[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DY":3,"homepage-market-summary":31,"stock-options-DY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DY","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},"Dycom Industries, Inc.","NYSE",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","Dycom Industries Inc is a provider of specialty contracting services to the telecommunications infrastructure and utility industries throughout the United States. The company has two reporting segments: Communications and Building Systems. The Communications segment provides specialty contracting services, including program management, planning; engineering and design; aerial, underground, and wireless construction; maintenance; and fulfillment services for telecommunications and digital infrastructure providers. The Building Systems segment specializes in providing comprehensive building infrastructure solutions, including electrical, energy management, security, and fire safety systems for data centers and other critical facilities. The firm generates key revenue from Communications.","19,556","West Palm Beach, FL",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},273.75,272.78,278.1282,272.1,269.96,3.79,1.4,442388.391268,16714,274.4291,566.46997,263.3601,491938.20780516,3.4,9288,{"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":203,"updated_at":983,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},79,5094,0.55,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",168,"270319",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-12-17",441,"271217",[204,224,241,260,278,298,317,337,360,385,412,438,465,491,517,543,569,596,618,640,664,684,702,722,740,758,777,796,812,825,839,852,864,874,886,896,906,916,925,934,944,955,965,974],{"strike":205,"call":206,"put":217,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":40},"DY    261016C00160000",109.7,118.4,0,0.7041,0.999964,0.000004,-0.000202,0.00008,0.061104,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":221,"gamma":210,"theta":222,"vega":223,"rho":210,"in_the_money":14},"DY    261016P00160000",3.9,0.6188,-0.000003,-0.000019,0.000009,{"strike":225,"call":226,"put":235,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":40},"DY    261016C00170000",99.7,108.3,0.999793,0.000021,-0.001056,0.000418,0.064904,{"contract_symbol":236,"symbol":236,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":238,"gamma":213,"theta":239,"vega":240,"rho":221,"in_the_money":14},"DY    261016P00170000",4.9,-0.000032,-0.000159,0.000072,{"strike":242,"call":243,"put":252,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":40},"DY    261016C00180000",90.5,96.3,0.999083,0.000083,-0.004199,0.001664,0.068646,{"contract_symbol":253,"symbol":253,"bid":210,"ask":237,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":254,"open_interest":254,"iv":220,"implied_volatility":220,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"DY    261016P00180000",2,-0.00021,0.000024,-0.000941,0.000424,-0.000023,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"DY    261016C00190000",81.6,87.6,0.996764,0.00026,-0.013224,0.00524,0.072212,{"contract_symbol":272,"symbol":272,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"DY    261016P00190000",-0.001034,0.000105,-0.004121,0.001858,-0.000112,{"strike":279,"call":280,"put":291,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":210,"changePercent":9,"volume":210,"openInterest":285,"open_interest":285,"iv":211,"implied_volatility":211,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":40},"DY    261016C00200000",71,77.1,71.54,7,0.990616,0.000669,-0.034041,0.013489,0.075356,{"contract_symbol":292,"symbol":292,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"DY    261016P00200000",-0.003953,0.000354,-0.013909,0.006271,-0.000429,{"strike":299,"call":300,"put":309,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"DY    261016C00210000",60.3,68,0.977006,0.001446,-0.073553,0.029145,0.07767,{"contract_symbol":310,"symbol":310,"bid":210,"ask":237,"last":311,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":220,"implied_volatility":220,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"DY    261016P00210000",2.1,-0.012141,0.000953,-0.037441,0.01688,-0.001325,{"strike":318,"call":319,"put":328,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"DY    261016C00220000",50.4,58.2,0.951282,0.002682,-0.136389,0.054044,0.078622,{"contract_symbol":329,"symbol":329,"bid":210,"ask":330,"last":331,"change":210,"changePercent":9,"volume":210,"openInterest":254,"open_interest":254,"iv":220,"implied_volatility":220,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"DY    261016P00220000",1.45,0.45,-0.030884,0.002105,-0.082707,0.037288,-0.003387,{"strike":338,"call":339,"put":349,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"DY    261016C00230000",41.5,47.7,0.6164,0.933953,0.003893,-0.15173,0.068679,0.080555,{"contract_symbol":350,"symbol":350,"bid":210,"ask":351,"last":352,"change":210,"changePercent":9,"volume":210,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"DY    261016P00230000",1.75,1.35,20,0.5364,-0.043291,0.003202,-0.094494,0.049151,-0.004728,{"strike":361,"call":362,"put":373,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"DY    261016C00240000",32.5,38.3,64.63,0.5726,0.890973,0.006099,-0.205161,0.099956,0.079617,{"contract_symbol":374,"symbol":374,"bid":153,"ask":351,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"DY    261016P00240000",1.27,-0.15,13,45,0.5049,-0.083353,0.005677,-0.148455,0.082034,-0.009124,{"strike":53,"call":386,"put":400,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"DY    261016C00250000",24,30,27,7.3,5,10,0.5719,0.807261,0.008947,-0.300239,0.146455,0.074016,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":210,"changePercent":9,"volume":210,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"DY    261016P00250000",0.95,4.2,3.1,94,0.4811,-0.155698,0.009286,-0.220479,0.127859,-0.017114,{"strike":413,"call":414,"put":426,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":393,"openInterest":285,"open_interest":285,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"DY    261016C00260000",16.4,22,20.96,-4.04,0.5278,0.709261,0.012138,-0.346829,0.183346,0.066824,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":210,"changePercent":9,"volume":210,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"DY    261016P00260000",0.85,6,5.76,74,0.427,-0.254878,0.014052,-0.26289,0.171746,-0.028041,{"strike":439,"call":440,"put":452,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":210,"changePercent":9,"volume":210,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"DY    261016C00270000",9.7,14.7,9.94,38,0.4864,0.576374,0.015048,-0.365292,0.209505,0.055567,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":47,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"DY    261016P00270000",6.4,9,7.9,-4.95,225,0.4441,-0.419829,0.016452,-0.332833,0.209104,-0.046816,{"strike":466,"call":467,"put":480,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":47,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"DY    261016C00280000",6.8,9.3,7.6,1.1,338,0.5012,0.427988,0.014636,-0.377156,0.209941,0.041701,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":353,"change":210,"changePercent":9,"volume":210,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"DY    261016P00280000",10.8,14.6,43,0.4291,-0.589899,0.016936,-0.319876,0.207986,-0.066532,{"strike":492,"call":493,"put":505,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":494,"symbol":494,"bid":495,"ask":392,"last":219,"change":496,"changePercent":9,"volume":497,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"DY    261016C00290000",2.6,-0.4,28,566,0.4649,0.277849,0.013483,-0.298987,0.179414,0.027492,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":210,"changePercent":9,"volume":210,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":40},"DY    261016P00290000",16.6,23.7,23,140,0.4319,-0.739218,0.014059,-0.269079,0.173799,-0.084827,{"strike":518,"call":519,"put":531,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":210,"changePercent":9,"volume":210,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"DY    261016C00300000",0.2,3.8,2.7,352,0.4506,0.159685,0.01008,-0.209975,0.13,0.015952,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":210,"changePercent":9,"volume":210,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"DY    261016P00300000",24.6,30.9,34,61,0.4179,-0.860008,0.009955,-0.178359,0.119071,-0.100528,{"strike":544,"call":545,"put":557,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":546,"symbol":546,"bid":184,"ask":547,"last":548,"change":549,"changePercent":9,"volume":392,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"DY    261016C00310000",1.55,1.26,0.36,1003,0.4638,0.09232,0.006669,-0.147187,0.088532,0.009259,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":562,"changePercent":9,"volume":377,"openInterest":563,"open_interest":563,"iv":525,"implied_volatility":525,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"DY    261016P00310000",34.2,39.9,35.57,-5.33,59,-0.914358,0.006491,-0.135222,0.083719,-0.109791,{"strike":570,"call":571,"put":583,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":572,"symbol":572,"bid":573,"ask":47,"last":574,"change":575,"changePercent":9,"volume":47,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"DY    261016C00320000",0.1,0.77,0.18,384,0.4939,0.058328,0.004409,-0.110353,0.062332,0.005855,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":588,"changePercent":9,"volume":47,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":40},"DY    261016P00320000",43.2,50.7,45.6,-7.21,184,0.5105,-0.935089,0.004638,-0.123994,0.067761,-0.115713,{"strike":597,"call":598,"put":607,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":599,"symbol":599,"bid":573,"ask":402,"last":184,"change":210,"changePercent":9,"volume":210,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"DY    261016C00330000",31,0.5257,0.038548,0.002974,-0.084289,0.044735,0.00387,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":322,"change":210,"changePercent":9,"volume":210,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"DY    261016P00330000",53.6,59.9,15,0.5628,-0.949911,0.00343,-0.111469,0.055254,-0.121028,{"strike":619,"call":620,"put":629,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":621,"symbol":621,"bid":210,"ask":237,"last":521,"change":210,"changePercent":9,"volume":210,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"DY    261016C00340000",32,0.5382,0.022331,0.001846,-0.054858,0.028435,0.002246,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":40},"DY    261016P00340000",62.8,70.4,39.99,0.6034,-0.962377,0.00254,-0.094857,0.043858,-0.126098,{"strike":641,"call":642,"put":653,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":643,"symbol":643,"bid":210,"ask":123,"last":644,"change":645,"changePercent":9,"volume":47,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"DY    261016C00350000",0.15,-0.35,940,0.5266,0.009744,0.000925,-0.026311,0.013939,0.000984,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":40},"DY    261016P00350000",74.4,79.7,57,0.6299,-0.973474,0.001822,-0.074186,0.032857,-0.131024,{"strike":665,"call":666,"put":674,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":667,"symbol":667,"bid":210,"ask":237,"last":521,"change":210,"changePercent":9,"volume":210,"openInterest":668,"open_interest":668,"iv":647,"implied_volatility":647,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"DY    261016C00360000",17,0.00453,0.00047,-0.013371,0.007084,0.000459,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":40},"DY    261016P00360000",84.4,89.8,71.33,-0.984742,0.00114,-0.046418,0.020559,-0.135964,{"strike":685,"call":686,"put":693,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":687,"symbol":687,"bid":210,"ask":254,"last":153,"change":210,"changePercent":9,"volume":210,"openInterest":392,"open_interest":392,"iv":647,"implied_volatility":647,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"DY    261016C00370000",0.002014,0.000226,-0.006442,0.003413,0.000204,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":40},"DY    261016P00370000",92.5,100.3,-0.991482,0.000687,-0.027978,0.012392,-0.140455,{"strike":703,"call":704,"put":712,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":705,"symbol":705,"bid":210,"ask":237,"last":47,"change":210,"changePercent":9,"volume":210,"openInterest":706,"open_interest":706,"iv":647,"implied_volatility":647,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"DY    261016C00380000",11,0.000859,0.000104,-0.002957,0.001566,0.000087,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":40},"DY    261016P00380000",102.5,110.3,70.75,-0.995373,0.0004,-0.016299,0.007219,-0.144664,{"strike":723,"call":724,"put":731,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":725,"symbol":725,"bid":210,"ask":237,"last":472,"change":210,"changePercent":9,"volume":210,"openInterest":455,"open_interest":455,"iv":647,"implied_volatility":647,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"DY    261016C00390000",0.000353,0.000046,-0.001298,0.000688,0.000036,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":736,"gamma":689,"theta":737,"vega":738,"rho":739,"in_the_money":40},"DY    261016P00390000",112.5,120.3,79.87,-0.99755,-0.009204,0.004077,-0.148702,{"strike":741,"call":742,"put":749,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":743,"symbol":743,"bid":210,"ask":522,"last":428,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":647,"implied_volatility":647,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"DY    261016C00400000",0.00014,0.000019,-0.000547,0.00029,0.000014,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"DY    261016P00400000",124.1,130.3,-0.998733,0.000124,-0.005052,0.002238,-0.152641,{"strike":759,"call":760,"put":768,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":761,"symbol":761,"bid":210,"ask":237,"last":762,"change":210,"changePercent":9,"volume":210,"openInterest":254,"open_interest":254,"iv":647,"implied_volatility":647,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"DY    261016C00410000",14.38,0.000054,0.000008,-0.000222,0.000118,0.000005,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":40},"DY    261016P00410000",132.3,140.3,-0.999359,0.000066,-0.002702,0.001197,-0.156523,{"strike":778,"call":779,"put":787,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":780,"symbol":780,"bid":210,"ask":351,"last":781,"change":210,"changePercent":9,"volume":210,"openInterest":782,"open_interest":782,"iv":647,"implied_volatility":647,"delta":783,"gamma":784,"theta":785,"vega":727,"rho":786,"in_the_money":14},"DY    261016C00420000",0.62,321,0.00002,0.000003,-0.000087,0.000002,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"DY    261016P00420000",142.5,150.4,-0.999682,0.000035,-0.001412,0.000625,-0.160375,{"strike":797,"call":798,"put":804,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":799,"symbol":799,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":801,"in_the_money":14},"DY    261016C00430000",0.000007,0.000001,-0.000033,0.000018,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":808,"gamma":803,"theta":809,"vega":810,"rho":811,"in_the_money":40},"DY    261016P00430000",153.6,160.3,-0.999845,-0.000721,0.00032,-0.16421,{"strike":813,"call":814,"put":817,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":815,"symbol":815,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":784,"gamma":210,"theta":816,"vega":800,"rho":210,"in_the_money":14},"DY    261016C00440000",-0.000012,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":821,"gamma":223,"theta":822,"vega":823,"rho":824,"in_the_money":40},"DY    261016P00440000",162.5,170.3,-0.999926,-0.000362,0.00016,-0.168038,{"strike":826,"call":827,"put":831,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":828,"symbol":828,"bid":210,"ask":237,"last":47,"change":210,"changePercent":9,"volume":210,"openInterest":829,"open_interest":829,"iv":647,"implied_volatility":647,"delta":801,"gamma":210,"theta":830,"vega":786,"rho":210,"in_the_money":14},"DY    261016C00450000",3,-0.000004,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":835,"gamma":213,"theta":836,"vega":837,"rho":838,"in_the_money":40},"DY    261016P00450000",172.5,180.3,-0.999965,-0.000178,0.000079,-0.171861,{"strike":840,"call":841,"put":844,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":842,"symbol":842,"bid":210,"ask":237,"last":529,"change":210,"changePercent":9,"volume":210,"openInterest":285,"open_interest":285,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":843,"vega":801,"rho":210,"in_the_money":14},"DY    261016C00460000",-0.000002,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":848,"gamma":786,"theta":849,"vega":850,"rho":851,"in_the_money":40},"DY    261016P00460000",182.5,190.3,-0.999984,-0.000086,0.000038,-0.175682,{"strike":853,"call":854,"put":857,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":855,"symbol":855,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":856,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00470000",-0.000001,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":861,"gamma":801,"theta":862,"vega":803,"rho":863,"in_the_money":40},"DY    261016P00470000",193.3,200.3,-0.999993,-0.000041,-0.179502,{"strike":865,"call":866,"put":868,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":867,"symbol":867,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00480000",{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":872,"gamma":210,"theta":222,"vega":223,"rho":873,"in_the_money":40},"DY    261016P00480000",203.3,210.3,-0.999997,-0.183322,{"strike":875,"call":876,"put":879,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":877,"symbol":877,"bid":210,"ask":237,"last":878,"change":210,"changePercent":9,"volume":210,"openInterest":392,"open_interest":392,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00490000",0.5,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":883,"gamma":210,"theta":884,"vega":213,"rho":885,"in_the_money":40},"DY    261016P00490000",212.7,219.1,-0.999998,-0.000009,-0.187141,{"strike":887,"call":888,"put":890,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":889,"symbol":889,"bid":210,"ask":237,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":455,"open_interest":455,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00500000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":894,"gamma":210,"theta":830,"vega":786,"rho":895,"in_the_money":40},"DY    261016P00500000",222.5,230.3,-0.999999,-0.190961,{"strike":897,"call":898,"put":900,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":899,"symbol":899,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00510000",{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":843,"vega":801,"rho":905,"in_the_money":40},"DY    261016P00510000",233.1,240.3,-1,-0.19478,{"strike":907,"call":908,"put":911,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":909,"symbol":909,"bid":210,"ask":237,"last":910,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00520000",8.1,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":856,"vega":210,"rho":915,"in_the_money":40},"DY    261016P00520000",242.5,250.4,-0.198599,{"strike":917,"call":918,"put":920,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":919,"symbol":919,"bid":210,"ask":237,"last":391,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00530000",{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":924,"in_the_money":40},"DY    261016P00530000",252.5,260.4,-0.202418,{"strike":926,"call":927,"put":929,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":928,"symbol":928,"bid":210,"ask":237,"last":454,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00540000",{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":933,"in_the_money":40},"DY    261016P00540000",263.3,270.3,-0.206238,{"strike":935,"call":936,"put":939,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":937,"symbol":937,"bid":210,"ask":237,"last":938,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00550000",5.5,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":943,"in_the_money":40},"DY    261016P00550000",272.5,280.3,-0.210057,{"strike":945,"call":946,"put":949,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":947,"symbol":947,"bid":210,"ask":237,"last":948,"change":210,"changePercent":9,"volume":210,"openInterest":388,"open_interest":388,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00560000",1.63,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":953,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":954,"in_the_money":40},"DY    261016P00560000",282.5,290.3,251.44,-0.213876,{"strike":956,"call":957,"put":959,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":958,"symbol":958,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00570000",{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":964,"in_the_money":40},"DY    261016P00570000",292.5,300.4,261.4,-0.217695,{"strike":966,"call":967,"put":969,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":968,"symbol":968,"bid":210,"ask":237,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00580000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":973,"in_the_money":40},"DY    261016P00580000",302.5,310.3,-0.221514,{"strike":975,"call":976,"put":978,"callItm":14,"putItm":40,"isAtm":14},590,{"contract_symbol":977,"symbol":977,"bid":210,"ask":237,"last":573,"change":210,"changePercent":9,"volume":210,"openInterest":254,"open_interest":254,"iv":647,"implied_volatility":647,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"DY    261016C00590000",{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":658,"implied_volatility":658,"delta":904,"gamma":210,"theta":210,"vega":210,"rho":982,"in_the_money":40},"DY    261016P00590000",312.5,320.3,-0.225334,"2026-10-02T23:36:20.572983+00:00"]