[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUG":3,"homepage-market-summary":30,"stock-options-DUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Energy","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2037,0.327692,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.87,15.25,15.28,14.82,14.92,-0.05,-0.34,461844.388058,36.99,13.68,102518.51952074103,5.1,4949,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":610,"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",13,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,2131,0.04,[185,186,190,194],{"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",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",104,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",195,"270416",[199,221,240,259,279,300,325,350,371,392,410,427,442,457,472,487,500,512,524,541,555,570,584,598],{"strike":200,"call":201,"put":212,"callItm":11,"putItm":74,"isAtm":74},10,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"DUG   261016C00010000",4.5,5.9,10.9,0.9098,0.989715,0.010309,-0.002583,0.000795,0.003773,{"contract_symbol":213,"symbol":213,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":74},"DUG   261016P00010000",0.75,0.9797,-0.015243,0.013457,-0.00391,0.001118,-0.000093,{"strike":222,"call":223,"put":233,"callItm":11,"putItm":74,"isAtm":74},11,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":206,"implied_volatility":206,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"DUG   261016C00011000",3.6,4.9,3.52,0.962533,0.030835,-0.007726,0.002379,0.003989,{"contract_symbol":234,"symbol":234,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":215,"implied_volatility":215,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":74},"DUG   261016P00011000",-0.047757,0.034845,-0.010124,0.002895,-0.000296,{"strike":241,"call":242,"put":252,"callItm":11,"putItm":74,"isAtm":74},12,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":206,"implied_volatility":206,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"DUG   261016C00012000",2.5,3.9,2.6,0.901917,0.065304,-0.016363,0.005039,0.003993,{"contract_symbol":253,"symbol":253,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":215,"implied_volatility":215,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":74},"DUG   261016P00012000",-0.112464,0.066957,-0.019454,0.005564,-0.000706,{"strike":177,"call":260,"put":271,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":181,"changePercent":9,"volume":181,"openInterest":265,"open_interest":265,"iv":206,"implied_volatility":206,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"DUG   261016C00013000",1.2,2.7,1.7,456,0.800482,0.105508,-0.026436,0.008141,0.003725,{"contract_symbol":272,"symbol":272,"bid":181,"ask":214,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":215,"implied_volatility":215,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":74},"DUG   261016P00013000",0.58,-0.212908,0.101827,-0.029585,0.008461,-0.00136,{"strike":280,"call":281,"put":292,"callItm":11,"putItm":74,"isAtm":11},14,{"contract_symbol":282,"symbol":282,"bid":214,"ask":283,"last":284,"change":181,"changePercent":9,"volume":181,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"DUG   261016C00014000",1.75,1.6,520,0.6542,0.70353,0.181502,-0.023516,0.010071,0.003532,{"contract_symbol":293,"symbol":293,"bid":181,"ask":214,"last":132,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"DUG   261016P00014000",0.6837,-0.302504,0.175285,-0.0248,0.010164,-0.001883,{"strike":301,"call":302,"put":314,"callItm":74,"putItm":11,"isAtm":11},15,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":74},"DUG   261016C00015000",0.2,1.05,0.63,132,0.5901,0.493005,0.232109,-0.024465,0.011616,0.002572,{"contract_symbol":315,"symbol":315,"bid":316,"ask":214,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"DUG   261016P00015000",0.45,0.84,6,0.3918,-0.52992,0.348645,-0.016201,0.011586,-0.003224,{"strike":326,"call":327,"put":339,"callItm":74,"putItm":11,"isAtm":11},16,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":74},"DUG   261016C00016000",0.1,0.85,0.3,87,0.7751,0.342147,0.162718,-0.029589,0.010697,0.001769,{"contract_symbol":340,"symbol":340,"bid":330,"ask":341,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"DUG   261016P00016000",1.5,2.06,2,0.1168,-0.999289,0.007231,-0.00003,0.000072,-0.006133,{"strike":351,"call":352,"put":361,"callItm":74,"putItm":11,"isAtm":11},17,{"contract_symbol":353,"symbol":353,"bid":181,"ask":214,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":74},"DUG   261016C00017000",124,0.9346,0.261135,0.119442,-0.03158,0.009468,0.001339,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"DUG   261016P00017000",1.55,2.85,0.2015,-0.999628,0.002303,-0.000028,0.000039,-0.006519,{"strike":372,"call":373,"put":382,"callItm":74,"putItm":11,"isAtm":74},18,{"contract_symbol":374,"symbol":374,"bid":181,"ask":214,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":74},"DUG   261016C00018000",70,1.0589,0.206835,0.092625,-0.031436,0.008318,0.001054,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"DUG   261016P00018000",2.3,3.5,0.2771,-0.999761,0.001111,-0.000026,0.000026,-0.006903,{"strike":393,"call":394,"put":403,"callItm":74,"putItm":11,"isAtm":74},19,{"contract_symbol":395,"symbol":395,"bid":181,"ask":214,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":397,"open_interest":397,"iv":376,"implied_volatility":376,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":74},"DUG   261016C00019000",0.8,27,0.14048,0.072345,-0.024554,0.006497,0.000724,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":407,"gamma":408,"theta":181,"vega":181,"rho":409,"in_the_money":11},"DUG   261016P00019000",3.2,4.4,-0.999996,0.000021,-0.007288,{"strike":411,"call":412,"put":421,"callItm":74,"putItm":11,"isAtm":74},20,{"contract_symbol":413,"symbol":413,"bid":181,"ask":214,"last":414,"change":181,"changePercent":9,"volume":181,"openInterest":415,"open_interest":415,"iv":376,"implied_volatility":376,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":74},"DUG   261016C00020000",1.8,64,0.092502,0.053742,-0.01824,0.004826,0.000481,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":424,"change":181,"changePercent":9,"volume":181,"openInterest":415,"open_interest":415,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":426,"in_the_money":11},"DUG   261016P00020000",4.2,5.5,-1,-0.007671,{"strike":428,"call":429,"put":438,"callItm":74,"putItm":11,"isAtm":74},21,{"contract_symbol":430,"symbol":430,"bid":181,"ask":214,"last":431,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":376,"implied_volatility":376,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"DUG   261016C00021000",1.15,93,0.059288,0.03827,-0.012989,0.003437,0.00031,{"contract_symbol":439,"symbol":439,"bid":28,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":441,"in_the_money":11},"DUG   261016P00021000",6.5,-0.008055,{"strike":443,"call":444,"put":453,"callItm":74,"putItm":11,"isAtm":74},22,{"contract_symbol":445,"symbol":445,"bid":181,"ask":214,"last":446,"change":181,"changePercent":9,"volume":181,"openInterest":447,"open_interest":447,"iv":376,"implied_volatility":376,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"DUG   261016C00022000",1.3,39,0.037123,0.026295,-0.008924,0.002361,0.000195,{"contract_symbol":454,"symbol":454,"bid":318,"ask":455,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":456,"in_the_money":11},"DUG   261016P00022000",7.5,-0.008438,{"strike":458,"call":459,"put":467,"callItm":74,"putItm":11,"isAtm":74},23,{"contract_symbol":460,"symbol":460,"bid":181,"ask":214,"last":461,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":376,"implied_volatility":376,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":74},"DUG   261016C00023000",1.43,0.02278,0.017528,-0.005949,0.001574,0.000121,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":471,"in_the_money":11},"DUG   261016P00023000",7,8.5,-0.008822,{"strike":473,"call":474,"put":482,"callItm":74,"putItm":11,"isAtm":74},24,{"contract_symbol":475,"symbol":475,"bid":181,"ask":214,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":376,"implied_volatility":376,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"DUG   261016C00024000",0.98,0.013738,0.011386,-0.003864,0.001023,0.000073,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":486,"in_the_money":11},"DUG   261016P00024000",8,9.5,-0.009206,{"strike":65,"call":488,"put":495,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":489,"symbol":489,"bid":181,"ask":214,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":376,"implied_volatility":376,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":74},"DUG   261016C00025000",0.008164,0.007236,-0.002456,0.00065,0.000044,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":499,"in_the_money":11},"DUG   261016P00025000",9,10.5,-0.009589,{"strike":501,"call":502,"put":508,"callItm":74,"putItm":11,"isAtm":74},26,{"contract_symbol":503,"symbol":503,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":390,"in_the_money":74},"DUG   261016C00026000",0.00479,0.004513,-0.001532,0.000405,{"contract_symbol":509,"symbol":509,"bid":200,"ask":510,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":511,"in_the_money":11},"DUG   261016P00026000",11.5,-0.009973,{"strike":397,"call":513,"put":520,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":514,"symbol":514,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":74},"DUG   261016C00027000",0.00278,0.00277,-0.00094,0.000249,0.000015,{"contract_symbol":521,"symbol":521,"bid":498,"ask":522,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":523,"in_the_money":11},"DUG   261016P00027000",12.9,-0.010356,{"strike":525,"call":526,"put":535,"callItm":74,"putItm":11,"isAtm":74},28,{"contract_symbol":527,"symbol":527,"bid":181,"ask":214,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":529,"open_interest":529,"iv":376,"implied_volatility":376,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":74},"DUG   261016C00028000",0.31,86,0.001599,0.001678,-0.000569,0.000151,0.000009,{"contract_symbol":536,"symbol":536,"bid":510,"ask":537,"last":538,"change":181,"changePercent":9,"volume":181,"openInterest":539,"open_interest":539,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":540,"in_the_money":11},"DUG   261016P00028000",13.9,10.04,5,-0.01074,{"strike":542,"call":543,"put":550,"callItm":74,"putItm":11,"isAtm":74},29,{"contract_symbol":544,"symbol":544,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":74},"DUG   261016C00029000",0.000913,0.001004,-0.000341,0.00009,0.000005,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":554,"in_the_money":11},"DUG   261016P00029000",12.5,14.9,-0.011124,{"strike":556,"call":557,"put":565,"callItm":74,"putItm":11,"isAtm":74},30,{"contract_symbol":558,"symbol":558,"bid":181,"ask":304,"last":304,"change":181,"changePercent":9,"volume":181,"openInterest":559,"open_interest":559,"iv":376,"implied_volatility":376,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"DUG   261016C00030000",350,0.000518,0.000595,-0.000202,0.000053,0.000003,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":569,"in_the_money":11},"DUG   261016P00030000",13.5,15.9,-0.011507,{"strike":571,"call":572,"put":579,"callItm":74,"putItm":11,"isAtm":74},31,{"contract_symbol":573,"symbol":573,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":74},"DUG   261016C00031000",0.000292,0.00035,-0.000119,0.000031,0.000002,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":583,"in_the_money":11},"DUG   261016P00031000",14.5,16.9,-0.011891,{"strike":585,"call":586,"put":593,"callItm":74,"putItm":11,"isAtm":74},32,{"contract_symbol":587,"symbol":587,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":74},"DUG   261016C00032000",0.000164,0.000204,-0.000069,0.000018,0.000001,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":597,"in_the_money":11},"DUG   261016P00032000",15.5,17.9,-0.012274,{"strike":599,"call":600,"put":605,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":601,"symbol":601,"bid":181,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":602,"gamma":369,"theta":603,"vega":604,"rho":181,"in_the_money":74},"DUG   261016C00035000",0.000029,-0.000013,0.000004,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":386,"implied_volatility":386,"delta":425,"gamma":181,"theta":181,"vega":181,"rho":609,"in_the_money":11},"DUG   261016P00035000",18.5,20.9,-0.013425,"2026-10-03T21:44:16.311923+00:00"]