[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOCN":3,"homepage-market-summary":31,"stock-options-DOCN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOCN","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},"DigitalOcean Holdings, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","DigitalOcean Holdings Inc is a cloud computing platform offering on-demand infrastructure and platform tools for developers, start-ups, and small and medium-sized businesses. The customers use the platform for a wide range of cases, such as web and mobile applications, website hosting, e-commerce, media and gaming, personal web projects, and managed services, among many others. Geographically, the company generates maximum revenue from North America and also has a presence in Europe, Asia, and the Rest of the world.","1,462","Broomfield, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},140.07,141.87,149.78,139.21,139.8,0.27,0.19,1926373.606573,40120,143.3519,187.5,37.091,3296947.699274868,68.5,1389,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":260,"updated_at":1821,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2054,11953,1.07,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-08-20",322,"270820",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-11-19",413,"271119",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",441,"271217",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",476,"280121",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",805,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",840,"290119",[261,274,284,293,303,317,333,349,366,382,399,414,430,446,463,481,496,514,532,556,576,598,620,641,665,687,709,730,751,775,798,824,846,870,897,918,940,964,988,1014,1038,1061,1086,1109,1136,1158,1181,1206,1230,1253,1273,1294,1316,1337,1360,1380,1406,1426,1447,1471,1495,1516,1537,1559,1579,1603,1625,1645,1665,1684,1702,1718,1734,1750,1766,1779,1793,1807],{"strike":262,"call":263,"put":270,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":269,"in_the_money":40},"DOCN  261009C00055000",83.7,86.4,0,0.4918,0.010328,{"contract_symbol":271,"symbol":271,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"DOCN  261009P00055000",2.6,1.0318,{"strike":275,"call":276,"put":281,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":280,"in_the_money":40},"DOCN  261009C00060000",78.1,81.4,0.011267,{"contract_symbol":282,"symbol":282,"bid":267,"ask":272,"last":283,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"DOCN  261009P00060000",0.1,{"strike":285,"call":286,"put":291,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":290,"in_the_money":40},"DOCN  261009C00065000",73.6,76.4,0.012206,{"contract_symbol":292,"symbol":292,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"DOCN  261009P00065000",{"strike":294,"call":295,"put":300,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":299,"in_the_money":40},"DOCN  261009C00070000",68.3,71.4,0.013145,{"contract_symbol":301,"symbol":301,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":302,"vega":267,"rho":267,"in_the_money":14},"DOCN  261009P00070000",-0.000002,{"strike":304,"call":305,"put":311,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":310,"in_the_money":40},"DOCN  261009C00075000",63.3,66.4,46.75,0.014084,{"contract_symbol":312,"symbol":312,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":267,"in_the_money":14},"DOCN  261009P00075000",-0.000003,0.000001,-0.000022,0.000003,{"strike":318,"call":319,"put":324,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":323,"in_the_money":40},"DOCN  261009C00080000",58.4,61.4,0.015023,{"contract_symbol":325,"symbol":325,"bid":267,"ask":272,"last":326,"change":267,"changePercent":9,"volume":267,"openInterest":327,"open_interest":327,"iv":273,"implied_volatility":273,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"DOCN  261009P00080000",1.3,37,-0.000025,0.000005,-0.000155,0.000021,-0.000001,{"strike":334,"call":335,"put":340,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":339,"in_the_money":40},"DOCN  261009C00085000",53.3,56.4,0.015961,{"contract_symbol":341,"symbol":341,"bid":267,"ask":272,"last":342,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":273,"implied_volatility":273,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"DOCN  261009P00085000",0.01,790,-0.000143,0.000028,-0.000804,0.000107,-0.000004,{"strike":350,"call":351,"put":357,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":356,"in_the_money":40},"DOCN  261009C00090000",48.4,51.3,31.6,0.0169,{"contract_symbol":358,"symbol":358,"bid":267,"ask":359,"last":342,"change":267,"changePercent":9,"volume":267,"openInterest":360,"open_interest":360,"iv":273,"implied_volatility":273,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"DOCN  261009P00090000",1.9,449,-0.000635,0.000112,-0.003211,0.000427,-0.000017,{"strike":367,"call":368,"put":373,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":267,"vega":267,"rho":372,"in_the_money":40},"DOCN  261009C00095000",43.5,46.4,0.017839,{"contract_symbol":374,"symbol":374,"bid":267,"ask":375,"last":376,"change":267,"changePercent":9,"volume":267,"openInterest":194,"open_interest":194,"iv":273,"implied_volatility":273,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"DOCN  261009P00095000",0.55,0.93,-0.002253,0.000356,-0.010234,0.001361,-0.000062,{"strike":383,"call":384,"put":389,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":47,"gamma":267,"theta":332,"vega":267,"rho":388,"in_the_money":40},"DOCN  261009C00100000",38.5,41.4,0.018778,{"contract_symbol":390,"symbol":390,"bid":267,"ask":391,"last":392,"change":267,"changePercent":9,"volume":267,"openInterest":393,"open_interest":393,"iv":273,"implied_volatility":273,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"DOCN  261009P00100000",0.3,0.18,381,-0.006614,0.000933,-0.026851,0.00357,-0.000183,{"strike":400,"call":401,"put":407,"callItm":40,"putItm":14,"isAtm":14},102,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":405,"gamma":267,"theta":313,"vega":314,"rho":406,"in_the_money":40},"DOCN  261009C00102000",36.4,39.4,0.999999,0.019154,{"contract_symbol":408,"symbol":408,"bid":267,"ask":153,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"DOCN  261009P00102000",-0.009706,0.001307,-0.037618,0.005001,-0.000269,{"strike":415,"call":416,"put":423,"callItm":40,"putItm":14,"isAtm":14},103,{"contract_symbol":417,"symbol":417,"bid":418,"ask":386,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":419,"gamma":314,"theta":420,"vega":421,"rho":422,"in_the_money":40},"DOCN  261009C00103000",35.4,0.999998,-0.000006,0.000002,0.019341,{"contract_symbol":424,"symbol":424,"bid":267,"ask":153,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"DOCN  261009P00103000",-0.011649,0.001532,-0.044097,0.005862,-0.000323,{"strike":431,"call":432,"put":439,"callItm":40,"putItm":14,"isAtm":14},104,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":436,"gamma":421,"theta":437,"vega":316,"rho":438,"in_the_money":40},"DOCN  261009C00104000",34.5,37.5,0.999997,-0.000011,0.019529,{"contract_symbol":440,"symbol":440,"bid":267,"ask":153,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"DOCN  261009P00104000",-0.013897,0.001784,-0.051371,0.006829,-0.000386,{"strike":218,"call":447,"put":455,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":451,"gamma":316,"theta":452,"vega":453,"rho":454,"in_the_money":40},"DOCN  261009C00105000",33.4,36.5,0.999993,-0.000021,0.000006,0.019717,{"contract_symbol":456,"symbol":456,"bid":267,"ask":375,"last":123,"change":267,"changePercent":9,"volume":267,"openInterest":457,"open_interest":457,"iv":273,"implied_volatility":273,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"DOCN  261009P00105000",359,-0.016483,0.002066,-0.059483,0.007908,-0.000458,{"strike":464,"call":465,"put":473,"callItm":40,"putItm":14,"isAtm":14},106,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":469,"gamma":453,"theta":470,"vega":471,"rho":472,"in_the_money":40},"DOCN  261009C00106000",32.5,35.5,0.999988,-0.000038,0.00001,0.019905,{"contract_symbol":474,"symbol":474,"bid":267,"ask":153,"last":391,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":273,"implied_volatility":273,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"DOCN  261009P00106000",2,-0.019439,0.002378,-0.06847,0.009102,-0.000541,{"strike":482,"call":483,"put":490,"callItm":40,"putItm":14,"isAtm":14},107,{"contract_symbol":484,"symbol":484,"bid":485,"ask":434,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":486,"gamma":471,"theta":487,"vega":488,"rho":489,"in_the_money":40},"DOCN  261009C00107000",31.5,0.999977,-0.000067,0.000019,0.020092,{"contract_symbol":491,"symbol":491,"bid":267,"ask":153,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":361,"in_the_money":14},"DOCN  261009P00107000",-0.022801,0.002722,-0.078363,0.010417,{"strike":497,"call":498,"put":507,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"DOCN  261009C00108000",30.5,33.5,0.999959,0.000018,-0.000117,0.000033,0.020279,{"contract_symbol":508,"symbol":508,"bid":267,"ask":375,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"DOCN  261009P00108000",-0.026601,0.003098,-0.089184,0.011856,-0.000742,{"strike":515,"call":516,"put":524,"callItm":40,"putItm":14,"isAtm":14},109,{"contract_symbol":517,"symbol":517,"bid":518,"ask":467,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":519,"implied_volatility":519,"delta":520,"gamma":488,"theta":521,"vega":522,"rho":523,"in_the_money":40},"DOCN  261009C00109000",29.5,0.4762,0.999957,-0.00012,0.000034,0.020467,{"contract_symbol":525,"symbol":525,"bid":267,"ask":153,"last":148,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"DOCN  261009P00109000",1.0071,-0.028037,0.003316,-0.090952,0.012387,-0.000781,{"strike":533,"call":534,"put":543,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":535,"symbol":535,"bid":536,"ask":485,"last":190,"change":267,"changePercent":9,"volume":267,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":331,"theta":540,"vega":541,"rho":542,"in_the_money":40},"DOCN  261009C00110000",28.8,33,0.4607,0.999954,-0.000122,0.000036,0.020655,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":475,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"DOCN  261009P00110000",0.05,0.2,0.12,-0.71,1378,0.9822,-0.02954,0.003551,-0.092638,0.012937,-0.000822,{"strike":557,"call":558,"put":567,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":559,"symbol":559,"bid":560,"ask":500,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"DOCN  261009C00111000",27.6,0.4453,0.999951,0.000023,-0.000126,0.000039,0.020842,{"contract_symbol":568,"symbol":568,"bid":267,"ask":128,"last":375,"change":267,"changePercent":9,"volume":267,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"DOCN  261009P00111000",64,0.9571,-0.031118,0.003805,-0.094248,0.013507,-0.000865,{"strike":577,"call":578,"put":588,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":40},"DOCN  261009C00112000",26.5,29.6,0.43,0.999948,0.000026,-0.000129,0.000041,0.02103,{"contract_symbol":589,"symbol":589,"bid":267,"ask":47,"last":590,"change":267,"changePercent":9,"volume":267,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"DOCN  261009P00112000",0.65,19,0.9326,-0.032876,0.004086,-0.096096,0.014134,-0.000913,{"strike":599,"call":600,"put":609,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":604,"implied_volatility":604,"delta":605,"gamma":345,"theta":606,"vega":607,"rho":608,"in_the_money":40},"DOCN  261009C00113000",25.9,28.6,0.4147,0.999945,-0.000132,0.000044,0.021218,{"contract_symbol":610,"symbol":610,"bid":267,"ask":611,"last":612,"change":267,"changePercent":9,"volume":267,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"DOCN  261009P00113000",0.8,0.6,4,0.9088,-0.034869,0.004401,-0.098289,0.014835,-0.000968,{"strike":621,"call":622,"put":631,"callItm":40,"putItm":14,"isAtm":14},114,{"contract_symbol":623,"symbol":623,"bid":624,"ask":560,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":40},"DOCN  261009C00114000",24.6,0.4518,0.999677,0.000136,-0.000751,0.000228,0.021398,{"contract_symbol":632,"symbol":632,"bid":267,"ask":633,"last":634,"change":267,"changePercent":9,"volume":267,"openInterest":194,"open_interest":194,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"DOCN  261009P00114000",0.45,0.36,0.8847,-0.036974,0.004743,-0.100392,0.015565,-0.001025,{"strike":642,"call":643,"put":654,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":267,"changePercent":9,"volume":267,"openInterest":190,"open_interest":190,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":40},"DOCN  261009C00115000",23.3,26.6,37.47,0.614,0.99236,0.00178,-0.018147,0.004054,0.021387,{"contract_symbol":655,"symbol":655,"bid":267,"ask":633,"last":656,"change":657,"changePercent":9,"volume":47,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"DOCN  261009P00115000",0.15,-0.9,676,0.8603,-0.03919,0.005115,-0.10237,0.016322,-0.001086,{"strike":666,"call":667,"put":678,"callItm":40,"putItm":14,"isAtm":14},116,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"DOCN  261009C00116000",22.7,25.7,25.26,0.6975,0.980084,0.003591,-0.047247,0.009291,0.021238,{"contract_symbol":679,"symbol":679,"bid":545,"ask":590,"last":680,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"DOCN  261009P00116000",1.44,0.8356,-0.041529,0.00552,-0.104218,0.017109,-0.001149,{"strike":688,"call":689,"put":700,"callItm":40,"putItm":14,"isAtm":14},117,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":40},"DOCN  261009C00117000",21.5,24.7,24.15,0.7352,0.969255,0.004904,-0.071677,0.013373,0.021126,{"contract_symbol":701,"symbol":701,"bid":545,"ask":633,"last":702,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"DOCN  261009P00117000",0.53,0.8107,-0.044025,0.005965,-0.105994,0.017935,-0.001217,{"strike":710,"call":711,"put":721,"callItm":40,"putItm":14,"isAtm":14},118,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":40},"DOCN  261009C00118000",20.5,23.8,0.7551,0.959174,0.006025,-0.092884,0.016874,0.021034,{"contract_symbol":722,"symbol":722,"bid":545,"ask":68,"last":723,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"DOCN  261009P00118000",1.96,0.7911,-0.047792,0.006529,-0.110497,0.019159,-0.00132,{"strike":731,"call":732,"put":742,"callItm":40,"putItm":14,"isAtm":14},119,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":40},"DOCN  261009C00119000",19.7,22.9,0.7754,0.947256,0.007206,-0.117158,0.020725,0.020889,{"contract_symbol":743,"symbol":743,"bid":545,"ask":744,"last":612,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"DOCN  261009P00119000",1.2,0.7781,-0.053302,0.007242,-0.118543,0.020898,-0.001473,{"strike":752,"call":753,"put":764,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":40},"DOCN  261009C00120000",19.1,21.9,4.86,0.7988,0.932953,0.008442,-0.145657,0.025013,0.020676,{"contract_symbol":765,"symbol":765,"bid":283,"ask":612,"last":766,"change":767,"changePercent":9,"volume":475,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"DOCN  261009P00120000",0.34,-1.13,782,0.7639,-0.059178,0.00801,-0.126387,0.022695,-0.001635,{"strike":776,"call":777,"put":786,"callItm":40,"putItm":14,"isAtm":14},121,{"contract_symbol":778,"symbol":778,"bid":779,"ask":194,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":40},"DOCN  261009C00121000",18.1,0.8135,0.91903,0.009576,-0.171359,0.028893,0.020471,{"contract_symbol":787,"symbol":787,"bid":656,"ask":788,"last":766,"change":789,"changePercent":9,"volume":790,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":14},"DOCN  261009P00121000",1.05,-0.75,30,13,0.7583,-0.067775,0.008968,-0.139437,0.025222,-0.001874,{"strike":799,"call":800,"put":812,"callItm":40,"putItm":14,"isAtm":14},122,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":9,"changePercent":9,"volume":805,"openInterest":267,"open_interest":267,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":40},"DOCN  261009C00122000",17.2,20.1,23.65,3,0.8212,0.905477,0.010647,-0.194152,0.03243,0.020277,{"contract_symbol":813,"symbol":813,"bid":123,"ask":814,"last":815,"change":816,"changePercent":9,"volume":817,"openInterest":475,"open_interest":475,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"DOCN  261009P00122000",1.1,0.47,-1.43,31,0.7624,-0.079811,0.010107,-0.15885,0.02858,-0.00221,{"strike":825,"call":826,"put":836,"callItm":40,"putItm":14,"isAtm":14},123,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":40},"DOCN  261009C00123000",16.6,19.2,0.8235,0.892086,0.011694,-0.214439,0.035718,0.020087,{"contract_symbol":837,"symbol":837,"bid":546,"ask":814,"last":128,"change":838,"changePercent":9,"volume":475,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"DOCN  261009P00123000",-1.62,23,0.7623,-0.092035,0.011246,-0.176715,0.031797,-0.002552,{"strike":847,"call":848,"put":858,"callItm":40,"putItm":14,"isAtm":14},124,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"DOCN  261009C00124000",15.9,18.5,0.8215,0.878698,0.01274,-0.232491,0.038819,0.019897,{"contract_symbol":859,"symbol":859,"bid":590,"ask":860,"last":861,"change":862,"changePercent":9,"volume":206,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"DOCN  261009P00124000",1.5,0.75,-1.45,5,0.7594,-0.10469,0.012407,-0.193451,0.034944,-0.002906,{"strike":871,"call":872,"put":884,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":873,"symbol":873,"bid":874,"ask":802,"last":875,"change":876,"changePercent":9,"volume":47,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":40},"DOCN  261009C00125000",14.8,23.2,8.81,10,0.8159,0.865184,0.013804,-0.24849,0.041775,0.019704,{"contract_symbol":885,"symbol":885,"bid":611,"ask":886,"last":887,"change":888,"changePercent":9,"volume":889,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"DOCN  261009P00125000",1.25,1.04,-0.36,816,256,0.7618,-0.120068,0.01364,-0.214047,0.038541,-0.003339,{"strike":898,"call":899,"put":909,"callItm":40,"putItm":14,"isAtm":14},126,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":40},"DOCN  261009C00126000",13.7,16.8,0.8072,0.85143,0.014902,-0.262564,0.044617,0.019504,{"contract_symbol":910,"symbol":910,"bid":180,"ask":860,"last":611,"change":838,"changePercent":9,"volume":911,"openInterest":863,"open_interest":863,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"DOCN  261009P00126000",18,0.7696,-0.138227,0.014888,-0.238409,0.042495,-0.003853,{"strike":919,"call":920,"put":930,"callItm":40,"putItm":14,"isAtm":14},127,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":40},"DOCN  261009C00127000",12.6,16,0.7962,0.837212,0.016048,-0.275065,0.047389,0.019292,{"contract_symbol":931,"symbol":931,"bid":814,"ask":932,"last":933,"change":9,"changePercent":9,"volume":475,"openInterest":267,"open_interest":267,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"DOCN  261009P00127000",1.7,0.92,0.7727,-0.156335,0.016103,-0.259988,0.046151,-0.004366,{"strike":941,"call":942,"put":953,"callItm":40,"putItm":14,"isAtm":14},128,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":267,"changePercent":9,"volume":267,"openInterest":863,"open_interest":863,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":40},"DOCN  261009C00128000",12.2,15.2,13.35,0.7876,0.821183,0.017227,-0.288974,0.050326,0.019027,{"contract_symbol":954,"symbol":954,"bid":326,"ask":955,"last":886,"change":956,"changePercent":9,"volume":190,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"DOCN  261009P00128000",2.2,-0.65,12,0.7715,-0.174401,0.017312,-0.278604,0.049536,-0.004878,{"strike":965,"call":966,"put":976,"callItm":40,"putItm":14,"isAtm":14},129,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":40},"DOCN  261009C00129000",11.4,14.4,0.7855,0.802278,0.018379,-0.306634,0.053546,0.018677,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":326,"change":980,"changePercent":9,"volume":178,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"DOCN  261009P00129000",1.45,2.35,-2.24,15,0.7664,-0.192617,0.018539,-0.294467,0.052701,-0.005393,{"strike":989,"call":990,"put":1001,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":991,"symbol":991,"bid":992,"ask":901,"last":923,"change":993,"changePercent":9,"volume":994,"openInterest":805,"open_interest":805,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":40},"DOCN  261009C00130000",10.3,3.51,8,0.7865,0.781485,0.019472,-0.325684,0.056802,0.018269,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":1006,"changePercent":9,"volume":1007,"openInterest":190,"open_interest":190,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"DOCN  261009P00130000",1.4,2.3,2.06,-1.64,6,0.758,-0.211155,0.019805,-0.307715,0.055683,-0.005918,{"strike":1015,"call":1016,"put":1026,"callItm":40,"putItm":14,"isAtm":14},131,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"DOCN  261009C00131000",10.2,12.9,0.7875,0.759705,0.020511,-0.343944,0.05991,0.017832,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":1031,"changePercent":9,"volume":790,"openInterest":475,"open_interest":475,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"DOCN  261009P00131000",1.6,2.55,1.35,-3.39,0.7469,-0.23025,0.021124,-0.31859,0.058514,-0.006457,{"strike":1039,"call":1040,"put":1051,"callItm":40,"putItm":14,"isAtm":14},132,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":9,"changePercent":9,"volume":47,"openInterest":267,"open_interest":267,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"DOCN  261009C00132000",9.5,11.6,13.3,0.7863,0.737508,0.021525,-0.359849,0.062775,0.017381,{"contract_symbol":1052,"symbol":1052,"bid":326,"ask":1053,"last":1054,"change":9,"changePercent":9,"volume":47,"openInterest":267,"open_interest":267,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"DOCN  261009P00132000",4.2,1.75,0.7446,-0.252897,0.022295,-0.334245,0.061573,-0.007104,{"strike":1062,"call":1063,"put":1075,"callItm":40,"putItm":14,"isAtm":14},133,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":40},"DOCN  261009C00133000",8.8,11,13.64,6.05,0.79,0.713447,0.022371,-0.377546,0.065552,0.016871,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":1079,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"DOCN  261009P00133000",1.15,4.8,3.94,0.7545,-0.279259,0.023137,-0.356125,0.064746,-0.007868,{"strike":1087,"call":1088,"put":1099,"callItm":40,"putItm":14,"isAtm":14},134,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":877,"change":267,"changePercent":9,"volume":267,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":40},"DOCN  261009C00134000",8.1,10.8,78,0.8012,0.68755,0.022942,-0.39821,0.068176,0.016298,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":863,"last":1005,"change":1102,"changePercent":9,"volume":475,"openInterest":475,"open_interest":475,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"DOCN  261009P00134000",1.85,-2.84,0.7609,-0.305319,0.023915,-0.374363,0.06749,-0.008625,{"strike":1110,"call":1111,"put":1122,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":992,"last":922,"change":1114,"changePercent":9,"volume":839,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":40},"DOCN  261009C00135000",7.8,6.1,57,0.8089,0.662117,0.023464,-0.415121,0.070396,0.015736,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":1127,"changePercent":9,"volume":1128,"openInterest":1129,"open_interest":1129,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":14},"DOCN  261009P00135000",2.85,4.1,3.48,-2.02,27,5036,0.7651,-0.331417,0.024619,-0.389695,0.069865,-0.009386,{"strike":1137,"call":1138,"put":1147,"callItm":40,"putItm":14,"isAtm":14},136,{"contract_symbol":1139,"symbol":1139,"bid":178,"ask":1140,"last":1114,"change":267,"changePercent":9,"volume":267,"openInterest":1007,"open_interest":1007,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":40},"DOCN  261009C00136000",9.7,0.8126,0.637042,0.023972,-0.428031,0.072252,0.015183,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":272,"change":1151,"changePercent":9,"volume":613,"openInterest":957,"open_interest":957,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"DOCN  261009P00136000",2.5,5.3,-5,0.7697,-0.35791,0.025186,-0.403497,0.071905,-0.010164,{"strike":1159,"call":1160,"put":1171,"callItm":40,"putItm":14,"isAtm":14},137,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1113,"last":1163,"change":267,"changePercent":9,"volume":267,"openInterest":1164,"open_interest":1164,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":40},"DOCN  261009C00137000",6.6,7.1,53,0.8127,0.612083,0.024476,-0.437124,0.073778,0.014634,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1007,"change":267,"changePercent":9,"volume":267,"openInterest":790,"open_interest":790,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":14},"DOCN  261009P00137000",3.1,5.7,0.7728,-0.384436,0.025672,-0.414564,0.073584,-0.010945,{"strike":1182,"call":1183,"put":1195,"callItm":40,"putItm":14,"isAtm":40},138,{"contract_symbol":1184,"symbol":1184,"bid":1114,"ask":1185,"last":1186,"change":1187,"changePercent":9,"volume":805,"openInterest":1188,"open_interest":1188,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":40},"DOCN  261009C00138000",8.6,10.57,3.19,36,0.8094,0.587024,0.024982,-0.44251,0.074996,0.014081,{"contract_symbol":1196,"symbol":1196,"bid":1053,"ask":1197,"last":1198,"change":1199,"changePercent":9,"volume":863,"openInterest":475,"open_interest":475,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":14},"DOCN  261009P00138000",7.2,4.6,-1.78,0.7723,-0.410891,0.026151,-0.421731,0.074906,-0.011725,{"strike":1207,"call":1208,"put":1218,"callItm":40,"putItm":14,"isAtm":40},139,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":994,"last":1211,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":40},"DOCN  261009C00139000",5.4,4.95,0.8027,0.561655,0.025497,-0.44423,0.075912,0.013521,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":267,"changePercent":9,"volume":267,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"DOCN  261009P00139000",4.7,6.5,7.4,22,0.7682,-0.437504,0.026633,-0.424997,0.075886,-0.012509,{"strike":222,"call":1231,"put":1243,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1162,"last":1234,"change":1235,"changePercent":9,"volume":805,"openInterest":1236,"open_interest":1236,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":40},"DOCN  261009C00140000",5.5,5.8,-0.54,604,0.7928,0.535759,0.026024,-0.442263,0.076522,0.012947,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1197,"last":613,"change":1246,"changePercent":9,"volume":957,"openInterest":47,"open_interest":47,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":14},"DOCN  261009P00140000",4.5,-2.4,0.7607,-0.464521,0.027124,-0.424379,0.076527,-0.013304,{"strike":1254,"call":1255,"put":1264,"callItm":14,"putItm":40,"isAtm":40},141,{"contract_symbol":1256,"symbol":1256,"bid":1053,"ask":1221,"last":1065,"change":1257,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":14},"DOCN  261009C00141000",2.76,0.7796,0.509105,0.026566,-0.436527,0.076811,0.012352,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1197,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":40},"DOCN  261009P00141000",4.9,0.7497,-0.492198,0.027626,-0.419822,0.076816,-0.014116,{"strike":1274,"call":1275,"put":1285,"callItm":14,"putItm":40,"isAtm":40},142,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":863,"last":1278,"change":1004,"changePercent":9,"volume":475,"openInterest":839,"open_interest":839,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":14},"DOCN  261009C00142000",4.3,7.78,0.7632,0.481449,0.027111,-0.427041,0.076748,0.011731,{"contract_symbol":1286,"symbol":1286,"bid":1174,"ask":1287,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":40},"DOCN  261009P00142000",7.5,0.7354,-0.520802,0.02813,-0.411348,0.076727,-0.014953,{"strike":1295,"call":1296,"put":1306,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1234,"last":1299,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":14},"DOCN  261009C00143000",3.6,7.3,0.7578,0.454155,0.027154,-0.421662,0.076323,0.011099,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1310,"implied_volatility":1310,"delta":1311,"gamma":1312,"theta":1313,"vega":1314,"rho":1315,"in_the_money":40},"DOCN  261009P00143000",6.3,8.7,0.7304,-0.549071,0.028145,-0.406026,0.076249,-0.0158,{"strike":1317,"call":1318,"put":1328,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":1321,"last":1078,"change":9,"changePercent":9,"volume":805,"openInterest":267,"open_interest":267,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":14},"DOCN  261009C00144000",3.4,5.6,0.7694,0.429379,0.0265,-0.424185,0.075624,0.010504,{"contract_symbol":1329,"symbol":1329,"bid":1163,"ask":1330,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":40},"DOCN  261009P00144000",8.9,0.7403,-0.574965,0.027487,-0.407298,0.075471,-0.01661,{"strike":1338,"call":1339,"put":1349,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1340,"symbol":1340,"bid":1173,"ask":1150,"last":1068,"change":1341,"changePercent":9,"volume":178,"openInterest":1342,"open_interest":1342,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":14},"DOCN  261009C00145000",1.55,87,0.7794,0.405517,0.025828,-0.424272,0.074666,0.00993,{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1018,"last":1352,"change":1353,"changePercent":9,"volume":475,"openInterest":475,"open_interest":475,"iv":1354,"implied_volatility":1354,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":1359,"in_the_money":40},"DOCN  261009P00145000",7.6,5.34,-4.27,0.7483,-0.600026,0.026809,-0.40587,0.074403,-0.017401,{"strike":1361,"call":1362,"put":1370,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1363,"symbol":1363,"bid":1124,"ask":1210,"last":1364,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":995,"implied_volatility":995,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":14},"DOCN  261009C00146000",2.9,0.382177,0.025182,-0.421157,0.073455,0.009371,{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1373,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":40},"DOCN  261009P00146000",8.4,10.7,0.7531,-0.624658,0.026153,-0.401045,0.073049,-0.01818,{"strike":1381,"call":1382,"put":1395,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":1385,"last":1386,"change":1387,"changePercent":9,"volume":178,"openInterest":1388,"open_interest":1388,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":14},"DOCN  261009C00147000",2.65,5.1,5.06,1.56,39,0.7905,0.359167,0.024554,-0.414898,0.071992,0.00882,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1222,"change":1399,"changePercent":9,"volume":805,"openInterest":47,"open_interest":47,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":40},"DOCN  261009P00147000",9,11.1,-3.45,0.7548,-0.649054,0.025505,-0.392912,0.071404,-0.018952,{"strike":1407,"call":1408,"put":1417,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1409,"symbol":1409,"bid":979,"ask":1220,"last":1410,"change":133,"changePercent":9,"volume":47,"openInterest":475,"open_interest":475,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":14},"DOCN  261009C00148000",3.97,0.7916,0.336306,0.023934,-0.405502,0.070269,0.008273,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1351,"change":9,"changePercent":9,"volume":475,"openInterest":267,"open_interest":267,"iv":792,"implied_volatility":792,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":40},"DOCN  261009P00148000",9.8,12.1,-0.672123,0.024734,-0.38455,0.069564,-0.019697,{"strike":1427,"call":1428,"put":1438,"callItm":14,"putItm":40,"isAtm":14},149,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1198,"last":1431,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":14},"DOCN  261009C00149000",2.1,3.8,0.7895,0.313417,0.023312,-0.392925,0.068266,0.007726,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":40},"DOCN  261009P00149000",10.5,0.7659,-0.693031,0.023815,-0.377742,0.067651,-0.020394,{"strike":1448,"call":1449,"put":1461,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":272,"last":979,"change":1452,"changePercent":9,"volume":1453,"openInterest":1454,"open_interest":1454,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":14},"DOCN  261009C00150000",1.95,-0.5,58,66,0.7842,0.290326,0.022676,-0.377099,0.065958,0.007173,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":901,"last":1464,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":1465,"implied_volatility":1465,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":40},"DOCN  261009P00150000",11.2,12.58,0.7714,-0.713422,0.022913,-0.368654,0.065555,-0.021077,{"strike":1472,"call":1473,"put":1485,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1474,"symbol":1474,"bid":744,"ask":1475,"last":1476,"change":1477,"changePercent":9,"volume":805,"openInterest":1478,"open_interest":1478,"iv":1479,"implied_volatility":1479,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":14},"DOCN  261009C00152500",3.3,3.29,1.17,46,0.7683,0.234795,0.02076,-0.331303,0.059154,0.005834,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1489,"implied_volatility":1489,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":40},"DOCN  261009P00152500",13.2,15.8,0.7809,-0.761048,0.020621,-0.340038,0.059727,-0.022707,{"strike":1496,"call":1497,"put":1506,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1498,"symbol":1498,"bid":814,"ask":1341,"last":1004,"change":1499,"changePercent":9,"volume":791,"openInterest":1500,"open_interest":1500,"iv":1055,"implied_volatility":1055,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":14},"DOCN  261009C00155000",0.61,34,0.181748,0.018409,-0.275997,0.050842,0.004542,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":40},"DOCN  261009P00155000",15.3,17.7,0.782,-0.805195,0.018296,-0.302518,0.053066,-0.024256,{"strike":1517,"call":1518,"put":1527,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1519,"symbol":1519,"bid":861,"ask":1520,"last":1173,"change":612,"changePercent":9,"volume":475,"openInterest":877,"open_interest":877,"iv":1521,"implied_volatility":1521,"delta":1522,"gamma":1523,"theta":1524,"vega":1525,"rho":1526,"in_the_money":14},"DOCN  261009C00157500",3.7,0.7476,0.144376,0.015784,-0.238547,0.043768,0.003619,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":40},"DOCN  261009P00157500",17.5,20,0.7846,-0.842776,0.015919,-0.264964,0.046324,-0.025649,{"strike":1538,"call":1539,"put":1550,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1540,"symbol":1540,"bid":375,"ask":1541,"last":933,"change":1542,"changePercent":9,"volume":198,"openInterest":1543,"open_interest":1543,"iv":1544,"implied_volatility":1544,"delta":1545,"gamma":1546,"theta":1547,"vega":1548,"rho":1549,"in_the_money":14},"DOCN  261009C00160000",0.95,-0.23,67,0.7646,0.117961,0.013421,-0.212171,0.038062,0.00296,{"contract_symbol":1551,"symbol":1551,"bid":591,"ask":1552,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":40},"DOCN  261009P00160000",22.6,0.7815,-0.876454,0.013566,-0.224016,0.039321,-0.02695,{"strike":1560,"call":1561,"put":1569,"callItm":14,"putItm":40,"isAtm":14},162.5,{"contract_symbol":1562,"symbol":1562,"bid":546,"ask":47,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":14},"DOCN  261009C00162500",0.7695,0.092723,0.011203,-0.179356,0.031973,0.002332,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":40},"DOCN  261009P00162500",21.8,24.5,0.7612,-0.909828,0.011093,-0.173798,0.031319,-0.028245,{"strike":1580,"call":1581,"put":1593,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1582,"symbol":1582,"bid":546,"ask":612,"last":1583,"change":1584,"changePercent":9,"volume":1585,"openInterest":1586,"open_interest":1586,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":14},"DOCN  261009C00165000",0.39,-0.19,789,24,0.7713,0.071438,0.009181,-0.147696,0.026265,0.0018,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1597,"implied_volatility":1597,"delta":1598,"gamma":1599,"theta":1600,"vega":1601,"rho":1602,"in_the_money":40},"DOCN  261009P00165000",23.9,26.7,0.7142,-0.944143,0.008187,-0.112916,0.021687,-0.029569,{"strike":1604,"call":1605,"put":1615,"callItm":14,"putItm":40,"isAtm":14},167.5,{"contract_symbol":1606,"symbol":1606,"bid":545,"ask":180,"last":1607,"change":1608,"changePercent":9,"volume":923,"openInterest":206,"open_interest":206,"iv":1609,"implied_volatility":1609,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":14},"DOCN  261009C00167500",0.5,-0.2,0.7915,0.058931,0.007706,-0.130519,0.02262,0.001486,{"contract_symbol":1616,"symbol":1616,"bid":1617,"ask":1618,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1619,"implied_volatility":1619,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":40},"DOCN  261009P00167500",26.3,29.2,0.6659,-0.969789,0.005337,-0.06398,0.01318,-0.030683,{"strike":1626,"call":1627,"put":1636,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1628,"symbol":1628,"bid":545,"ask":590,"last":153,"change":1629,"changePercent":9,"volume":1397,"openInterest":318,"open_interest":318,"iv":1630,"implied_volatility":1630,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":14},"DOCN  261009C00170000",-0.35,0.8195,0.050653,0.006603,-0.119892,0.020069,0.001276,{"contract_symbol":1637,"symbol":1637,"bid":536,"ask":1638,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1639,"implied_volatility":1639,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":40},"DOCN  261009P00170000",32,0.5868,-0.990005,0.002357,-0.021948,0.005131,-0.031666,{"strike":1646,"call":1647,"put":1655,"callItm":14,"putItm":40,"isAtm":14},172.5,{"contract_symbol":1648,"symbol":1648,"bid":283,"ask":860,"last":633,"change":267,"changePercent":9,"volume":267,"openInterest":805,"open_interest":805,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":14},"DOCN  261009C00172500",0.8422,0.042915,0.005625,-0.107867,0.017569,0.001081,{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":40},"DOCN  261009P00172500",31.2,34.6,0.4176,-0.999809,0.00009,-0.000426,0.00014,-0.032387,{"strike":1666,"call":1667,"put":1676,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1668,"symbol":1668,"bid":267,"ask":1384,"last":1669,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":1670,"implied_volatility":1670,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":14},"DOCN  261009C00175000",1.37,0.8586,0.035537,0.004732,-0.094316,0.015068,0.000896,{"contract_symbol":1677,"symbol":1677,"bid":1678,"ask":403,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":488,"theta":1681,"vega":1682,"rho":1683,"in_the_money":40},"DOCN  261009P00175000",33.7,0.3989,-0.999966,-0.00008,0.000027,-0.032861,{"strike":1685,"call":1686,"put":1694,"callItm":14,"putItm":40,"isAtm":14},177.5,{"contract_symbol":1687,"symbol":1687,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1688,"implied_volatility":1688,"delta":1689,"gamma":1690,"theta":1691,"vega":1692,"rho":1693,"in_the_money":14},"DOCN  261009C00177500",0.8683,0.028541,0.003904,-0.079587,0.012573,0.00072,{"contract_symbol":1695,"symbol":1695,"bid":1696,"ask":404,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":563,"rho":1701,"in_the_money":40},"DOCN  261009P00177500",36.2,0.4195,-0.999972,0.000014,-0.000069,-0.03333,{"strike":1703,"call":1704,"put":1711,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1705,"symbol":1705,"bid":267,"ask":1607,"last":128,"change":267,"changePercent":9,"volume":267,"openInterest":327,"open_interest":327,"iv":1688,"implied_volatility":1688,"delta":1706,"gamma":1707,"theta":1708,"vega":1709,"rho":1710,"in_the_money":14},"DOCN  261009C00180000",0.02168,0.0031,-0.0632,0.009984,0.000548,{"contract_symbol":1712,"symbol":1712,"bid":1713,"ask":1714,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1715,"gamma":329,"theta":328,"vega":1716,"rho":1717,"in_the_money":40},"DOCN  261009P00180000",38.7,41.3,-0.999991,0.000008,-0.0338,{"strike":1719,"call":1720,"put":1727,"callItm":14,"putItm":40,"isAtm":14},182.5,{"contract_symbol":1721,"symbol":1721,"bid":267,"ask":153,"last":153,"change":9,"changePercent":9,"volume":47,"openInterest":267,"open_interest":267,"iv":1688,"implied_volatility":1688,"delta":1722,"gamma":1723,"theta":1724,"vega":1725,"rho":1726,"in_the_money":14},"DOCN  261009C00182500",0.016334,0.002436,-0.04967,0.007846,0.000413,{"contract_symbol":1728,"symbol":1728,"bid":1729,"ask":1730,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1731,"gamma":421,"theta":1732,"vega":316,"rho":1733,"in_the_money":40},"DOCN  261009P00182500",41.2,44.3,-0.999997,-0.000009,-0.03427,{"strike":1735,"call":1736,"put":1744,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1737,"symbol":1737,"bid":267,"ask":391,"last":545,"change":1738,"changePercent":9,"volume":877,"openInterest":613,"open_interest":613,"iv":1688,"implied_volatility":1688,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":14},"DOCN  261009C00185000",-0.53,0.012209,0.001896,-0.038653,0.006106,0.000309,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1748,"gamma":314,"theta":313,"vega":314,"rho":1749,"in_the_money":40},"DOCN  261009P00185000",43.7,46.8,-0.999999,-0.03474,{"strike":1751,"call":1752,"put":1760,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1753,"symbol":1753,"bid":267,"ask":153,"last":1754,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":1688,"implied_volatility":1688,"delta":1755,"gamma":1756,"theta":1757,"vega":1758,"rho":1759,"in_the_money":14},"DOCN  261009C00190000",1.21,0.006669,0.001117,-0.022763,0.003596,0.000169,{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1764,"gamma":267,"theta":267,"vega":267,"rho":1765,"in_the_money":40},"DOCN  261009P00190000",48.7,51.9,-1,-0.035678,{"strike":1767,"call":1768,"put":1774,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":1769,"symbol":1769,"bid":267,"ask":153,"last":47,"change":267,"changePercent":9,"volume":267,"openInterest":194,"open_interest":194,"iv":1688,"implied_volatility":1688,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1661,"in_the_money":14},"DOCN  261009C00195000",0.003542,0.000635,-0.01295,0.002046,{"contract_symbol":1775,"symbol":1775,"bid":1776,"ask":1777,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1764,"gamma":267,"theta":267,"vega":267,"rho":1778,"in_the_money":40},"DOCN  261009P00195000",53.7,56.8,-0.036617,{"strike":1780,"call":1781,"put":1789,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1782,"symbol":1782,"bid":267,"ask":153,"last":1783,"change":267,"changePercent":9,"volume":267,"openInterest":475,"open_interest":475,"iv":1688,"implied_volatility":1688,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":1788,"in_the_money":14},"DOCN  261009C00200000",0.13,0.001832,0.00035,-0.007138,0.001128,0.000047,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":322,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1764,"gamma":267,"theta":267,"vega":267,"rho":1792,"in_the_money":40},"DOCN  261009P00200000",58.7,-0.037556,{"strike":1794,"call":1795,"put":1802,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":1796,"symbol":1796,"bid":267,"ask":128,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1688,"implied_volatility":1688,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":14},"DOCN  261009C00205000",0.000925,0.000188,-0.003823,0.000604,0.000024,{"contract_symbol":1803,"symbol":1803,"bid":1804,"ask":1805,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1764,"gamma":267,"theta":267,"vega":267,"rho":1806,"in_the_money":40},"DOCN  261009P00205000",63.7,66.8,-0.038495,{"strike":1808,"call":1809,"put":1816,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":1810,"symbol":1810,"bid":267,"ask":153,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1688,"implied_volatility":1688,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":14},"DOCN  261009C00210000",0.000457,0.000098,-0.001994,0.000315,0.000012,{"contract_symbol":1817,"symbol":1817,"bid":1818,"ask":1819,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1697,"implied_volatility":1697,"delta":1764,"gamma":267,"theta":267,"vega":267,"rho":1820,"in_the_money":40},"DOCN  261009P00210000",68.7,71.5,-0.039434,"2026-10-02T23:32:47.930082+00:00"]