[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUOL":3,"homepage-market-summary":31,"stock-options-DUOL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DUOL","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},"Duolingo, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Duolingo Inc is a technology company that develops a mobile learning platform to learn languages. Its products are powered by sophisticated data analytics and artificial intelligence and delivered with class art, animation, and design to make it easier for learners to stay motivated, master new material, and achieve their learning goals. Its solutions include the Duolingo Language Learning App, Super Duolingo, Duolingo English Test: AI-Driven Language Assessment, Duolingo For Schools, Duolingo ABC, and Duolingo Math. It has four predominant sources of revenue: time-based subscriptions, in-app advertising placement by third parties, the Duolingo English Test, and In-App purchases. Geographically, the company generates revenue from its customers in the United States and other markets.","900","Pittsburgh, PA",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},144.27,146,147.57,143.48,146.57,-2.3,-1.57,775308.684991,18790,144.5794,353,87.89,1835341.458282488,21.3,1302,{"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":232,"updated_at":1529,"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",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1271,1778,0.46,[186,187,192,196,200,204,208,212,216,220,224,228],{"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},"2027-01-15",105,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-02-19",140,"270219",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-05-21",231,"270521",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",840,"290119",[233,247,258,269,279,291,304,319,341,360,378,396,414,433,451,472,490,511,531,552,571,590,613,634,655,676,696,719,737,760,783,805,828,849,874,899,922,944,967,990,1014,1038,1059,1083,1107,1129,1150,1174,1200,1223,1246,1267,1289,1308,1326,1345,1363,1381,1399,1419,1438,1456,1475,1495,1512],{"strike":234,"call":235,"put":243,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":240,"vega":240,"rho":242,"in_the_money":40},"DUOL  261009C00075000",67.4,71.2,70.94,0,0.5319,0.014275,{"contract_symbol":244,"symbol":244,"bid":240,"ask":245,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":14},"DUOL  261009P00075000",0.55,0.5898,{"strike":248,"call":249,"put":255,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":240,"vega":240,"rho":254,"in_the_money":40},"DUOL  261009C00080000",62.4,66.2,73.33,0.015226,{"contract_symbol":256,"symbol":256,"bid":240,"ask":257,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":14},"DUOL  261009P00080000",2.15,{"strike":259,"call":260,"put":266,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":240,"vega":240,"rho":265,"in_the_money":40},"DUOL  261009C00085000",57.4,61.2,68.38,0.016178,{"contract_symbol":267,"symbol":267,"bid":240,"ask":268,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":14},"DUOL  261009P00085000",2.1,{"strike":270,"call":271,"put":276,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":240,"vega":240,"rho":275,"in_the_money":40},"DUOL  261009C00090000",52.4,56,0.01713,{"contract_symbol":277,"symbol":277,"bid":240,"ask":278,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":14},"DUOL  261009P00090000",2.3,{"strike":280,"call":281,"put":288,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":240,"changePercent":9,"volume":240,"openInterest":286,"open_interest":286,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":240,"vega":240,"rho":287,"in_the_money":40},"DUOL  261009C00095000",47.4,51.2,56.6,4,0.018081,{"contract_symbol":289,"symbol":289,"bid":240,"ask":268,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":240,"gamma":240,"theta":290,"vega":240,"rho":240,"in_the_money":14},"DUOL  261009P00095000",-0.000001,{"strike":292,"call":293,"put":298,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":290,"vega":240,"rho":297,"in_the_money":40},"DUOL  261009C00100000",42.4,46.2,0.019033,{"contract_symbol":299,"symbol":299,"bid":240,"ask":268,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":240,"in_the_money":14},"DUOL  261009P00100000",-0.000003,0.000001,-0.000012,0.000003,{"strike":214,"call":305,"put":313,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":309,"gamma":303,"theta":310,"vega":311,"rho":312,"in_the_money":40},"DUOL  261009C00105000",37.8,40.8,0.999993,-0.000025,0.000006,0.019985,{"contract_symbol":314,"symbol":314,"bid":240,"ask":268,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":290,"in_the_money":14},"DUOL  261009P00105000",-0.000044,0.000016,-0.000153,0.000036,{"strike":320,"call":321,"put":333,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":327,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"DUOL  261009C00110000",32.9,35.9,33.5,-6.02,5,0.999895,0.000039,-0.000315,0.000082,0.020933,{"contract_symbol":334,"symbol":334,"bid":240,"ask":335,"last":47,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":246,"implied_volatility":246,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"DUOL  261009P00110000",1.7,-0.000403,0.000124,-0.001226,0.000289,-0.000011,{"strike":342,"call":343,"put":354,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":9,"changePercent":9,"volume":348,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"DUOL  261009C00112000",30.4,34.1,34,6,0.999731,0.000094,-0.000759,0.000198,0.02131,{"contract_symbol":355,"symbol":355,"bid":240,"ask":278,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":310,"in_the_money":14},"DUOL  261009P00112000",-0.000876,0.000254,-0.002513,0.000592,{"strike":361,"call":362,"put":371,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"DUOL  261009C00113000",29.9,32.8,0.999582,0.000143,-0.001145,0.000299,0.021496,{"contract_symbol":372,"symbol":372,"bid":240,"ask":268,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"DUOL  261009P00113000",-0.001264,0.000356,-0.003516,0.000829,-0.000035,{"strike":379,"call":380,"put":389,"callItm":40,"putItm":14,"isAtm":14},114,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"DUOL  261009C00114000",28.9,32,0.99936,0.000211,-0.001698,0.000444,0.02168,{"contract_symbol":390,"symbol":390,"bid":240,"ask":278,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"DUOL  261009P00114000",-0.001797,0.000491,-0.004848,0.001143,-0.00005,{"strike":397,"call":398,"put":407,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":40},"DUOL  261009C00115000",27.4,31.2,0.999036,0.000308,-0.002473,0.000647,0.021861,{"contract_symbol":408,"symbol":408,"bid":240,"ask":335,"last":68,"change":240,"changePercent":9,"volume":240,"openInterest":348,"open_interest":348,"iv":246,"implied_volatility":246,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"DUOL  261009P00115000",-0.00252,0.000667,-0.006588,0.001553,-0.000071,{"strike":415,"call":416,"put":425,"callItm":40,"putItm":14,"isAtm":14},116,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"DUOL  261009C00116000",26.4,30,0.998574,0.000441,-0.003542,0.000926,0.022038,{"contract_symbol":426,"symbol":426,"bid":240,"ask":427,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"DUOL  261009P00116000",1.9,-0.003487,0.000894,-0.008829,0.002081,-0.000098,{"strike":434,"call":435,"put":443,"callItm":40,"putItm":14,"isAtm":14},117,{"contract_symbol":436,"symbol":436,"bid":437,"ask":382,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":40},"DUOL  261009C00117000",25.9,0.997923,0.000621,-0.004986,0.001303,0.022211,{"contract_symbol":444,"symbol":444,"bid":240,"ask":445,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"DUOL  261009P00117000",1.95,-0.004763,0.001182,-0.01167,0.002751,-0.000134,{"strike":452,"call":453,"put":464,"callItm":40,"putItm":14,"isAtm":14},118,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":241,"implied_volatility":241,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"DUOL  261009C00118000",24.5,28.3,28.55,4.75,0.997023,0.00086,-0.006906,0.001805,0.022376,{"contract_symbol":465,"symbol":465,"bid":240,"ask":466,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"DUOL  261009P00118000",1.5,-0.006424,0.001542,-0.015222,0.003588,-0.000181,{"strike":473,"call":474,"put":483,"callItm":40,"putItm":14,"isAtm":14},119,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":40},"DUOL  261009C00119000",23.5,27.3,0.995797,0.001172,-0.009413,0.00246,0.022531,{"contract_symbol":484,"symbol":484,"bid":240,"ask":335,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":246,"implied_volatility":246,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"DUOL  261009P00119000",-0.008557,0.001985,-0.019598,0.00462,-0.000241,{"strike":491,"call":492,"put":501,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":493,"symbol":493,"bid":494,"ask":437,"last":495,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":241,"implied_volatility":241,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":40},"DUOL  261009C00120000",22.9,17.32,0.994153,0.001573,-0.01263,0.003301,0.022676,{"contract_symbol":502,"symbol":502,"bid":240,"ask":503,"last":504,"change":240,"changePercent":9,"volume":240,"openInterest":505,"open_interest":505,"iv":246,"implied_volatility":246,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"DUOL  261009P00120000",1.4,0.15,132,-0.011262,0.002523,-0.024912,0.005873,-0.000318,{"strike":512,"call":513,"put":523,"callItm":40,"putItm":14,"isAtm":14},121,{"contract_symbol":514,"symbol":514,"bid":515,"ask":67,"last":516,"change":517,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":241,"implied_volatility":241,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"DUOL  261009C00121000",21.9,25.55,4.55,0.991983,0.002078,-0.01669,0.004363,0.022805,{"contract_symbol":524,"symbol":524,"bid":240,"ask":335,"last":525,"change":240,"changePercent":9,"volume":240,"openInterest":178,"open_interest":178,"iv":246,"implied_volatility":246,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"DUOL  261009P00121000",0.1,-0.014651,0.003167,-0.031275,0.007373,-0.000413,{"strike":532,"call":533,"put":542,"callItm":40,"putItm":14,"isAtm":14},122,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":40},"DUOL  261009C00122000",20.5,24.3,0.989162,0.002705,-0.021728,0.005679,0.022916,{"contract_symbol":543,"symbol":543,"bid":240,"ask":544,"last":545,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":246,"implied_volatility":246,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"DUOL  261009P00122000",1.75,0.27,3,-0.018843,0.003928,-0.038789,0.009144,-0.000532,{"strike":553,"call":554,"put":563,"callItm":40,"putItm":14,"isAtm":14},123,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"DUOL  261009C00123000",19.5,23.2,0.985547,0.003471,-0.027878,0.007287,0.023004,{"contract_symbol":564,"symbol":564,"bid":240,"ask":257,"last":565,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":246,"implied_volatility":246,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"DUOL  261009P00123000",0.28,-0.023968,0.004815,-0.047542,0.011207,-0.000678,{"strike":572,"call":573,"put":582,"callItm":40,"putItm":14,"isAtm":14},124,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":40},"DUOL  261009C00124000",19,22.3,0.98098,0.004391,-0.035263,0.009217,0.023065,{"contract_symbol":583,"symbol":583,"bid":240,"ask":427,"last":504,"change":240,"changePercent":9,"volume":240,"openInterest":584,"open_interest":584,"iv":246,"implied_volatility":246,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"DUOL  261009P00124000",17,-0.030162,0.005833,-0.057599,0.013578,-0.000854,{"strike":591,"call":592,"put":603,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":240,"changePercent":9,"volume":240,"openInterest":597,"open_interest":597,"iv":241,"implied_volatility":241,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":40},"DUOL  261009C00125000",17.6,21.4,19.2,2,0.97529,0.005477,-0.043987,0.011498,0.023095,{"contract_symbol":604,"symbol":604,"bid":240,"ask":153,"last":605,"change":606,"changePercent":9,"volume":178,"openInterest":607,"open_interest":607,"iv":246,"implied_volatility":246,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"DUOL  261009P00125000",0.2,-0.11,54,-0.037563,0.006987,-0.068996,0.016265,-0.001064,{"strike":614,"call":615,"put":625,"callItm":40,"putItm":14,"isAtm":14},126,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":241,"implied_volatility":241,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":40},"DUOL  261009C00126000",16.6,20.3,24.87,0.9683,0.00674,-0.054129,0.014149,0.023087,{"contract_symbol":626,"symbol":626,"bid":240,"ask":627,"last":68,"change":240,"changePercent":9,"volume":240,"openInterest":628,"open_interest":628,"iv":246,"implied_volatility":246,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"DUOL  261009P00126000",0.75,12,-0.046307,0.008278,-0.08174,0.019269,-0.001313,{"strike":635,"call":636,"put":647,"callItm":40,"putItm":14,"isAtm":14},127,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":240,"changePercent":9,"volume":240,"openInterest":641,"open_interest":641,"iv":241,"implied_volatility":241,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":40},"DUOL  261009C00127000",15.6,19.3,25.1,26,0.959824,0.008184,-0.065729,0.017181,0.023037,{"contract_symbol":648,"symbol":648,"bid":240,"ask":649,"last":466,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":246,"implied_volatility":246,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"DUOL  261009P00127000",1.3,-0.056527,0.009701,-0.095795,0.022582,-0.001605,{"strike":656,"call":657,"put":667,"callItm":40,"putItm":14,"isAtm":14},128,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":241,"implied_volatility":241,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"DUOL  261009C00128000",15.1,18.3,17.72,0.94968,0.00981,-0.078785,0.020594,0.02294,{"contract_symbol":668,"symbol":668,"bid":240,"ask":669,"last":670,"change":240,"changePercent":9,"volume":240,"openInterest":286,"open_interest":286,"iv":246,"implied_volatility":246,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"DUOL  261009P00128000",1.05,0.45,-0.068346,0.01125,-0.111087,0.026187,-0.001943,{"strike":677,"call":678,"put":688,"callItm":40,"putItm":14,"isAtm":14},129,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":241,"implied_volatility":241,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":40},"DUOL  261009C00129000",13.7,17.4,22.7,0.937696,0.01161,-0.093243,0.024373,0.022789,{"contract_symbol":689,"symbol":689,"bid":240,"ask":669,"last":690,"change":240,"changePercent":9,"volume":240,"openInterest":327,"open_interest":327,"iv":246,"implied_volatility":246,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"DUOL  261009P00129000",1.68,-0.081873,0.012912,-0.127495,0.030055,-0.00233,{"strike":697,"call":698,"put":709,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":240,"changePercent":9,"volume":240,"openInterest":703,"open_interest":703,"iv":241,"implied_volatility":241,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"DUOL  261009C00130000",12.8,16,14.83,10,0.923711,0.013571,-0.108993,0.028489,0.022581,{"contract_symbol":710,"symbol":710,"bid":240,"ask":711,"last":143,"change":712,"changePercent":9,"volume":713,"openInterest":198,"open_interest":198,"iv":246,"implied_volatility":246,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"DUOL  261009P00130000",1.15,-0.08,11,-0.097198,0.01467,-0.144855,0.034147,-0.00277,{"strike":720,"call":721,"put":729,"callItm":40,"putItm":14,"isAtm":14},131,{"contract_symbol":722,"symbol":722,"bid":723,"ask":638,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":40},"DUOL  261009C00131000",11.8,0.90759,0.015672,-0.125864,0.0329,0.022311,{"contract_symbol":730,"symbol":730,"bid":240,"ask":180,"last":731,"change":712,"changePercent":9,"volume":597,"openInterest":546,"open_interest":546,"iv":246,"implied_volatility":246,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"DUOL  261009P00131000",0.5,-0.11439,0.016503,-0.162961,0.038415,-0.003264,{"strike":505,"call":738,"put":749,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":40},"DUOL  261009C00132000",11.5,14.7,7.72,0.5225,0.893077,0.017748,-0.137557,0.036601,0.022089,{"contract_symbol":750,"symbol":750,"bid":240,"ask":751,"last":752,"change":753,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"DUOL  261009P00132000",1.35,0.42,-0.68,0.5726,-0.12696,0.018292,-0.170276,0.041342,-0.003621,{"strike":761,"call":762,"put":772,"callItm":40,"putItm":14,"isAtm":14},133,{"contract_symbol":763,"symbol":763,"bid":703,"ask":764,"last":765,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"DUOL  261009C00133000",13.3,6.63,0.5231,0.872262,0.020109,-0.156213,0.041518,0.021683,{"contract_symbol":773,"symbol":773,"bid":605,"ask":774,"last":775,"change":776,"changePercent":9,"volume":347,"openInterest":327,"open_interest":327,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"DUOL  261009P00133000",0.85,0.59,-0.51,0.5535,-0.140337,0.020274,-0.176323,0.04429,-0.004001,{"strike":784,"call":785,"put":795,"callItm":40,"putItm":14,"isAtm":14},134,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":703,"change":240,"changePercent":9,"volume":240,"openInterest":597,"open_interest":597,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":40},"DUOL  261009C00134000",9,13.1,0.5388,0.842652,0.022483,-0.18528,0.04781,0.021018,{"contract_symbol":796,"symbol":796,"bid":240,"ask":797,"last":731,"change":798,"changePercent":9,"volume":584,"openInterest":190,"open_interest":190,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"DUOL  261009P00134000",1.8,-1,0.5325,-0.154713,0.022497,-0.181091,0.047281,-0.004408,{"strike":806,"call":807,"put":817,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":700,"change":240,"changePercent":9,"volume":240,"openInterest":597,"open_interest":597,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":40},"DUOL  261009C00135000",8.9,12.3,0.5483,0.813559,0.024626,-0.210118,0.053285,0.020365,{"contract_symbol":818,"symbol":818,"bid":245,"ask":669,"last":819,"change":820,"changePercent":9,"volume":419,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"DUOL  261009P00135000",0.01,-1.33,60,0.5123,-0.171424,0.024999,-0.186216,0.050541,-0.004882,{"strike":829,"call":830,"put":840,"callItm":40,"putItm":14,"isAtm":14},136,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":742,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":40},"DUOL  261009C00136000",7.3,11.4,0.5513,0.785112,0.026672,-0.230091,0.05803,0.019731,{"contract_symbol":841,"symbol":841,"bid":605,"ask":503,"last":669,"change":842,"changePercent":9,"volume":178,"openInterest":348,"open_interest":348,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"DUOL  261009P00136000",-2.24,0.4975,-0.192931,0.027717,-0.194712,0.054418,-0.005495,{"strike":850,"call":851,"put":862,"callItm":40,"putItm":14,"isAtm":14},137,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":40},"DUOL  261009C00137000",7.1,10.7,8.8,0.5491,0.7567,0.028712,-0.245713,0.062219,0.019097,{"contract_symbol":863,"symbol":863,"bid":864,"ask":597,"last":865,"change":866,"changePercent":9,"volume":867,"openInterest":348,"open_interest":348,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"DUOL  261009P00137000",0.3,1.33,-0.02,94,0.4856,-0.218488,0.03057,-0.204643,0.05859,-0.006226,{"strike":875,"call":876,"put":887,"callItm":40,"putItm":14,"isAtm":14},138,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":240,"changePercent":9,"volume":240,"openInterest":597,"open_interest":597,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":40},"DUOL  261009C00138000",6.4,9.9,5.76,0.5423,0.727818,0.030812,-0.257261,0.065951,0.01845,{"contract_symbol":888,"symbol":888,"bid":669,"ask":445,"last":889,"change":890,"changePercent":9,"volume":891,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"DUOL  261009P00138000",0.71,-0.79,8,13,0.4706,-0.245741,0.033678,-0.211744,0.062554,-0.007003,{"strike":900,"call":901,"put":910,"callItm":40,"putItm":14,"isAtm":14},139,{"contract_symbol":902,"symbol":902,"bid":903,"ask":787,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"DUOL  261009C00139000",5.7,0.5315,0.697982,0.033028,-0.264858,0.069283,0.017777,{"contract_symbol":911,"symbol":911,"bid":240,"ask":912,"last":913,"change":914,"changePercent":9,"volume":915,"openInterest":641,"open_interest":641,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"DUOL  261009P00139000",4.3,1.84,-0.82,33,0.4522,-0.275021,0.037147,-0.215591,0.066291,-0.007837,{"strike":218,"call":923,"put":934,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":240,"changePercent":9,"volume":240,"openInterest":701,"open_interest":701,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"DUOL  261009C00140000",4.4,8.5,6.8,0.5177,0.666446,0.035361,-0.26905,0.072253,0.017056,{"contract_symbol":935,"symbol":935,"bid":503,"ask":936,"last":937,"change":545,"changePercent":9,"volume":415,"openInterest":419,"open_interest":419,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"DUOL  261009P00140000",2.5,2.27,0.4373,-0.30954,0.040587,-0.220278,0.070042,-0.008823,{"strike":945,"call":946,"put":957,"callItm":40,"putItm":14,"isAtm":14},141,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":40},"DUOL  261009C00141000",3.8,7.9,6.96,0.5074,0.631471,0.037407,-0.273396,0.074911,0.01623,{"contract_symbol":958,"symbol":958,"bid":504,"ask":286,"last":959,"change":960,"changePercent":9,"volume":327,"openInterest":240,"open_interest":240,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"DUOL  261009P00141000",2.54,-5.26,0.4366,-0.352109,0.042795,-0.231587,0.073745,-0.010056,{"strike":968,"call":969,"put":979,"callItm":40,"putItm":14,"isAtm":40},142,{"contract_symbol":970,"symbol":970,"bid":971,"ask":832,"last":972,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":40},"DUOL  261009C00142000",2.9,3.9,0.5029,0.593386,0.038829,-0.278807,0.077074,0.015304,{"contract_symbol":980,"symbol":980,"bid":981,"ask":912,"last":982,"change":983,"changePercent":9,"volume":891,"openInterest":47,"open_interest":47,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"DUOL  261009P00142000",0.65,2.75,-3.6,0.443,-0.397665,0.043829,-0.244185,0.076633,-0.01139,{"strike":991,"call":992,"put":1002,"callItm":40,"putItm":14,"isAtm":40},143,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":995,"change":240,"changePercent":9,"volume":240,"openInterest":891,"open_interest":891,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":40},"DUOL  261009C00143000",2.55,6.7,0.4946,0.554186,0.040226,-0.279342,0.078523,0.014347,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":713,"openInterest":891,"open_interest":891,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"DUOL  261009P00143000",1.1,5.4,3.34,-1.06,0.4525,-0.443208,0.043927,-0.255335,0.078451,-0.012736,{"strike":1015,"call":1016,"put":1028,"callItm":40,"putItm":14,"isAtm":40},144,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":1021,"changePercent":9,"volume":628,"openInterest":607,"open_interest":607,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":40},"DUOL  261009C00144000",2.4,6.3,4.05,-1.77,0.4814,0.513244,0.041696,-0.274241,0.079211,0.013341,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":903,"last":1031,"change":819,"changePercent":9,"volume":47,"openInterest":713,"open_interest":713,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"DUOL  261009P00144000",1.45,3.84,0.4755,-0.486917,0.04221,-0.270908,0.079212,-0.014062,{"strike":1039,"call":1040,"put":1051,"callItm":14,"putItm":40,"isAtm":40},145,{"contract_symbol":1041,"symbol":1041,"bid":427,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":327,"openInterest":701,"open_interest":701,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":14},"DUOL  261009C00145000",5.8,3.6,-1.9,0.4677,0.470115,0.042812,-0.265882,0.079033,0.012268,{"contract_symbol":1052,"symbol":1052,"bid":1043,"ask":327,"last":912,"change":731,"changePercent":9,"volume":713,"openInterest":787,"open_interest":787,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":40},"DUOL  261009P00145000",0.4941,-0.526889,0.040553,-0.280996,0.079075,-0.015288,{"strike":17,"call":1060,"put":1073,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":1065,"changePercent":9,"volume":178,"openInterest":1066,"open_interest":1066,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":14},"DUOL  261009C00146000",0.95,4.2,3.14,-1.86,31,0.4763,0.429728,0.041507,-0.267276,0.078022,0.011229,{"contract_symbol":1074,"symbol":1074,"bid":971,"ask":178,"last":1075,"change":1076,"changePercent":9,"volume":597,"openInterest":178,"open_interest":178,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":40},"DUOL  261009P00146000",4.77,0.17,0.5078,-0.5643,0.039034,-0.285675,0.078223,-0.016442,{"strike":1084,"call":1085,"put":1096,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1086,"symbol":1086,"bid":649,"ask":327,"last":1087,"change":1088,"changePercent":9,"volume":178,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"DUOL  261009C00147000",3.49,-0.89,43,0.4899,0.393093,0.039508,-0.269191,0.076392,0.010278,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":240,"changePercent":9,"volume":240,"openInterest":891,"open_interest":891,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":40},"DUOL  261009P00147000",4.8,7.2,4.7,0.5169,-0.600046,0.037619,-0.285358,0.07675,-0.017552,{"strike":1108,"call":1109,"put":1119,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1110,"symbol":1110,"bid":605,"ask":1111,"last":994,"change":1112,"changePercent":9,"volume":584,"openInterest":701,"open_interest":701,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"DUOL  261009C00148000",4.6,-1.7,0.4999,0.358393,0.037609,-0.266842,0.074208,0.009379,{"contract_symbol":1120,"symbol":1120,"bid":972,"ask":853,"last":1121,"change":1122,"changePercent":9,"volume":47,"openInterest":597,"open_interest":597,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":40},"DUOL  261009P00148000",5.2,-0.4,0.5218,-0.634816,0.036268,-0.280281,0.074685,-0.018634,{"strike":1130,"call":1131,"put":1142,"callItm":14,"putItm":40,"isAtm":14},149,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":982,"last":268,"change":1134,"changePercent":9,"volume":546,"openInterest":1135,"open_interest":1135,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":14},"DUOL  261009C00149000",1.55,-1.5,47,0.5057,0.324783,0.035816,-0.259998,0.071482,0.00851,{"contract_symbol":1143,"symbol":1143,"bid":348,"ask":891,"last":1042,"change":240,"changePercent":9,"volume":240,"openInterest":286,"open_interest":286,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":40},"DUOL  261009P00149000",0.5267,-0.667657,0.034711,-0.273297,0.072149,-0.01967,{"strike":1151,"call":1152,"put":1162,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1153,"symbol":1153,"bid":1030,"ask":1154,"last":427,"change":1155,"changePercent":9,"volume":1156,"openInterest":900,"open_interest":900,"iv":1077,"implied_volatility":1077,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"DUOL  261009C00150000",2.25,-1.3,238,0.291959,0.034038,-0.249156,0.068217,0.007662,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1166,"change":1167,"changePercent":9,"volume":47,"openInterest":348,"open_interest":348,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":40},"DUOL  261009P00150000",6.1,9.5,7.5,0.99,0.5355,-0.696931,0.032831,-0.267277,0.069391,-0.020619,{"strike":1175,"call":1176,"put":1189,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1177,"symbol":1177,"bid":123,"ask":1178,"last":1179,"change":1180,"changePercent":9,"volume":1181,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":14},"DUOL  261009C00152500",3.5,1.2,-1.1,322,197,0.5091,0.217274,0.029066,-0.213852,0.058402,0.005724,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":1193,"change":240,"changePercent":9,"volume":240,"openInterest":348,"open_interest":348,"iv":1194,"implied_volatility":1194,"delta":1195,"gamma":1196,"theta":1197,"vega":1198,"rho":1199,"in_the_money":40},"DUOL  261009P00152500",7.7,10.6,8.81,0.5587,-0.759769,0.028024,-0.248294,0.061791,-0.022729,{"strike":1201,"call":1202,"put":1213,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1203,"symbol":1203,"bid":731,"ask":1204,"last":68,"change":1205,"changePercent":9,"volume":342,"openInterest":1206,"open_interest":1206,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":14},"DUOL  261009C00155000",1.25,-0.9,290,0.517,0.159537,0.023644,-0.179407,0.048246,0.004214,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":680,"change":240,"changePercent":9,"volume":240,"openInterest":597,"open_interest":597,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":40},"DUOL  261009P00155000",9.8,13.5,0.6097,-0.797597,0.023279,-0.245656,0.056018,-0.024205,{"strike":1224,"call":1225,"put":1235,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1226,"symbol":1226,"bid":240,"ask":427,"last":180,"change":1227,"changePercent":9,"volume":713,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":14},"DUOL  261009C00157500",-0.7,63,0.5241,0.114445,0.018578,-0.144858,0.038429,0.00303,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":40},"DUOL  261009P00157500",12.4,15.8,11.08,0.6597,-0.826165,0.019586,-0.241956,0.050994,-0.025436,{"strike":1247,"call":1248,"put":1256,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1249,"symbol":1249,"bid":153,"ask":180,"last":128,"change":1122,"changePercent":9,"volume":1066,"openInterest":17,"open_interest":17,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":14},"DUOL  261009C00160000",0.5642,0.094301,0.014998,-0.135514,0.033395,0.002493,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":240,"changePercent":9,"volume":240,"openInterest":703,"open_interest":703,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":40},"DUOL  261009P00160000",14.6,18.1,17.3,0.7015,-0.850894,0.016664,-0.23278,0.046136,-0.026562,{"strike":1268,"call":1269,"put":1279,"callItm":14,"putItm":40,"isAtm":14},162.5,{"contract_symbol":1270,"symbol":1270,"bid":240,"ask":1271,"last":864,"change":1272,"changePercent":9,"volume":248,"openInterest":383,"open_interest":383,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":14},"DUOL  261009C00162500",0.8,-0.25,0.6076,0.080768,0.012405,-0.13001,0.029749,0.002132,{"contract_symbol":1280,"symbol":1280,"bid":617,"ask":1281,"last":1282,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":40},"DUOL  261009P00162500",20.4,19.22,0.7353,-0.873019,0.014248,-0.21866,0.041346,-0.027617,{"strike":1290,"call":1291,"put":1299,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1292,"symbol":1292,"bid":240,"ask":47,"last":731,"change":240,"changePercent":9,"volume":240,"openInterest":194,"open_interest":194,"iv":1293,"implied_volatility":1293,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":14},"DUOL  261009C00165000",0.6458,0.069,0.010349,-0.122543,0.02638,0.001819,{"contract_symbol":1300,"symbol":1300,"bid":575,"ask":494,"last":1301,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":40},"DUOL  261009P00165000",29.34,0.7607,-0.893387,0.012166,-0.199827,0.036524,-0.028623,{"strike":1309,"call":1310,"put":1318,"callItm":14,"putItm":40,"isAtm":14},167.5,{"contract_symbol":1311,"symbol":1311,"bid":240,"ask":68,"last":649,"change":1312,"changePercent":9,"volume":597,"openInterest":348,"open_interest":348,"iv":1293,"implied_volatility":1293,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":14},"DUOL  261009C00167500",1.09,0.049262,0.007943,-0.094055,0.020248,0.001302,{"contract_symbol":1319,"symbol":1319,"bid":515,"ask":1320,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":40},"DUOL  261009P00167500",24.9,-0.917438,0.010075,-0.165474,0.030245,-0.029721,{"strike":1327,"call":1328,"put":1336,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1329,"symbol":1329,"bid":240,"ask":427,"last":1330,"change":240,"changePercent":9,"volume":240,"openInterest":1066,"open_interest":1066,"iv":1293,"implied_volatility":1293,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":14},"DUOL  261009C00170000",0.22,0.034507,0.005953,-0.070483,0.015173,0.000914,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":40},"DUOL  261009P00170000",23.9,27.8,-0.936895,0.0082,-0.134679,0.024617,-0.030702,{"strike":1346,"call":1347,"put":1355,"callItm":14,"putItm":40,"isAtm":14},172.5,{"contract_symbol":1348,"symbol":1348,"bid":240,"ask":1349,"last":504,"change":240,"changePercent":9,"volume":240,"openInterest":327,"open_interest":327,"iv":1293,"implied_volatility":1293,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":14},"DUOL  261009C00172500",2.8,0.02373,0.00436,-0.051626,0.011114,0.000629,{"contract_symbol":1356,"symbol":1356,"bid":418,"ask":1357,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":40},"DUOL  261009P00172500",30.2,-0.952375,0.006565,-0.107822,0.019708,-0.031581,{"strike":1364,"call":1365,"put":1373,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1366,"symbol":1366,"bid":240,"ask":1367,"last":180,"change":240,"changePercent":9,"volume":240,"openInterest":892,"open_interest":892,"iv":1293,"implied_volatility":1293,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":14},"DUOL  261009C00175000",2.7,0.01603,0.003125,-0.036999,0.007965,0.000426,{"contract_symbol":1374,"symbol":1374,"bid":382,"ask":1375,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":40},"DUOL  261009P00175000",32.3,-0.964497,0.005173,-0.084973,0.015531,-0.032374,{"strike":1382,"call":1383,"put":1390,"callItm":14,"putItm":40,"isAtm":14},177.5,{"contract_symbol":1384,"symbol":1384,"bid":240,"ask":427,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1293,"implied_volatility":1293,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"DUOL  261009C00177500",0.010644,0.002193,-0.02597,0.005591,0.000283,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":40},"DUOL  261009P00177500",31.4,34.9,-0.973847,0.004016,-0.065968,0.012058,-0.033095,{"strike":1400,"call":1401,"put":1409,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1402,"symbol":1402,"bid":240,"ask":731,"last":525,"change":1403,"changePercent":9,"volume":713,"openInterest":546,"open_interest":546,"iv":1293,"implied_volatility":1293,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":14},"DUOL  261009C00180000",-0.85,0.00695,0.001509,-0.017871,0.003847,0.000185,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1412,"last":1413,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":40},"DUOL  261009P00180000",34.3,37.2,28.63,-0.980955,0.003074,-0.050484,0.009227,-0.033757,{"strike":1420,"call":1421,"put":1428,"callItm":14,"putItm":40,"isAtm":14},182.5,{"contract_symbol":1422,"symbol":1422,"bid":240,"ask":427,"last":1062,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1293,"implied_volatility":1293,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":14},"DUOL  261009C00182500",0.004466,0.001019,-0.012066,0.002597,0.000119,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1431,"last":1432,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":40},"DUOL  261009P00182500",36.5,40.2,35.35,-0.986284,0.00232,-0.038108,0.006965,-0.034373,{"strike":1439,"call":1440,"put":1447,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1441,"symbol":1441,"bid":240,"ask":525,"last":180,"change":240,"changePercent":9,"volume":240,"openInterest":891,"open_interest":891,"iv":1293,"implied_volatility":1293,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":14},"DUOL  261009C00185000",0.002826,0.000676,-0.008,0.001722,0.000075,{"contract_symbol":1448,"symbol":1448,"bid":1449,"ask":1450,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":40},"DUOL  261009P00185000",39.1,42.7,-0.990228,0.001729,-0.028392,0.005189,-0.034953,{"strike":1457,"call":1458,"put":1466,"callItm":14,"putItm":40,"isAtm":14},187.5,{"contract_symbol":1459,"symbol":1459,"bid":240,"ask":1460,"last":1062,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1293,"implied_volatility":1293,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":14},"DUOL  261009C00187500",1.65,0.001762,0.00044,-0.005213,0.001122,0.000047,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":40},"DUOL  261009P00187500",41.7,45.2,-0.993109,0.001272,-0.02089,0.003818,-0.035504,{"strike":1476,"call":1477,"put":1486,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1478,"symbol":1478,"bid":240,"ask":1479,"last":1480,"change":240,"changePercent":9,"volume":240,"openInterest":327,"open_interest":327,"iv":1293,"implied_volatility":1293,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":14},"DUOL  261009C00190000",1.85,0.86,0.001082,0.000282,-0.003342,0.000719,0.000029,{"contract_symbol":1487,"symbol":1487,"bid":1488,"ask":1489,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":40},"DUOL  261009P00190000",44.1,47.7,-0.995189,0.000925,-0.015187,0.002776,-0.036035,{"strike":1496,"call":1497,"put":1503,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":1498,"symbol":1498,"bid":240,"ask":278,"last":774,"change":240,"changePercent":9,"volume":240,"openInterest":546,"open_interest":546,"iv":1293,"implied_volatility":1293,"delta":1499,"gamma":1500,"theta":1501,"vega":1482,"rho":1502,"in_the_money":14},"DUOL  261009C00195000",0.000392,0.000111,-0.00131,0.000011,{"contract_symbol":1504,"symbol":1504,"bid":1505,"ask":1506,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":40},"DUOL  261009P00195000",48.9,52.7,-0.99772,0.000472,-0.00776,0.001418,-0.037054,{"strike":1513,"call":1514,"put":1521,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1515,"symbol":1515,"bid":240,"ask":278,"last":1030,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1293,"implied_volatility":1293,"delta":1516,"gamma":1517,"theta":1518,"vega":1519,"rho":1520,"in_the_money":14},"DUOL  261009C00200000",0.000135,0.000041,-0.000484,0.000104,0.000004,{"contract_symbol":1522,"symbol":1522,"bid":607,"ask":1523,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1302,"implied_volatility":1302,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":40},"DUOL  261009P00200000",57.7,-0.998958,0.000231,-0.003802,0.000695,-0.038038,"2026-10-02T23:35:57.217815+00:00"]