{"strike":1273,"call":1274,"put":1287,"callItm":76,"putItm":12,"isAtm":12},513,{"contract_symbol":1275,"symbol":1275,"bid":25,"ask":1276,"last":1277,"change":1278,"changePercent":9,"volume":1279,"openInterest":1280,"open_interest":1280,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":76},"DIA   261009C00513000",2.68,2.55,0.36,393,269,0.1212,0.442536,0.046476,-0.244639,0.276746,0.041974,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":1292,"changePercent":9,"volume":1293,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":12},"DIA   261009P00513000",3.7,3.95,3.85,-3.69,204,295,0.1042,-0.567718,0.053815,-0.209547,0.275615,-0.055196,{"strike":1302,"call":1303,"put":1315,"callItm":76,"putItm":12,"isAtm":76},514,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":1307,"change":109,"changePercent":9,"volume":1308,"openInterest":1309,"open_interest":1309,"iv":1100,"implied_volatility":1100,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":76},"DIA   261009C00514000",2.07,2.22,2.15,174,308,0.394912,0.046088,-0.234625,0.269894,0.037489,{"contract_symbol":1316,"symbol":1316,"bid":1195,"ask":1317,"last":1318,"change":1319,"changePercent":9,"volume":1320,"openInterest":1321,"open_interest":1321,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":12},"DIA   261009P00514000",4.55,4.62,-2.36,219,282,0.1028,-0.622276,0.052748,-0.19975,0.266412,-0.06054,{"strike":1329,"call":1330,"put":1341,"callItm":76,"putItm":12,"isAtm":76},515,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":1333,"change":755,"changePercent":9,"volume":648,"openInterest":1334,"open_interest":1334,"iv":1335,"implied_volatility":1335,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":1340,"in_the_money":76},"DIA   261009C00515000",1.71,1.84,389,0.1177,0.348068,0.044794,-0.222517,0.25912,0.033066,{"contract_symbol":1342,"symbol":1342,"bid":1343,"ask":1344,"last":1345,"change":1346,"changePercent":9,"volume":533,"openInterest":1347,"open_interest":1347,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":12},"DIA   261009P00515000",4.9,5.2,5.05,-2.35,210,0.102,-0.674709,0.050344,-0.187833,0.252388,-0.065695,{"strike":1355,"call":1356,"put":1368,"callItm":76,"putItm":12,"isAtm":76},516,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":1124,"change":966,"changePercent":9,"volume":1360,"openInterest":1361,"open_interest":1361,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":76},"DIA   261009C00516000",1.39,1.53,637,301,0.1172,0.30387,0.042575,-0.209526,0.245135,0.028884,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1371,"last":1372,"change":1373,"changePercent":9,"volume":496,"openInterest":1374,"open_interest":1374,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":12},"DIA   261009P00516000",5.6,5.9,5.8,-2.6,472,0.101,-0.725126,0.047137,-0.172218,0.233846,-0.070663,{"strike":1382,"call":1383,"put":1393,"callItm":76,"putItm":12,"isAtm":76},517,{"contract_symbol":1384,"symbol":1384,"bid":119,"ask":1031,"last":1385,"change":109,"changePercent":9,"volume":1386,"openInterest":1387,"open_interest":1387,"iv":1127,"implied_volatility":1127,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":76},"DIA   261009C00517000",1.09,165,318,0.262546,0.039786,-0.194842,0.228517,0.024969,{"contract_symbol":1394,"symbol":1394,"bid":1395,"ask":1396,"last":1397,"change":1398,"changePercent":9,"volume":384,"openInterest":1399,"open_interest":1399,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":12},"DIA   261009P00517000",6.3,6.65,6.7,-3.12,155,0.0999,-0.772192,0.043127,-0.154285,0.211712,-0.07532,{"strike":1407,"call":1408,"put":1418,"callItm":76,"putItm":12,"isAtm":76},518,{"contract_symbol":1409,"symbol":1409,"bid":68,"ask":104,"last":104,"change":279,"changePercent":9,"volume":1410,"openInterest":1411,"open_interest":1411,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":76},"DIA   261009C00518000",1375,277,0.1164,0.223793,0.036645,-0.177959,0.209593,0.021295,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":1422,"change":1423,"changePercent":9,"volume":384,"openInterest":1424,"open_interest":1424,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":12},"DIA   261009P00518000",7.1,7.5,8.36,-2.12,434,0.0991,-0.814442,0.038489,-0.135544,0.187464,-0.079524,{"strike":1432,"call":1433,"put":1445,"callItm":76,"putItm":12,"isAtm":76},519,{"contract_symbol":1434,"symbol":1434,"bid":1014,"ask":1435,"last":1436,"change":1437,"changePercent":9,"volume":1438,"openInterest":1439,"open_interest":1439,"iv":1412,"implied_volatility":1412,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":76},"DIA   261009C00519000",0.85,0.68,-0.09,70,113,0.189343,0.033185,-0.161182,0.189819,0.018024,{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":1448,"last":1449,"change":1450,"changePercent":9,"volume":302,"openInterest":1451,"open_interest":1451,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":12},"DIA   261009P00519000",7.95,8.3,8.14,-3.15,32,0.098,-0.85288,0.033517,-0.115287,0.161336,-0.083368,{"strike":1459,"call":1460,"put":1471,"callItm":76,"putItm":12,"isAtm":76},520,{"contract_symbol":1461,"symbol":1461,"bid":1140,"ask":1168,"last":962,"change":1462,"changePercent":9,"volume":1463,"openInterest":1464,"open_interest":1464,"iv":1465,"implied_volatility":1465,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":76},"DIA   261009C00520000",-0.04,182,665,0.116,0.157541,0.029621,-0.14286,0.168835,0.015003,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":1476,"changePercent":9,"volume":477,"openInterest":1477,"open_interest":1477,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":12},"DIA   261009P00520000",8.8,9.2,9.45,-2,138,0.0954,-0.889553,0.028189,-0.092031,0.132194,-0.087047,{"strike":1485,"call":1486,"put":1497,"callItm":76,"putItm":12,"isAtm":76},521,{"contract_symbol":1487,"symbol":1487,"bid":1488,"ask":1489,"last":1489,"change":271,"changePercent":9,"volume":594,"openInterest":1490,"open_interest":1490,"iv":1491,"implied_volatility":1491,"delta":1492,"gamma":1493,"theta":1494,"vega":1495,"rho":1496,"in_the_money":76},"DIA   261009C00521000",0.42,0.52,1323,0.1155,0.12911,0.026008,-0.124327,0.147586,0.012301,{"contract_symbol":1498,"symbol":1498,"bid":1499,"ask":1500,"last":1501,"change":271,"changePercent":9,"volume":271,"openInterest":1502,"open_interest":1502,"iv":1503,"implied_volatility":1503,"delta":1504,"gamma":1505,"theta":1506,"vega":1507,"rho":1508,"in_the_money":12},"DIA   261009P00521000",9.65,10.1,15.9,267,0.0931,-0.920018,0.022765,-0.070794,0.104195,-0.090138,{"strike":1510,"call":1511,"put":1522,"callItm":76,"putItm":12,"isAtm":76},522,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":908,"last":859,"change":271,"changePercent":9,"volume":1514,"openInterest":1515,"open_interest":1515,"iv":1516,"implied_volatility":1516,"delta":1517,"gamma":1518,"theta":1519,"vega":1520,"rho":1521,"in_the_money":76},"DIA   261009C00522000",0.31,102,685,0.1156,0.105628,0.022529,-0.107985,0.128015,0.010067,{"contract_symbol":1523,"symbol":1523,"bid":1524,"ask":514,"last":514,"change":1525,"changePercent":9,"volume":48,"openInterest":281,"open_interest":281,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1531,"in_the_money":12},"DIA   261009P00522000",10.6,-4.7,0.0905,-0.945357,0.017447,-0.05121,0.077578,-0.092742,{"strike":1533,"call":1534,"put":1544,"callItm":76,"putItm":12,"isAtm":76},522.5,{"contract_symbol":1535,"symbol":1535,"bid":831,"ask":1536,"last":1537,"change":706,"changePercent":9,"volume":663,"openInterest":1538,"open_interest":1538,"iv":1491,"implied_volatility":1491,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":76},"DIA   261009C00522500",0.37,0.3,456,0.094779,0.020836,-0.09967,0.118277,0.009035,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":1547,"last":1548,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1549,"implied_volatility":1549,"delta":1550,"gamma":1551,"theta":1552,"vega":1553,"rho":1554,"in_the_money":12},"DIA   261009P00522500",11.05,11.45,7.45,0.0898,-0.954616,0.015158,-0.043832,0.0669,-0.093719,{"strike":1556,"call":1557,"put":1568,"callItm":76,"putItm":12,"isAtm":76},523,{"contract_symbol":1558,"symbol":1558,"bid":832,"ask":144,"last":1559,"change":685,"changePercent":9,"volume":1560,"openInterest":1561,"open_interest":1561,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":76},"DIA   261009C00523000",0.28,45,468,0.1151,0.084198,0.019149,-0.090938,0.108307,0.008028,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":1571,"last":1572,"change":271,"changePercent":9,"volume":271,"openInterest":401,"open_interest":401,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":12},"DIA   261009P00523000",11.5,11.95,13.04,0.0909,-0.959792,0.013584,-0.040214,0.060662,-0.094308,{"strike":1580,"call":1581,"put":1591,"callItm":76,"putItm":12,"isAtm":76},524,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":124,"last":806,"change":1584,"changePercent":9,"volume":582,"openInterest":1585,"open_interest":1585,"iv":1156,"implied_volatility":1156,"delta":1586,"gamma":1587,"theta":1588,"vega":1589,"rho":1590,"in_the_money":76},"DIA   261009C00524000",0.16,-0.06,770,0.065904,0.015973,-0.07501,0.089837,0.006285,{"contract_symbol":1592,"symbol":1592,"bid":923,"ask":1593,"last":1594,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":12},"DIA   261009P00524000",12.9,15.25,0.0928,-0.96876,0.010821,-0.033375,0.049324,-0.095353,{"strike":1602,"call":1603,"put":1614,"callItm":76,"putItm":12,"isAtm":76},525,{"contract_symbol":1604,"symbol":1604,"bid":1605,"ask":1606,"last":779,"change":442,"changePercent":9,"volume":1607,"openInterest":1608,"open_interest":1608,"iv":1156,"implied_volatility":1156,"delta":1609,"gamma":1610,"theta":1611,"vega":1612,"rho":1613,"in_the_money":76},"DIA   261009C00525000",0.12,0.19,54,691,0.051713,0.013202,-0.06201,0.074262,0.004933,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":1618,"change":1619,"changePercent":9,"volume":401,"openInterest":48,"open_interest":48,"iv":1503,"implied_volatility":1503,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":12},"DIA   261009P00525000",13.45,13.85,13.5,-2.75,-0.977499,0.008193,-0.025477,0.037497,-0.096374,{"strike":1626,"call":1627,"put":1637,"callItm":76,"putItm":12,"isAtm":76},526,{"contract_symbol":1628,"symbol":1628,"bid":425,"ask":779,"last":1605,"change":114,"changePercent":9,"volume":1629,"openInterest":1630,"open_interest":1630,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":76},"DIA   261009C00526000",105,3525,0.1147,0.04034,0.010795,-0.050877,0.060823,0.003849,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1641,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1573,"implied_volatility":1573,"delta":1642,"gamma":1643,"theta":1644,"vega":1645,"rho":1646,"in_the_money":12},"DIA   261009P00526000",14.45,14.85,14.79,-0.98639,0.005469,-0.01618,0.024414,-0.097412,{"strike":1648,"call":1649,"put":1657,"callItm":76,"putItm":12,"isAtm":76},527,{"contract_symbol":1650,"symbol":1650,"bid":280,"ask":755,"last":661,"change":592,"changePercent":9,"volume":384,"openInterest":594,"open_interest":594,"iv":1651,"implied_volatility":1651,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":76},"DIA   261009C00527000",0.114,0.030197,0.008557,-0.039896,0.047956,0.002882,{"contract_symbol":1658,"symbol":1658,"bid":1659,"ask":820,"last":1660,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1661,"implied_volatility":1661,"delta":1662,"gamma":1663,"theta":1664,"vega":1665,"rho":1666,"in_the_money":12},"DIA   261009P00527000",15.45,13.55,0.0811,-0.995913,0.002123,-0.005011,0.008466,-0.098509,{"strike":1668,"call":1669,"put":1677,"callItm":76,"putItm":12,"isAtm":76},527.5,{"contract_symbol":1670,"symbol":1670,"bid":279,"ask":732,"last":732,"change":391,"changePercent":9,"volume":392,"openInterest":606,"open_interest":606,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":76},"DIA   261009C00527500",0.1136,0.025834,0.007542,-0.034904,0.042111,0.002466,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":794,"last":1680,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1681,"implied_volatility":1681,"delta":1682,"gamma":1683,"theta":1684,"vega":1685,"rho":1686,"in_the_money":12},"DIA   261009P00527500",15.95,13.82,0.0701,-0.999212,0.00055,-0.00097,0.001896,-0.098919,{"strike":1688,"call":1689,"put":1698,"callItm":76,"putItm":12,"isAtm":76},528,{"contract_symbol":1690,"symbol":1690,"bid":532,"ask":425,"last":109,"change":441,"changePercent":9,"volume":384,"openInterest":1691,"open_interest":1691,"iv":1692,"implied_volatility":1692,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":1697,"in_the_money":76},"DIA   261009C00528000",3413,0.1135,0.022313,0.006673,-0.03084,0.037233,0.00213,{"contract_symbol":1699,"symbol":1699,"bid":1700,"ask":792,"last":1701,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1702,"implied_volatility":1702,"delta":1703,"gamma":1704,"theta":1705,"vega":1706,"rho":1707,"in_the_money":12},"DIA   261009P00528000",16.45,14.34,0.0665,-0.999707,0.000232,-0.000368,0.000759,-0.09906,{"strike":1709,"call":1710,"put":1720,"callItm":76,"putItm":12,"isAtm":76},529,{"contract_symbol":1711,"symbol":1711,"bid":441,"ask":109,"last":279,"change":114,"changePercent":9,"volume":1712,"openInterest":1713,"open_interest":1713,"iv":1714,"implied_volatility":1714,"delta":1715,"gamma":1716,"theta":1717,"vega":1718,"rho":1719,"in_the_money":76},"DIA   261009C00529000",52,1035,0.1138,0.016786,0.005229,-0.024268,0.029236,0.001603,{"contract_symbol":1721,"symbol":1721,"bid":1722,"ask":1723,"last":1724,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":1725,"implied_volatility":1725,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":12},"DIA   261009P00529000",17.45,17.85,14.1,0.0698,-0.999741,0.000197,-0.000344,0.000675,-0.099251,{"strike":1732,"call":1733,"put":1742,"callItm":76,"putItm":12,"isAtm":76},530,{"contract_symbol":1734,"symbol":1734,"bid":271,"ask":279,"last":391,"change":1462,"changePercent":9,"volume":1735,"openInterest":428,"open_interest":428,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":76},"DIA   261009C00530000",14,0.1132,0.011978,0.003929,-0.018053,0.021859,0.001144,{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1745,"last":1746,"change":1747,"changePercent":9,"volume":48,"openInterest":271,"open_interest":271,"iv":1748,"implied_volatility":1748,"delta":1749,"gamma":1750,"theta":1751,"vega":1752,"rho":1753,"in_the_money":12},"DIA   261009P00530000",18.45,18.85,18.8,2.5,0.0731,-0.999772,0.000167,-0.000321,0.000601,-0.099442,{"strike":1755,"call":1756,"put":1764,"callItm":76,"putItm":12,"isAtm":76},531,{"contract_symbol":1757,"symbol":1757,"bid":271,"ask":532,"last":425,"change":271,"changePercent":9,"volume":271,"openInterest":1758,"open_interest":1758,"iv":755,"implied_volatility":755,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":76},"DIA   261009C00531000",1026,0.007149,0.002575,-0.011165,0.013917,0.000683,{"contract_symbol":1765,"symbol":1765,"bid":1766,"ask":1767,"last":1768,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":12},"DIA   261009P00531000",19.45,19.85,20.12,0.0763,-0.999798,0.000143,-0.000298,0.000536,-0.099631,{"strike":1776,"call":1777,"put":1786,"callItm":76,"putItm":12,"isAtm":76},532,{"contract_symbol":1778,"symbol":1778,"bid":271,"ask":391,"last":391,"change":592,"changePercent":9,"volume":1779,"openInterest":1780,"open_interest":1780,"iv":755,"implied_volatility":755,"delta":1781,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":76},"DIA   261009C00532000",47,87,0.005009,0.001879,-0.008143,0.010152,0.000479,{"contract_symbol":1787,"symbol":1787,"bid":1788,"ask":1789,"last":1790,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":12},"DIA   261009P00532000",20.45,20.85,5.68,-0.999899,0.000074,-0.000155,0.000279,-0.09983,{"strike":1797,"call":1798,"put":1806,"callItm":76,"putItm":12,"isAtm":76},532.5,{"contract_symbol":1799,"symbol":1799,"bid":271,"ask":532,"last":279,"change":756,"changePercent":9,"volume":48,"openInterest":1800,"open_interest":1800,"iv":755,"implied_volatility":755,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":76},"DIA   261009C00532500",64,0.004175,0.001597,-0.006921,0.008629,0.000399,{"contract_symbol":1807,"symbol":1807,"bid":1808,"ask":1809,"last":1372,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1810,"gamma":1811,"theta":1812,"vega":1813,"rho":1814,"in_the_money":12},"DIA   261009P00532500",20.95,21.35,-0.99993,0.000053,-0.000111,0.000199,-0.099926,{"strike":1816,"call":1817,"put":1824,"callItm":76,"putItm":12,"isAtm":76},533,{"contract_symbol":1818,"symbol":1818,"bid":271,"ask":391,"last":391,"change":685,"changePercent":9,"volume":67,"openInterest":593,"open_interest":593,"iv":755,"implied_volatility":755,"delta":1819,"gamma":1820,"theta":1821,"vega":1822,"rho":1823,"in_the_money":76},"DIA   261009C00533000",0.003475,0.001355,-0.005874,0.007321,0.000332,{"contract_symbol":1825,"symbol":1825,"bid":1826,"ask":1827,"last":1767,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":12},"DIA   261009P00533000",21.45,21.85,-0.999951,0.000038,-0.000078,0.000141,-0.100021,{"strike":1834,"call":1835,"put":1842,"callItm":76,"putItm":12,"isAtm":76},534,{"contract_symbol":1836,"symbol":1836,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":201,"open_interest":201,"iv":755,"implied_volatility":755,"delta":1837,"gamma":1838,"theta":1839,"vega":1840,"rho":1841,"in_the_money":76},"DIA   261009C00534000",0.002374,0.000961,-0.004166,0.005193,0.000227,{"contract_symbol":1843,"symbol":1843,"bid":1844,"ask":1845,"last":1846,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1847,"gamma":1848,"theta":1849,"vega":1850,"rho":1851,"in_the_money":12},"DIA   261009P00534000",22.45,22.85,19.5,-0.999977,0.000018,-0.000038,0.000069,-0.100212,{"strike":1853,"call":1854,"put":1862,"callItm":76,"putItm":12,"isAtm":76},535,{"contract_symbol":1855,"symbol":1855,"bid":271,"ask":391,"last":441,"change":114,"changePercent":9,"volume":209,"openInterest":1856,"open_interest":1856,"iv":755,"implied_volatility":755,"delta":1857,"gamma":1858,"theta":1859,"vega":1860,"rho":1861,"in_the_money":76},"DIA   261009C00535000",581,0.001596,0.00067,-0.002904,0.003621,0.000153,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":1866,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1867,"gamma":305,"theta":1868,"vega":1869,"rho":1870,"in_the_money":12},"DIA   261009P00535000",23.45,23.85,18.76,-0.99999,-0.000018,0.000033,-0.1004,{"strike":1872,"call":1873,"put":1879,"callItm":76,"putItm":12,"isAtm":76},536,{"contract_symbol":1874,"symbol":1874,"bid":271,"ask":532,"last":391,"change":114,"changePercent":9,"volume":48,"openInterest":197,"open_interest":197,"iv":755,"implied_volatility":755,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":535,"in_the_money":76},"DIA   261009C00536000",0.001064,0.000462,-0.002005,0.002499,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":1883,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":1769,"implied_volatility":1769,"delta":1884,"gamma":291,"theta":443,"vega":1885,"rho":1886,"in_the_money":12},"DIA   261009P00536000",24.45,24.85,18.37,-0.999995,0.000015,-0.100589,{"strike":1888,"call":1889,"put":1896,"callItm":76,"putItm":12,"isAtm":76},537,{"contract_symbol":1890,"symbol":1890,"bid":271,"ask":279,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":1072,"open_interest":1072,"iv":755,"implied_volatility":755,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":76},"DIA   261009C00537000",0.000696,0.000313,-0.001357,0.001691,0.000067,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1899,"last":1900,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1901,"gamma":275,"theta":1902,"vega":356,"rho":1903,"in_the_money":12},"DIA   261009P00537000",25.45,25.85,7.6,-0.999998,-0.000004,-0.100777,{"strike":1905,"call":1906,"put":1914,"callItm":76,"putItm":12,"isAtm":76},537.5,{"contract_symbol":1907,"symbol":1907,"bid":271,"ask":532,"last":858,"change":271,"changePercent":9,"volume":271,"openInterest":1908,"open_interest":1908,"iv":755,"implied_volatility":755,"delta":1909,"gamma":1910,"theta":1911,"vega":1912,"rho":1913,"in_the_money":76},"DIA   261009C00537500",36,0.000561,0.000256,-0.001111,0.001386,0.000054,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1917,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1918,"gamma":319,"theta":462,"vega":291,"rho":1919,"in_the_money":12},"DIA   261009P00537500",25.95,26.35,-0.999999,-0.100871,{"strike":1921,"call":1922,"put":1930,"callItm":76,"putItm":12,"isAtm":76},538,{"contract_symbol":1923,"symbol":1923,"bid":271,"ask":279,"last":1924,"change":271,"changePercent":9,"volume":271,"openInterest":1925,"open_interest":1925,"iv":755,"implied_volatility":755,"delta":597,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":76},"DIA   261009C00538000",0.26,15,0.00021,-0.00091,0.001134,0.000043,{"contract_symbol":1931,"symbol":1931,"bid":1932,"ask":1933,"last":1934,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1918,"gamma":319,"theta":462,"vega":410,"rho":1935,"in_the_money":12},"DIA   261009P00538000",26.45,26.85,19.77,-0.100964,{"strike":1937,"call":1938,"put":1945,"callItm":76,"putItm":12,"isAtm":76},539,{"contract_symbol":1939,"symbol":1939,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":201,"open_interest":201,"iv":755,"implied_volatility":755,"delta":1940,"gamma":1941,"theta":1942,"vega":1943,"rho":1944,"in_the_money":76},"DIA   261009C00539000",0.000289,0.000138,-0.0006,0.000748,0.000028,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":376,"vega":319,"rho":1950,"in_the_money":12},"DIA   261009P00539000",27.45,27.85,-1,-0.101153,{"strike":1952,"call":1953,"put":1960,"callItm":76,"putItm":12,"isAtm":76},540,{"contract_symbol":1954,"symbol":1954,"bid":271,"ask":441,"last":441,"change":271,"changePercent":9,"volume":271,"openInterest":834,"open_interest":834,"iv":755,"implied_volatility":755,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":76},"DIA   261009C00540000",0.000181,0.00009,-0.000389,0.000484,0.000017,{"contract_symbol":1961,"symbol":1961,"bid":1962,"ask":1963,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":1964,"in_the_money":12},"DIA   261009P00540000",28.45,28.85,-0.10134,{"strike":1966,"call":1967,"put":1974,"callItm":76,"putItm":12,"isAtm":76},541,{"contract_symbol":1968,"symbol":1968,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":1032,"open_interest":1032,"iv":755,"implied_volatility":755,"delta":1969,"gamma":1970,"theta":1971,"vega":1972,"rho":1973,"in_the_money":76},"DIA   261009C00541000",0.000113,0.000057,-0.000249,0.00031,0.000011,{"contract_symbol":1975,"symbol":1975,"bid":1976,"ask":1977,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":527,"in_the_money":12},"DIA   261009P00541000",29.45,29.85,{"strike":1979,"call":1980,"put":1984,"callItm":76,"putItm":12,"isAtm":76},542,{"contract_symbol":1981,"symbol":1981,"bid":271,"ask":532,"last":109,"change":271,"changePercent":9,"volume":271,"openInterest":1032,"open_interest":1032,"iv":755,"implied_volatility":755,"delta":1850,"gamma":1982,"theta":1983,"vega":1727,"rho":356,"in_the_money":76},"DIA   261009C00542000",0.000036,-0.000158,{"contract_symbol":1985,"symbol":1985,"bid":1986,"ask":1987,"last":1988,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":1989,"in_the_money":12},"DIA   261009P00542000",30.45,30.85,25.25,-0.101715,{"strike":1991,"call":1992,"put":1999,"callItm":76,"putItm":12,"isAtm":76},542.5,{"contract_symbol":1993,"symbol":1993,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":1994,"open_interest":1994,"iv":755,"implied_volatility":755,"delta":1913,"gamma":1995,"theta":1996,"vega":1997,"rho":1998,"in_the_money":76},"DIA   261009C00542500",908,0.000029,-0.000125,0.000155,0.000005,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2003,"in_the_money":12},"DIA   261009P00542500",30.95,31.35,-0.10181,{"strike":2005,"call":2006,"put":2012,"callItm":76,"putItm":12,"isAtm":76},543,{"contract_symbol":2007,"symbol":2007,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":2008,"open_interest":2008,"iv":755,"implied_volatility":755,"delta":2009,"gamma":321,"theta":2010,"vega":2011,"rho":291,"in_the_money":76},"DIA   261009C00543000",226,0.000042,-0.000098,0.000122,{"contract_symbol":2013,"symbol":2013,"bid":2014,"ask":2015,"last":2016,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2017,"in_the_money":12},"DIA   261009P00543000",31.45,31.85,27.48,-0.101903,{"strike":2019,"call":2020,"put":2025,"callItm":76,"putItm":12,"isAtm":76},544,{"contract_symbol":2021,"symbol":2021,"bid":271,"ask":532,"last":661,"change":271,"changePercent":9,"volume":271,"openInterest":317,"open_interest":317,"iv":755,"implied_volatility":755,"delta":2022,"gamma":370,"theta":2023,"vega":2024,"rho":275,"in_the_money":76},"DIA   261009C00544000",0.000025,-0.00006,0.000075,{"contract_symbol":2026,"symbol":2026,"bid":2027,"ask":2028,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2029,"in_the_money":12},"DIA   261009P00544000",32.45,32.85,-0.10209,{"strike":2031,"call":2032,"put":2036,"callItm":76,"putItm":12,"isAtm":76},545,{"contract_symbol":2033,"symbol":2033,"bid":271,"ask":532,"last":279,"change":271,"changePercent":9,"volume":271,"openInterest":571,"open_interest":571,"iv":755,"implied_volatility":755,"delta":1885,"gamma":2034,"theta":304,"vega":2035,"rho":319,"in_the_money":76},"DIA   261009C00545000",0.000008,0.000045,{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2040,"in_the_money":12},"DIA   261009P00545000",33.45,33.85,-0.102279,{"strike":2042,"call":2043,"put":2046,"callItm":76,"putItm":12,"isAtm":76},546,{"contract_symbol":2044,"symbol":2044,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":964,"open_interest":964,"iv":755,"implied_volatility":755,"delta":305,"gamma":1998,"theta":2045,"vega":445,"rho":319,"in_the_money":76},"DIA   261009C00546000",-0.000022,{"contract_symbol":2047,"symbol":2047,"bid":2048,"ask":2049,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2050,"in_the_money":12},"DIA   261009P00546000",34.45,34.85,-0.102466,{"strike":2052,"call":2053,"put":2058,"callItm":76,"putItm":12,"isAtm":76},547,{"contract_symbol":2054,"symbol":2054,"bid":271,"ask":532,"last":279,"change":271,"changePercent":9,"volume":271,"openInterest":2055,"open_interest":2055,"iv":755,"implied_volatility":755,"delta":1998,"gamma":410,"theta":2056,"vega":2057,"rho":271,"in_the_money":76},"DIA   261009C00547000",391,-0.000013,0.000016,{"contract_symbol":2059,"symbol":2059,"bid":2060,"ask":2061,"last":2062,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2063,"in_the_money":12},"DIA   261009P00547000",35.45,35.85,28.9,-0.102654,{"strike":2065,"call":2066,"put":2071,"callItm":76,"putItm":12,"isAtm":76},547.5,{"contract_symbol":2067,"symbol":2067,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":2068,"open_interest":2068,"iv":755,"implied_volatility":755,"delta":291,"gamma":275,"theta":2069,"vega":2070,"rho":271,"in_the_money":76},"DIA   261009C00547500",50,-0.00001,0.000012,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2075,"in_the_money":12},"DIA   261009P00547500",35.95,36.35,-0.102747,{"strike":2077,"call":2078,"put":2082,"callItm":76,"putItm":12,"isAtm":76},548,{"contract_symbol":2079,"symbol":2079,"bid":271,"ask":532,"last":2080,"change":271,"changePercent":9,"volume":271,"openInterest":2081,"open_interest":2081,"iv":755,"implied_volatility":755,"delta":410,"gamma":275,"theta":274,"vega":305,"rho":271,"in_the_money":76},"DIA   261009C00548000",0.67,1366,{"contract_symbol":2083,"symbol":2083,"bid":2084,"ask":2085,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2086,"in_the_money":12},"DIA   261009P00548000",36.45,36.85,-0.102842,{"strike":2088,"call":2089,"put":2092,"callItm":76,"putItm":12,"isAtm":76},549,{"contract_symbol":2090,"symbol":2090,"bid":271,"ask":532,"last":1559,"change":271,"changePercent":9,"volume":271,"openInterest":2091,"open_interest":2091,"iv":755,"implied_volatility":755,"delta":275,"gamma":319,"theta":1902,"vega":1998,"rho":271,"in_the_money":76},"DIA   261009C00549000",16,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2095,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2096,"in_the_money":12},"DIA   261009P00549000",37.45,37.85,-0.103029,{"strike":2098,"call":2099,"put":2101,"callItm":76,"putItm":12,"isAtm":76},550,{"contract_symbol":2100,"symbol":2100,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":205,"open_interest":205,"iv":755,"implied_volatility":755,"delta":319,"gamma":319,"theta":462,"vega":410,"rho":271,"in_the_money":76},"DIA   261009C00550000",{"contract_symbol":2102,"symbol":2102,"bid":2103,"ask":2104,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2105,"in_the_money":12},"DIA   261009P00550000",38.45,38.85,-0.103216,{"strike":2107,"call":2108,"put":2110,"callItm":76,"putItm":12,"isAtm":76},551,{"contract_symbol":2109,"symbol":2109,"bid":271,"ask":532,"last":804,"change":271,"changePercent":9,"volume":271,"openInterest":317,"open_interest":317,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":376,"vega":275,"rho":271,"in_the_money":76},"DIA   261009C00551000",{"contract_symbol":2111,"symbol":2111,"bid":2112,"ask":2113,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2114,"in_the_money":12},"DIA   261009P00551000",39.45,39.85,-0.103405,{"strike":2116,"call":2117,"put":2120,"callItm":76,"putItm":12,"isAtm":76},552,{"contract_symbol":2118,"symbol":2118,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":2119,"open_interest":2119,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":376,"vega":319,"rho":271,"in_the_money":76},"DIA   261009C00552000",235,{"contract_symbol":2121,"symbol":2121,"bid":2122,"ask":2123,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2124,"in_the_money":12},"DIA   261009P00552000",40.45,40.85,-0.103592,{"strike":2126,"call":2127,"put":2129,"callItm":76,"putItm":12,"isAtm":76},553,{"contract_symbol":2128,"symbol":2128,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":514,"open_interest":514,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":319,"rho":271,"in_the_money":76},"DIA   261009C00553000",{"contract_symbol":2130,"symbol":2130,"bid":2131,"ask":2132,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2133,"in_the_money":12},"DIA   261009P00553000",41.45,41.85,-0.103779,{"strike":2135,"call":2136,"put":2138,"callItm":76,"putItm":12,"isAtm":76},554,{"contract_symbol":2137,"symbol":2137,"bid":271,"ask":532,"last":732,"change":271,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00554000",{"contract_symbol":2139,"symbol":2139,"bid":2140,"ask":2141,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2142,"in_the_money":12},"DIA   261009P00554000",42.45,42.85,-0.103968,{"strike":2144,"call":2145,"put":2147,"callItm":76,"putItm":12,"isAtm":76},555,{"contract_symbol":2146,"symbol":2146,"bid":271,"ask":532,"last":109,"change":271,"changePercent":9,"volume":271,"openInterest":822,"open_interest":822,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00555000",{"contract_symbol":2148,"symbol":2148,"bid":2149,"ask":2150,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2151,"in_the_money":12},"DIA   261009P00555000",43.45,43.85,-0.104155,{"strike":2153,"call":2154,"put":2156,"callItm":76,"putItm":12,"isAtm":76},556,{"contract_symbol":2155,"symbol":2155,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":317,"open_interest":317,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00556000",{"contract_symbol":2157,"symbol":2157,"bid":2158,"ask":2159,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2160,"in_the_money":12},"DIA   261009P00556000",44.45,44.85,-0.104342,{"strike":2162,"call":2163,"put":2165,"callItm":76,"putItm":12,"isAtm":76},557,{"contract_symbol":2164,"symbol":2164,"bid":271,"ask":532,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":67,"open_interest":67,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00557000",{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2168,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2169,"in_the_money":12},"DIA   261009P00557000",45.45,45.85,-0.10453,{"strike":2171,"call":2172,"put":2175,"callItm":76,"putItm":12,"isAtm":76},558,{"contract_symbol":2173,"symbol":2173,"bid":271,"ask":532,"last":661,"change":271,"changePercent":9,"volume":271,"openInterest":2174,"open_interest":2174,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00558000",9,{"contract_symbol":2176,"symbol":2176,"bid":2177,"ask":2178,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2179,"in_the_money":12},"DIA   261009P00558000",46.45,46.85,-0.104719,{"strike":2181,"call":2182,"put":2184,"callItm":76,"putItm":12,"isAtm":76},559,{"contract_symbol":2183,"symbol":2183,"bid":271,"ask":532,"last":425,"change":271,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00559000",{"contract_symbol":2185,"symbol":2185,"bid":2186,"ask":2187,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2188,"in_the_money":12},"DIA   261009P00559000",47.45,47.85,-0.104905,{"strike":2190,"call":2191,"put":2194,"callItm":76,"putItm":12,"isAtm":76},560,{"contract_symbol":2192,"symbol":2192,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":2193,"open_interest":2193,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00560000",38,{"contract_symbol":2195,"symbol":2195,"bid":2196,"ask":2197,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2198,"in_the_money":12},"DIA   261009P00560000",48.45,48.85,-0.105093,{"strike":2200,"call":2201,"put":2204,"callItm":76,"putItm":12,"isAtm":76},561,{"contract_symbol":2202,"symbol":2202,"bid":271,"ask":532,"last":2203,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00561000",1.18,{"contract_symbol":2205,"symbol":2205,"bid":2206,"ask":2207,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2208,"in_the_money":12},"DIA   261009P00561000",49.45,49.85,-0.105281,{"strike":2210,"call":2211,"put":2213,"callItm":76,"putItm":12,"isAtm":76},562,{"contract_symbol":2212,"symbol":2212,"bid":271,"ask":532,"last":1385,"change":271,"changePercent":9,"volume":271,"openInterest":205,"open_interest":205,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00562000",{"contract_symbol":2214,"symbol":2214,"bid":2215,"ask":2216,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2217,"in_the_money":12},"DIA   261009P00562000",50.45,50.85,-0.105468,{"strike":2219,"call":2220,"put":2222,"callItm":76,"putItm":12,"isAtm":76},563,{"contract_symbol":2221,"symbol":2221,"bid":271,"ask":532,"last":1086,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00563000",{"contract_symbol":2223,"symbol":2223,"bid":2224,"ask":2225,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2226,"in_the_money":12},"DIA   261009P00563000",51.45,51.85,-0.105656,{"strike":2228,"call":2229,"put":2231,"callItm":76,"putItm":12,"isAtm":76},564,{"contract_symbol":2230,"symbol":2230,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":2174,"open_interest":2174,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00564000",{"contract_symbol":2232,"symbol":2232,"bid":2233,"ask":2234,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2235,"in_the_money":12},"DIA   261009P00564000",52.45,52.85,-0.105845,{"strike":2237,"call":2238,"put":2240,"callItm":76,"putItm":12,"isAtm":76},565,{"contract_symbol":2239,"symbol":2239,"bid":271,"ask":532,"last":532,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00565000",{"contract_symbol":2241,"symbol":2241,"bid":2242,"ask":2243,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2244,"in_the_money":12},"DIA   261009P00565000",53.45,53.85,-0.106031,{"strike":2246,"call":2247,"put":2250,"callItm":76,"putItm":12,"isAtm":76},566,{"contract_symbol":2248,"symbol":2248,"bid":271,"ask":532,"last":2249,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00566000",0.77,{"contract_symbol":2251,"symbol":2251,"bid":2252,"ask":2253,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2254,"in_the_money":12},"DIA   261009P00566000",54.45,54.85,-0.106219,{"strike":2256,"call":2257,"put":2259,"callItm":76,"putItm":12,"isAtm":76},567,{"contract_symbol":2258,"symbol":2258,"bid":271,"ask":532,"last":1112,"change":271,"changePercent":9,"volume":271,"openInterest":392,"open_interest":392,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00567000",{"contract_symbol":2260,"symbol":2260,"bid":2261,"ask":2262,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2263,"in_the_money":12},"DIA   261009P00567000",55.45,55.85,-0.106408,{"strike":2265,"call":2266,"put":2268,"callItm":76,"putItm":12,"isAtm":76},568,{"contract_symbol":2267,"symbol":2267,"bid":271,"ask":532,"last":1605,"change":271,"changePercent":9,"volume":271,"openInterest":822,"open_interest":822,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00568000",{"contract_symbol":2269,"symbol":2269,"bid":2270,"ask":2271,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2272,"in_the_money":12},"DIA   261009P00568000",56.45,56.85,-0.106594,{"strike":2274,"call":2275,"put":2277,"callItm":76,"putItm":12,"isAtm":76},569,{"contract_symbol":2276,"symbol":2276,"bid":271,"ask":532,"last":884,"change":271,"changePercent":9,"volume":271,"openInterest":392,"open_interest":392,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00569000",{"contract_symbol":2278,"symbol":2278,"bid":2279,"ask":2280,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2281,"in_the_money":12},"DIA   261009P00569000",57.45,57.85,-0.106783,{"strike":2283,"call":2284,"put":2287,"callItm":76,"putItm":12,"isAtm":76},570,{"contract_symbol":2285,"symbol":2285,"bid":271,"ask":532,"last":2286,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00570000",0.45,{"contract_symbol":2288,"symbol":2288,"bid":2289,"ask":2290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2291,"in_the_money":12},"DIA   261009P00570000",58.45,58.85,-0.106971,{"strike":2293,"call":2294,"put":2296,"callItm":76,"putItm":12,"isAtm":76},571,{"contract_symbol":2295,"symbol":2295,"bid":271,"ask":532,"last":425,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00571000",{"contract_symbol":2297,"symbol":2297,"bid":2298,"ask":2299,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2300,"in_the_money":12},"DIA   261009P00571000",59.45,59.85,-0.107157,{"strike":2302,"call":2303,"put":2305,"callItm":76,"putItm":12,"isAtm":76},572,{"contract_symbol":2304,"symbol":2304,"bid":271,"ask":532,"last":934,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00572000",{"contract_symbol":2306,"symbol":2306,"bid":2307,"ask":2308,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2309,"in_the_money":12},"DIA   261009P00572000",60.45,60.85,-0.107346,{"strike":2311,"call":2312,"put":2315,"callItm":76,"putItm":12,"isAtm":76},573,{"contract_symbol":2313,"symbol":2313,"bid":271,"ask":532,"last":2314,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00573000",0.39,{"contract_symbol":2316,"symbol":2316,"bid":2317,"ask":2318,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2319,"in_the_money":12},"DIA   261009P00573000",61.45,61.85,-0.107534,{"strike":2321,"call":2322,"put":2324,"callItm":76,"putItm":12,"isAtm":76},574,{"contract_symbol":2323,"symbol":2323,"bid":271,"ask":532,"last":1278,"change":271,"changePercent":9,"volume":271,"openInterest":48,"open_interest":48,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00574000",{"contract_symbol":2325,"symbol":2325,"bid":2326,"ask":2327,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2328,"in_the_money":12},"DIA   261009P00574000",62.45,62.85,-0.10772,{"strike":2330,"call":2331,"put":2333,"callItm":76,"putItm":12,"isAtm":76},575,{"contract_symbol":2332,"symbol":2332,"bid":271,"ask":532,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00575000",{"contract_symbol":2334,"symbol":2334,"bid":2335,"ask":2336,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2337,"in_the_money":12},"DIA   261009P00575000",63.45,63.85,-0.107908,{"strike":2339,"call":2340,"put":2342,"callItm":76,"putItm":12,"isAtm":76},580,{"contract_symbol":2341,"symbol":2341,"bid":271,"ask":532,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00580000",{"contract_symbol":2343,"symbol":2343,"bid":2344,"ask":2345,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2346,"in_the_money":12},"DIA   261009P00580000",68.45,68.85,-0.108846,{"strike":2348,"call":2349,"put":2351,"callItm":76,"putItm":12,"isAtm":76},585,{"contract_symbol":2350,"symbol":2350,"bid":271,"ask":532,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00585000",{"contract_symbol":2352,"symbol":2352,"bid":2353,"ask":2354,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2355,"in_the_money":12},"DIA   261009P00585000",73.45,73.85,-0.109785,{"strike":2357,"call":2358,"put":2360,"callItm":76,"putItm":12,"isAtm":76},590,{"contract_symbol":2359,"symbol":2359,"bid":271,"ask":532,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":755,"implied_volatility":755,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":76},"DIA   261009C00590000",{"contract_symbol":2361,"symbol":2361,"bid":2362,"ask":2363,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1769,"implied_volatility":1769,"delta":1949,"gamma":271,"theta":271,"vega":271,"rho":2364,"in_the_money":12},"DIA   261009P00590000",78.45,78.85,-0.110723,"2026-10-03T19:30:42.374791+00:00"]