[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DK":3,"homepage-market-summary":35,"stock-options-DK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Delek US Holdings, Inc.","NYSE",null,"PETROLEUM REFINING","Delek US Holdings Inc is an integrated energy business focused on petroleum refining, transportation and storage; wholesale crude oil, intermediate, and refined products, and convenience stores retailing. The company owns and operates independent refineries that produce a variety of petroleum products for transportation and industrial markets in the United States. It has three segments: Refining segment and Logistics segment and retail segment. The logistics segment generates revenue through gathering, transporting, and storing crude oil and intermediate products, as well as by marketing, storing, and distributing refined products. The company also offers a collection of retail fuel and convenience stores operating in the Southeast region of the United States.","1,902","Brentwood, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3748,1.02,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},74.19,73.27,75.54,72.02,74.34,-0.15,-0.2,1719731.548701,22794,74.2281,82.27,25.85,1524314.196683272,85.7,5135,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":225,"updated_at":907,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.8,{"total_volume":185,"total_open_interest":186,"put_call_ratio":126,"implied_volatility":183},518,14045,[188,189,193,197,201,205,209,213,217,221],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",47,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",75,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",103,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",166,"270319",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-04-16",194,"270416",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-05-21",229,"270521",{"date":214,"label":214,"type":180,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-08-20",320,"270820",{"date":218,"label":218,"type":180,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-11-19",411,"271119",{"date":222,"label":222,"type":180,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",474,"280121",[226,238,250,261,270,282,295,311,329,348,366,388,410,432,452,472,495,517,543,568,593,618,644,669,693,715,740,763,783,804,826,849,871,887],{"strike":227,"call":228,"put":235,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":232,"vega":232,"rho":234,"in_the_money":44},"DK    261016C00017500",54.9,58.8,0,0.9335,0.006712,{"contract_symbol":236,"symbol":236,"bid":232,"ask":126,"last":131,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":237,"implied_volatility":237,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00017500",0.9327,{"strike":239,"call":240,"put":245,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":232,"vega":232,"rho":244,"in_the_money":44},"DK    261016C00020000",52.3,56.3,0.007671,{"contract_symbol":246,"symbol":246,"bid":232,"ask":247,"last":248,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":249,"implied_volatility":249,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00020000",2.15,0.65,0.9312,{"strike":251,"call":252,"put":258,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":232,"vega":232,"rho":257,"in_the_money":44},"DK    261016C00022500",50.1,53.8,23.05,0.00863,{"contract_symbol":259,"symbol":259,"bid":232,"ask":247,"last":248,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":249,"implied_volatility":249,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00022500",4,{"strike":71,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":232,"vega":232,"rho":266,"in_the_money":44},"DK    261016C00025000",47.3,51.3,0.009588,{"contract_symbol":268,"symbol":268,"bid":232,"ask":247,"last":269,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":249,"implied_volatility":249,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00025000",1.05,{"strike":271,"call":272,"put":278,"callItm":44,"putItm":14,"isAtm":14},27.5,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":232,"vega":232,"rho":277,"in_the_money":44},"DK    261016C00027500",44.8,48.9,18.11,0.010547,{"contract_symbol":279,"symbol":279,"bid":232,"ask":280,"last":281,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":237,"implied_volatility":237,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00027500",2.1,1.4,{"strike":283,"call":284,"put":291,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":283,"change":232,"changePercent":9,"volume":232,"openInterest":288,"open_interest":288,"iv":233,"implied_volatility":233,"delta":51,"gamma":232,"theta":289,"vega":232,"rho":290,"in_the_money":44},"DK    261016C00030000",42.4,46.3,32,-0.000001,0.011507,{"contract_symbol":292,"symbol":292,"bid":232,"ask":293,"last":294,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":237,"implied_volatility":237,"delta":232,"gamma":232,"theta":289,"vega":232,"rho":232,"in_the_money":14},"DK    261016P00030000",1.75,0.48,{"strike":296,"call":297,"put":305,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":301,"gamma":302,"theta":303,"vega":302,"rho":304,"in_the_money":44},"DK    261016C00032500",40,43.8,0.999998,0.000001,-0.000005,0.012465,{"contract_symbol":306,"symbol":306,"bid":232,"ask":307,"last":308,"change":232,"changePercent":9,"volume":232,"openInterest":309,"open_interest":309,"iv":249,"implied_volatility":249,"delta":310,"gamma":302,"theta":303,"vega":302,"rho":232,"in_the_money":14},"DK    261016P00032500",1.55,3.2,357,-0.000002,{"strike":312,"call":313,"put":323,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":232,"changePercent":9,"volume":232,"openInterest":312,"open_interest":312,"iv":233,"implied_volatility":233,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":44},"DK    261016C00035000",37.7,41.3,24.5,0.999987,0.000004,-0.000028,0.000009,0.013424,{"contract_symbol":324,"symbol":324,"bid":232,"ask":293,"last":325,"change":232,"changePercent":9,"volume":232,"openInterest":326,"open_interest":326,"iv":237,"implied_volatility":237,"delta":327,"gamma":319,"theta":320,"vega":328,"rho":232,"in_the_money":14},"DK    261016P00035000",1.54,3,-0.000013,0.000008,{"strike":330,"call":331,"put":341,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":233,"implied_volatility":233,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"DK    261016C00037500",35.3,38.8,10.98,0.999934,0.00002,-0.000129,0.000039,0.014381,{"contract_symbol":342,"symbol":342,"bid":232,"ask":293,"last":343,"change":232,"changePercent":9,"volume":232,"openInterest":199,"open_interest":199,"iv":249,"implied_volatility":249,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":310,"in_the_money":14},"DK    261016P00037500",0.5,-0.000063,0.000019,-0.000125,0.000037,{"strike":299,"call":349,"put":359,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":271,"change":232,"changePercent":9,"volume":232,"openInterest":353,"open_interest":353,"iv":233,"implied_volatility":233,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":44},"DK    261016C00040000",32.4,36.3,43,0.99974,0.000071,-0.000468,0.000141,0.015334,{"contract_symbol":360,"symbol":360,"bid":232,"ask":307,"last":361,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":237,"implied_volatility":237,"delta":362,"gamma":355,"theta":363,"vega":364,"rho":365,"in_the_money":14},"DK    261016P00040000",2.52,-0.000257,-0.000463,0.000139,-0.000008,{"strike":367,"call":368,"put":379,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":232,"changePercent":9,"volume":232,"openInterest":373,"open_interest":373,"iv":233,"implied_volatility":233,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"DK    261016C00042500",29.8,33.9,25.25,29,0.999152,0.000213,-0.001401,0.000421,0.016275,{"contract_symbol":380,"symbol":380,"bid":232,"ask":307,"last":381,"change":232,"changePercent":9,"volume":232,"openInterest":382,"open_interest":382,"iv":237,"implied_volatility":237,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"DK    261016P00042500",1.86,6,-0.000841,0.000212,-0.001388,0.000417,-0.000025,{"strike":389,"call":390,"put":401,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":232,"changePercent":9,"volume":232,"openInterest":395,"open_interest":395,"iv":233,"implied_volatility":233,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"DK    261016C00045000",28.7,31.1,23.1,59,0.997644,0.000542,-0.00356,0.001069,0.017188,{"contract_symbol":402,"symbol":402,"bid":232,"ask":403,"last":404,"change":232,"changePercent":9,"volume":232,"openInterest":326,"open_interest":326,"iv":237,"implied_volatility":237,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"DK    261016P00045000",0.95,1.48,-0.002338,0.000539,-0.003533,0.001061,-0.00007,{"strike":411,"call":412,"put":422,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":232,"changePercent":9,"volume":232,"openInterest":312,"open_interest":312,"iv":233,"implied_volatility":233,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"DK    261016C00047500",25.6,28.8,20.5,0.994303,0.001197,-0.007861,0.002359,0.018047,{"contract_symbol":423,"symbol":423,"bid":232,"ask":126,"last":424,"change":425,"changePercent":9,"volume":382,"openInterest":426,"open_interest":426,"iv":249,"implied_volatility":249,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"DK    261016P00047500",0.01,-0.04,478,-0.005604,0.001183,-0.007728,0.002325,-0.000169,{"strike":433,"call":434,"put":444,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":435,"symbol":435,"bid":394,"ask":436,"last":437,"change":232,"changePercent":9,"volume":232,"openInterest":438,"open_interest":438,"iv":233,"implied_volatility":233,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"DK    261016C00050000",26.4,17.8,99,0.98777,0.002341,-0.015372,0.004613,0.018805,{"contract_symbol":445,"symbol":445,"bid":232,"ask":403,"last":156,"change":232,"changePercent":9,"volume":232,"openInterest":446,"open_interest":446,"iv":249,"implied_volatility":249,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"DK    261016P00050000",7,-0.012069,0.00232,-0.015159,0.004561,-0.000366,{"strike":453,"call":454,"put":464,"callItm":44,"putItm":14,"isAtm":14},52.5,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":232,"changePercent":9,"volume":232,"openInterest":326,"open_interest":326,"iv":233,"implied_volatility":233,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":44},"DK    261016C00052500",20.4,23.9,21.1,0.976314,0.004118,-0.02704,0.008115,0.019412,{"contract_symbol":465,"symbol":465,"bid":232,"ask":466,"last":126,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":237,"implied_volatility":237,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"DK    261016P00052500",1.2,-0.023596,0.004108,-0.026928,0.008089,-0.00072,{"strike":473,"call":474,"put":485,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":232,"changePercent":9,"volume":232,"openInterest":479,"open_interest":479,"iv":233,"implied_volatility":233,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"DK    261016C00055000",17.7,21.5,13.85,19,0.958051,0.006603,-0.04336,0.013013,0.019806,{"contract_symbol":486,"symbol":486,"bid":232,"ask":487,"last":488,"change":232,"changePercent":9,"volume":232,"openInterest":489,"open_interest":489,"iv":249,"implied_volatility":249,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"DK    261016P00055000",1.15,0.41,46,-0.04161,0.006576,-0.04297,0.012928,-0.001278,{"strike":496,"call":497,"put":507,"callItm":44,"putItm":14,"isAtm":14},57.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":479,"last":500,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"DK    261016C00057500",15.8,16.4,0.9511,0.928037,0.009925,-0.067645,0.019928,0.019824,{"contract_symbol":508,"symbol":508,"bid":232,"ask":509,"last":151,"change":232,"changePercent":9,"volume":232,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"DK    261016P00057500",0.7,162,0.8451,-0.052342,0.008711,-0.046878,0.015541,-0.0016,{"strike":518,"call":519,"put":531,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":51,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":506,"in_the_money":44},"DK    261016C00060000",13.5,16.7,14.8,6.4,524,0.921,0.89744,0.013358,-0.08538,0.025974,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":156,"change":535,"changePercent":9,"volume":51,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"DK    261016P00060000",0.1,0.6,-0.22,145,0.7844,-0.072328,0.01208,-0.05601,0.020005,-0.002208,{"strike":544,"call":545,"put":556,"callItm":44,"putItm":14,"isAtm":14},62.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":232,"changePercent":9,"volume":232,"openInterest":191,"open_interest":191,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":44},"DK    261016C00062500",11.4,14,13.8,0.8644,0.863796,0.017394,-0.09792,0.031739,0.019737,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":232,"changePercent":9,"volume":232,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"DK    261016P00062500",0.3,1.7,1.08,107,0.7895,-0.117768,0.017208,-0.080825,0.028683,-0.003623,{"strike":569,"call":570,"put":582,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":232,"changePercent":9,"volume":232,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":44},"DK    261016C00065000",8.5,11.8,4.9,219,0.7925,0.823713,0.02249,-0.106437,0.037628,0.019462,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":403,"change":232,"changePercent":9,"volume":232,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"DK    261016P00065000",0.45,1.45,1070,0.7659,-0.169378,0.022686,-0.100278,0.036681,-0.005234,{"strike":594,"call":595,"put":607,"callItm":44,"putItm":14,"isAtm":14},67.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":232,"changePercent":9,"volume":232,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"DK    261016C00067500",7.8,8.8,8.3,90,0.7335,0.767206,0.028684,-0.116283,0.044417,0.018668,{"contract_symbol":608,"symbol":608,"bid":51,"ask":609,"last":610,"change":232,"changePercent":9,"volume":232,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"DK    261016P00067500",1.95,1.35,852,0.711,-0.227139,0.029188,-0.111178,0.043809,-0.007022,{"strike":619,"call":620,"put":633,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":625,"changePercent":9,"volume":382,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":44},"DK    261016C00070000",5.9,7.2,6.95,0.85,388,0.7252,0.684509,0.033737,-0.133687,0.051648,0.016979,{"contract_symbol":634,"symbol":634,"bid":293,"ask":280,"last":635,"change":636,"changePercent":9,"volume":600,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"DK    261016P00070000",1.85,-0.5,222,0.6298,-0.297026,0.037822,-0.11305,0.050291,-0.009157,{"strike":645,"call":646,"put":657,"callItm":44,"putItm":14,"isAtm":44},72.5,{"contract_symbol":647,"symbol":647,"bid":648,"ask":622,"last":649,"change":232,"changePercent":9,"volume":232,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"DK    261016C00072500",4.5,5.3,126,0.7497,0.59109,0.035664,-0.151054,0.056446,0.014829,{"contract_symbol":658,"symbol":658,"bid":659,"ask":308,"last":660,"change":661,"changePercent":9,"volume":260,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"DK    261016P00072500",2.2,2.75,-0.6,1331,0.5834,-0.397892,0.045515,-0.116719,0.056056,-0.012306,{"strike":195,"call":670,"put":682,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":232,"changePercent":9,"volume":232,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"DK    261016C00075000",3.4,4.7,3.74,1679,0.7566,0.500318,0.036292,-0.156529,0.057964,0.012698,{"contract_symbol":683,"symbol":683,"bid":672,"ask":684,"last":685,"change":686,"changePercent":9,"volume":51,"openInterest":438,"open_interest":438,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"DK    261016P00075000",5.1,5.18,-1.22,0.651,-0.508547,0.042168,-0.134649,0.057952,-0.016086,{"strike":694,"call":695,"put":706,"callItm":14,"putItm":44,"isAtm":14},77.5,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":660,"change":533,"changePercent":9,"volume":699,"openInterest":223,"open_interest":223,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"DK    261016C00077500",2.4,3.3,301,0.7267,0.406886,0.036752,-0.146225,0.056378,0.010486,{"contract_symbol":707,"symbol":707,"bid":574,"ask":708,"last":684,"change":232,"changePercent":9,"volume":232,"openInterest":548,"open_interest":548,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":44},"DK    261016P00077500",6.6,0.6781,-0.603454,0.039124,-0.135536,0.056005,-0.019429,{"strike":716,"call":717,"put":730,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":260,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"DK    261016C00080000",1.65,2.5,2.03,0.11,527,0.6995,0.314938,0.034951,-0.128852,0.05161,0.008223,{"contract_symbol":731,"symbol":731,"bid":732,"ask":599,"last":597,"change":232,"changePercent":9,"volume":232,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":44},"DK    261016P00080000",6.2,125,0.665,-0.69631,0.036183,-0.120569,0.050796,-0.022712,{"strike":741,"call":742,"put":754,"callItm":14,"putItm":44,"isAtm":14},82.5,{"contract_symbol":743,"symbol":743,"bid":403,"ask":744,"last":744,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"DK    261016C00082500",1.5,0.14,84,49,0.6691,0.228231,0.031099,-0.104906,0.043929,0.006031,{"contract_symbol":755,"symbol":755,"bid":599,"ask":756,"last":446,"change":232,"changePercent":9,"volume":232,"openInterest":446,"open_interest":446,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":44},"DK    261016P00082500",10.3,0.6204,-0.791903,0.0318,-0.092233,0.04165,-0.026104,{"strike":764,"call":765,"put":774,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":766,"symbol":766,"bid":509,"ask":585,"last":509,"change":558,"changePercent":9,"volume":51,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"DK    261016C00085000",3344,0.6962,0.176307,0.025606,-0.093503,0.03763,0.00467,{"contract_symbol":775,"symbol":775,"bid":756,"ask":776,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":44},"DK    261016P00085000",12.3,0.5946,-0.866461,0.024943,-0.066455,0.031311,-0.029013,{"strike":784,"call":785,"put":794,"callItm":14,"putItm":44,"isAtm":14},87.5,{"contract_symbol":786,"symbol":786,"bid":558,"ask":787,"last":248,"change":232,"changePercent":9,"volume":232,"openInterest":373,"open_interest":373,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"DK    261016C00087500",2.7,0.7316,0.140052,0.020945,-0.084465,0.032347,0.003712,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":44},"DK    261016P00087500",12.2,14.9,0.5695,-0.922745,0.017498,-0.042757,0.021037,-0.031468,{"strike":600,"call":805,"put":815,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":806,"symbol":806,"bid":126,"ask":403,"last":584,"change":232,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"DK    261016C00090000",10,936,0.7438,0.105042,0.01683,-0.070158,0.026428,0.002793,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":44},"DK    261016P00090000",14.5,17,18.88,0.5889,-0.947111,0.012605,-0.032935,0.01567,-0.033083,{"strike":827,"call":828,"put":839,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":829,"symbol":829,"bid":232,"ask":343,"last":830,"change":232,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"DK    261016C00095000",0.2,9,88,0.7141,0.044763,0.009096,-0.034954,0.013714,0.001204,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":44},"DK    261016P00095000",19.1,21.8,0.695,-0.9598,0.008568,-0.031187,0.012571,-0.035352,{"strike":850,"call":851,"put":861,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":852,"symbol":852,"bid":232,"ask":853,"last":854,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"DK    261016C00100000",0.75,0.05,0.7711,0.02862,0.00584,-0.026164,0.009507,0.000769,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":44},"DK    261016P00100000",23.7,27.1,0.8086,-0.964555,0.006646,-0.032738,0.011344,-0.037405,{"strike":872,"call":873,"put":880,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":874,"symbol":874,"bid":232,"ask":487,"last":466,"change":232,"changePercent":9,"volume":232,"openInterest":51,"open_interest":51,"iv":855,"implied_volatility":855,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"DK    261016C00105000",0.013055,0.002999,-0.013435,0.004882,0.000353,{"contract_symbol":881,"symbol":881,"bid":392,"ask":296,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":865,"implied_volatility":865,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":44},"DK    261016P00105000",-0.982755,0.003633,-0.017896,0.006201,-0.039807,{"strike":888,"call":889,"put":897,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":890,"symbol":890,"bid":232,"ask":609,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"DK    261016C00110000",0.797,0.007236,0.001733,-0.008293,0.002915,0.000196,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":44},"DK    261016P00110000",33.7,37.3,0.8085,-0.991982,0.00187,-0.009209,0.003191,-0.041974,"2026-10-04T13:39:37.095709+00:00"]