[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSGN":3,"homepage-market-summary":30,"stock-options-DSGN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DSGN","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},"Design Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Design Therapeutics Inc is a clinical-stage biopharmaceutical company pioneering the research and development of GeneTAC molecules, which are a novel class of small-molecule gene targeted chimera therapeutic candidates designed to be disease-modifying by addressing the underlying cause of diseases caused by inherited nucleotide repeat expansion mutations. Its pipeline includes Friedreich Ataxia, FECD, DM1, and Huntington's Disease. The company operates in one operating and reportable segment focused on utilizing the company's proprietary GeneTAC platform to design and develop therapeutic candidates for inherited diseases driven by nucleotide repeat expansion.","55","Carlsbad, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.34,12.62,12.945,12.24,0.1,0.82,565841.439369,7989,12.3919,17.25,5.28,550371.214979632,59,1386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":202,"updated_at":701,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,260,0.05,[185,186,190,194,198],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,215,224,233,246,262,279,297,316,333,351,369,391,413,434,454,472,491,509,528,544,560,574,588,601,616,630,644,658,673,687],{"strike":204,"call":205,"put":211,"callItm":39,"putItm":14,"isAtm":14},2,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":210,"in_the_money":39},"DSGN  261016C00002000",8.7,12.3,1.1669,0.000767,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"DSGN  261016P00002000",1.9,0.8277,{"strike":216,"call":217,"put":222,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":221,"in_the_money":39},"DSGN  261016C00003000",7.7,11.3,0.001151,{"contract_symbol":223,"symbol":223,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"DSGN  261016P00003000",{"strike":225,"call":226,"put":231,"callItm":39,"putItm":14,"isAtm":14},4,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":230,"in_the_money":39},"DSGN  261016C00004000",6.7,10.3,0.001534,{"contract_symbol":232,"symbol":232,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"DSGN  261016P00004000",{"strike":234,"call":235,"put":244,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":39},"DSGN  261016C00005000",5.7,9.2,0.999976,0.000036,-0.00001,0.000002,0.001918,{"contract_symbol":245,"symbol":245,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"DSGN  261016P00005000",{"strike":247,"call":248,"put":257,"callItm":39,"putItm":14,"isAtm":14},6,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":39},"DSGN  261016C00006000",4.7,8.3,0.999462,0.000675,-0.000192,0.000046,0.002299,{"contract_symbol":258,"symbol":258,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":259,"gamma":260,"theta":261,"vega":181,"rho":181,"in_the_money":14},"DSGN  261016P00006000",-0.000003,0.000007,-0.000001,{"strike":263,"call":264,"put":273,"callItm":39,"putItm":14,"isAtm":14},7,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":39},"DSGN  261016C00007000",3.7,7.2,0.995273,0.004878,-0.001384,0.000332,0.002661,{"contract_symbol":274,"symbol":274,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":261,"in_the_money":14},"DSGN  261016P00007000",-0.000173,0.00033,-0.000047,0.000016,{"strike":280,"call":281,"put":290,"callItm":39,"putItm":14,"isAtm":14},8,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":39},"DSGN  261016C00008000",2.75,6.3,0.977828,0.018735,-0.005318,0.001277,0.002954,{"contract_symbol":291,"symbol":291,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"DSGN  261016P00008000",-0.002936,0.004486,-0.000641,0.000217,-0.000015,{"strike":298,"call":299,"put":308,"callItm":39,"putItm":14,"isAtm":14},9,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":39},"DSGN  261016C00009000",1.8,5.2,0.932596,0.046246,-0.013126,0.003152,0.003098,{"contract_symbol":309,"symbol":309,"bid":181,"ask":310,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":214,"implied_volatility":214,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"DSGN  261016P00009000",0.95,-0.021271,0.025503,-0.003642,0.001233,-0.000107,{"strike":317,"call":318,"put":326,"callItm":39,"putItm":14,"isAtm":39},10,{"contract_symbol":319,"symbol":319,"bid":67,"ask":320,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"DSGN  261016C00010000",4.5,0.849515,0.08286,-0.023519,0.005647,0.003029,{"contract_symbol":327,"symbol":327,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"DSGN  261016P00010000",-0.084072,0.077157,-0.011019,0.00373,-0.000429,{"strike":334,"call":335,"put":343,"callItm":39,"putItm":14,"isAtm":39},11,{"contract_symbol":336,"symbol":336,"bid":183,"ask":266,"last":337,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":209,"implied_volatility":209,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"DSGN  261016C00011000",4.35,0.731475,0.116931,-0.033189,0.007969,0.002748,{"contract_symbol":344,"symbol":344,"bid":181,"ask":345,"last":46,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"DSGN  261016P00011000",1.15,-0.214705,0.14596,-0.020844,0.007056,-0.001118,{"strike":352,"call":353,"put":361,"callItm":39,"putItm":14,"isAtm":39},12,{"contract_symbol":354,"symbol":354,"bid":181,"ask":355,"last":204,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"DSGN  261016C00012000",2.9,0.593486,0.137569,-0.039047,0.009375,0.002316,{"contract_symbol":362,"symbol":362,"bid":181,"ask":363,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":214,"implied_volatility":214,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"DSGN  261016P00012000",2.5,-0.399975,0.193143,-0.027583,0.009336,-0.002134,{"strike":370,"call":371,"put":383,"callItm":14,"putItm":39,"isAtm":39},13,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"DSGN  261016C00013000",0.2,1.6,0.85,130,1.5475,0.491869,0.10665,-0.053243,0.009639,0.001861,{"contract_symbol":384,"symbol":384,"bid":181,"ask":216,"last":374,"change":181,"changePercent":9,"volume":181,"openInterest":234,"open_interest":234,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":39},"DSGN  261016P00013000",0.4686,-0.699097,0.307411,-0.014075,0.008414,-0.003641,{"strike":177,"call":392,"put":403,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":393,"symbol":393,"bid":181,"ask":394,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"DSGN  261016C00014000",1.05,3.5,52,1.8247,0.430728,0.089104,-0.061842,0.009495,0.001597,{"contract_symbol":404,"symbol":404,"bid":405,"ask":266,"last":406,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":39},"DSGN  261016P00014000",0.15,3.52,0.1929,-0.999553,0.003438,-0.000027,0.000039,-0.005367,{"strike":414,"call":415,"put":425,"callItm":14,"putItm":39,"isAtm":14},15,{"contract_symbol":416,"symbol":416,"bid":181,"ask":417,"last":418,"change":181,"changePercent":9,"volume":181,"openInterest":225,"open_interest":225,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"DSGN  261016C00015000",2.1,2.6,2.0412,0.386511,0.077577,-0.067382,0.009248,0.001413,{"contract_symbol":426,"symbol":426,"bid":310,"ask":320,"last":427,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"DSGN  261016P00015000",2.05,0.2836,-0.999755,0.001335,-0.000022,0.000022,-0.005752,{"strike":435,"call":436,"put":445,"callItm":14,"putItm":39,"isAtm":14},16,{"contract_symbol":437,"symbol":437,"bid":181,"ask":204,"last":438,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"DSGN  261016C00016000",1.95,2.2154,0.351331,0.069278,-0.07088,0.008964,0.001273,{"contract_symbol":446,"symbol":446,"bid":213,"ask":447,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"DSGN  261016P00016000",5.4,0.3635,-0.999849,0.000664,-0.000018,0.000014,-0.006136,{"strike":455,"call":456,"put":464,"callItm":14,"putItm":39,"isAtm":14},17,{"contract_symbol":457,"symbol":457,"bid":181,"ask":438,"last":427,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"DSGN  261016C00017000",2.3571,0.321611,0.06291,-0.072862,0.00866,0.001158,{"contract_symbol":465,"symbol":465,"bid":466,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":296,"vega":470,"rho":471,"in_the_money":39},"DSGN  261016P00017000",2.85,0.4351,-0.999899,0.000379,0.00001,-0.00652,{"strike":473,"call":474,"put":483,"callItm":14,"putItm":39,"isAtm":14},18,{"contract_symbol":475,"symbol":475,"bid":181,"ask":213,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"DSGN  261016C00018000",2.35,2.4725,0.295439,0.057784,-0.073637,0.008344,0.001059,{"contract_symbol":484,"symbol":484,"bid":266,"ask":485,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":260,"rho":490,"in_the_money":39},"DSGN  261016P00018000",7.3,0.501,-0.999927,0.000242,-0.000013,-0.006903,{"strike":492,"call":493,"put":501,"callItm":14,"putItm":39,"isAtm":14},19,{"contract_symbol":494,"symbol":494,"bid":183,"ask":213,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":234,"open_interest":234,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"DSGN  261016C00019000",2.5657,0.271686,0.053492,-0.073403,0.008015,0.000973,{"contract_symbol":502,"symbol":502,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"DSGN  261016P00019000",0.5624,-0.999944,0.000168,-0.000011,0.000006,-0.007287,{"strike":510,"call":511,"put":520,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":512,"symbol":512,"bid":181,"ask":213,"last":373,"change":181,"changePercent":9,"volume":181,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"DSGN  261016C00020000",24,2.6414,0.249884,0.04977,-0.072384,0.007678,0.000894,{"contract_symbol":521,"symbol":521,"bid":237,"ask":522,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":241,"vega":526,"rho":527,"in_the_money":39},"DSGN  261016P00020000",9.3,0.6197,-0.999955,0.000123,0.000004,-0.007671,{"strike":529,"call":530,"put":537,"callItm":14,"putItm":39,"isAtm":14},21,{"contract_symbol":531,"symbol":531,"bid":181,"ask":213,"last":310,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":442,"vega":535,"rho":536,"in_the_money":14},"DSGN  261016C00021000",2.7055,0.230097,0.046452,0.00734,0.000824,{"contract_symbol":538,"symbol":538,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":526,"rho":543,"in_the_money":39},"DSGN  261016P00021000",0.6728,-0.999964,0.000093,-0.000009,-0.008054,{"strike":545,"call":546,"put":554,"callItm":14,"putItm":39,"isAtm":14},22,{"contract_symbol":547,"symbol":547,"bid":181,"ask":213,"last":548,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":532,"implied_volatility":532,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"DSGN  261016C00022000",1.65,0.20431,0.043368,-0.066174,0.006853,0.000738,{"contract_symbol":555,"symbol":555,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":556,"gamma":432,"theta":557,"vega":558,"rho":559,"in_the_money":39},"DSGN  261016P00022000",-0.999992,-0.000002,0.000001,-0.008438,{"strike":561,"call":562,"put":569,"callItm":14,"putItm":39,"isAtm":14},23,{"contract_symbol":563,"symbol":563,"bid":181,"ask":213,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":204,"open_interest":204,"iv":532,"implied_volatility":532,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"DSGN  261016C00023000",0.181353,0.040322,-0.061525,0.006371,0.000661,{"contract_symbol":570,"symbol":570,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":571,"gamma":572,"theta":181,"vega":181,"rho":573,"in_the_money":39},"DSGN  261016P00023000",-0.999998,0.000005,-0.008821,{"strike":513,"call":575,"put":582,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":576,"symbol":576,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"DSGN  261016C00024000",0.160954,0.037358,-0.057003,0.005903,0.000591,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":558,"theta":181,"vega":181,"rho":587,"in_the_money":39},"DSGN  261016P00024000",9.7,13.3,-1,-0.009205,{"strike":66,"call":589,"put":596,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":590,"symbol":590,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"DSGN  261016C00025000",0.142853,0.03451,-0.052658,0.005453,0.000528,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":600,"in_the_money":39},"DSGN  261016P00025000",10.7,14.3,-0.009588,{"strike":602,"call":603,"put":611,"callItm":14,"putItm":39,"isAtm":14},26,{"contract_symbol":604,"symbol":604,"bid":181,"ask":213,"last":605,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":532,"implied_volatility":532,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"DSGN  261016C00026000",1.2,0.126808,0.031801,-0.048524,0.005025,0.000472,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":615,"in_the_money":39},"DSGN  261016P00026000",11.7,15.3,-0.009972,{"strike":617,"call":618,"put":625,"callItm":14,"putItm":39,"isAtm":14},27,{"contract_symbol":619,"symbol":619,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"DSGN  261016C00027000",0.112595,0.029243,-0.044621,0.004621,0.000421,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":629,"in_the_money":39},"DSGN  261016P00027000",12.7,16.3,-0.010355,{"strike":631,"call":632,"put":639,"callItm":14,"putItm":39,"isAtm":14},28,{"contract_symbol":633,"symbol":633,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"DSGN  261016C00028000",0.100013,0.026844,-0.04096,0.004242,0.000376,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":643,"in_the_money":39},"DSGN  261016P00028000",13.7,17.3,-0.010739,{"strike":645,"call":646,"put":653,"callItm":14,"putItm":39,"isAtm":14},29,{"contract_symbol":647,"symbol":647,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"DSGN  261016C00029000",0.088876,0.024606,-0.037545,0.003888,0.000336,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":657,"in_the_money":39},"DSGN  261016P00029000",14.7,18.3,-0.011123,{"strike":659,"call":660,"put":668,"callItm":14,"putItm":39,"isAtm":14},30,{"contract_symbol":661,"symbol":661,"bid":181,"ask":213,"last":662,"change":181,"changePercent":9,"volume":181,"openInterest":225,"open_interest":225,"iv":532,"implied_volatility":532,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"DSGN  261016C00030000",0.6,0.079021,0.022527,-0.034373,0.003559,0.0003,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":672,"in_the_money":39},"DSGN  261016P00030000",15.7,19.3,-0.011506,{"strike":674,"call":675,"put":682,"callItm":14,"putItm":39,"isAtm":14},31,{"contract_symbol":676,"symbol":676,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"DSGN  261016C00031000",0.070298,0.020603,-0.031437,0.003255,0.000268,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":686,"in_the_money":39},"DSGN  261016P00031000",16.7,20.3,-0.01189,{"strike":688,"call":689,"put":696,"callItm":14,"putItm":39,"isAtm":14},32,{"contract_symbol":690,"symbol":690,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":532,"implied_volatility":532,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"DSGN  261016C00032000",0.062577,0.018828,-0.028729,0.002975,0.00024,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":586,"gamma":181,"theta":181,"vega":181,"rho":700,"in_the_money":39},"DSGN  261016P00032000",17.7,21.3,-0.012273,"2026-10-02T23:34:32.723785+00:00"]