[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMDA":3,"stock-options-OMDA":31,"homepage-market-summary":288},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OMDA","2026-10-07",{"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},"Omada Health, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Omada Health Inc empowers individuals to make lasting health changes through personalized, virtual care between doctor's visits. The integrated platform of the company supports members with cardiometabolic conditions like prediabetes, diabetes, hypertension, musculoskeletal issues, and behavioral health needs. The company's specialized care tracks also assist members using GLP-1 medications. The company delivers measurable health outcomes and value for employers, health plans, health systems, and pharmacy benefit managers.","946","South San Francisco, CA",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},20.89,20.7,21.4,20.65,20.73,0.16,0.77,1257084.811588,10610,20.9563,26.915,10.28,1158077.3553713611,63.8,336,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":43,"strikes":69,"updated_at":287,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.2,{"total_volume":41,"total_open_interest":42,"put_call_ratio":21,"implied_volatility":39},51,1975,[44,45,49,53,57,61,65],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":46,"label":46,"type":36,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",44,"261120",{"date":50,"label":50,"type":36,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",72,"261218",{"date":54,"label":54,"type":36,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",100,"270115",{"date":58,"label":58,"type":36,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-03-19",163,"270319",{"date":62,"label":62,"type":36,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2027-04-16",191,"270416",{"date":66,"label":66,"type":36,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2027-12-17",436,"271217",[70,85,97,110,129,151,171,195,221,246,268],{"strike":71,"call":72,"put":81,"callItm":33,"putItm":14,"isAtm":14},2.5,{"contract_symbol":73,"symbol":73,"bid":74,"ask":75,"last":76,"change":77,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":79,"gamma":77,"theta":77,"vega":77,"rho":80,"in_the_money":33},"OMDA  261016C00002500",17.1,20,16.85,0,1.1398,1,0.000611,{"contract_symbol":82,"symbol":82,"bid":77,"ask":83,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":84,"implied_volatility":84,"delta":77,"gamma":77,"theta":77,"vega":77,"rho":77,"in_the_money":14},"OMDA  261016P00002500",0.05,1.9306,{"strike":86,"call":87,"put":92,"callItm":33,"putItm":14,"isAtm":14},5,{"contract_symbol":88,"symbol":88,"bid":89,"ask":90,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":79,"gamma":77,"theta":77,"vega":77,"rho":91,"in_the_money":33},"OMDA  261016C00005000",14.7,17.6,0.001223,{"contract_symbol":93,"symbol":93,"bid":77,"ask":94,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":95,"implied_volatility":95,"delta":77,"gamma":77,"theta":96,"vega":77,"rho":77,"in_the_money":14},"OMDA  261016P00005000",0.75,1.9291,-0.000001,{"strike":98,"call":99,"put":104,"callItm":33,"putItm":14,"isAtm":14},7.5,{"contract_symbol":100,"symbol":100,"bid":101,"ask":102,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":79,"gamma":77,"theta":77,"vega":77,"rho":103,"in_the_money":33},"OMDA  261016C00007500",12.1,15.1,0.001834,{"contract_symbol":105,"symbol":105,"bid":77,"ask":94,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":84,"implied_volatility":84,"delta":106,"gamma":107,"theta":108,"vega":109,"rho":96,"in_the_money":14},"OMDA  261016P00007500",-0.000187,0.000112,-0.000252,0.000023,{"strike":111,"call":112,"put":120,"callItm":33,"putItm":14,"isAtm":14},10,{"contract_symbol":113,"symbol":113,"bid":111,"ask":114,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":115,"gamma":116,"theta":117,"vega":118,"rho":119,"in_the_money":33},"OMDA  261016C00010000",12.4,0.999989,0.000013,-0.00001,0.000002,0.002446,{"contract_symbol":121,"symbol":121,"bid":77,"ask":94,"last":122,"change":77,"changePercent":9,"volume":77,"openInterest":123,"open_interest":123,"iv":95,"implied_volatility":95,"delta":124,"gamma":125,"theta":126,"vega":127,"rho":128,"in_the_money":14},"OMDA  261016P00010000",0.5,55,-0.004568,0.002108,-0.004726,0.000438,-0.000026,{"strike":130,"call":131,"put":142,"callItm":33,"putItm":14,"isAtm":14},12.5,{"contract_symbol":132,"symbol":132,"bid":133,"ask":134,"last":135,"change":77,"changePercent":9,"volume":77,"openInterest":136,"open_interest":136,"iv":78,"implied_volatility":78,"delta":137,"gamma":138,"theta":139,"vega":140,"rho":141,"in_the_money":33},"OMDA  261016C00012500",7.3,9.7,8.28,2,0.998624,0.001206,-0.000944,0.000148,0.00305,{"contract_symbol":143,"symbol":143,"bid":77,"ask":94,"last":144,"change":77,"changePercent":9,"volume":77,"openInterest":145,"open_interest":145,"iv":95,"implied_volatility":95,"delta":146,"gamma":147,"theta":148,"vega":149,"rho":150,"in_the_money":14},"OMDA  261016P00012500",0.1,46,-0.030931,0.011026,-0.024723,0.00229,-0.00018,{"strike":152,"call":153,"put":163,"callItm":33,"putItm":14,"isAtm":14},15,{"contract_symbol":154,"symbol":154,"bid":86,"ask":155,"last":156,"change":77,"changePercent":9,"volume":77,"openInterest":157,"open_interest":157,"iv":78,"implied_volatility":78,"delta":158,"gamma":159,"theta":160,"vega":161,"rho":162,"in_the_money":33},"OMDA  261016C00015000",7.2,5.88,17,0.975662,0.01528,-0.011961,0.001875,0.003535,{"contract_symbol":164,"symbol":164,"bid":77,"ask":94,"last":83,"change":77,"changePercent":9,"volume":77,"openInterest":165,"open_interest":165,"iv":84,"implied_volatility":84,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":14},"OMDA  261016P00015000",14,-0.103431,0.028395,-0.063769,0.005901,-0.000618,{"strike":172,"call":173,"put":185,"callItm":33,"putItm":14,"isAtm":14},17.5,{"contract_symbol":174,"symbol":174,"bid":175,"ask":176,"last":177,"change":77,"changePercent":9,"volume":77,"openInterest":178,"open_interest":178,"iv":179,"implied_volatility":179,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":33},"OMDA  261016C00017500",2.7,4.7,3.05,12,1.0421,0.883832,0.057178,-0.037413,0.006415,0.003633,{"contract_symbol":186,"symbol":186,"bid":77,"ask":94,"last":187,"change":77,"changePercent":9,"volume":77,"openInterest":188,"open_interest":188,"iv":189,"implied_volatility":189,"delta":190,"gamma":191,"theta":192,"vega":193,"rho":194,"in_the_money":14},"OMDA  261016P00017500",0.25,83,1.3312,-0.164714,0.056769,-0.060618,0.008136,-0.000948,{"strike":75,"call":196,"put":208,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":200,"change":77,"changePercent":9,"volume":77,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":33},"OMDA  261016C00020000",0.55,1.9,1.44,64,0.5661,0.720585,0.18104,-0.034962,0.011034,0.003376,{"contract_symbol":209,"symbol":209,"bid":210,"ask":94,"last":211,"change":212,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"OMDA  261016P00020000",0.3,0.37,-0.23,7,129,0.7132,-0.313957,0.151595,-0.046461,0.011639,-0.001734,{"strike":222,"call":223,"put":235,"callItm":14,"putItm":33,"isAtm":33},22.5,{"contract_symbol":224,"symbol":224,"bid":77,"ask":210,"last":225,"change":226,"changePercent":9,"volume":227,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"OMDA  261016C00022500",0.33,0.14,42,371,0.3899,0.132078,0.167186,-0.015314,0.007017,0.000658,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":136,"change":77,"changePercent":9,"volume":77,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":33},"OMDA  261016P00022500",1.15,2.9,26,0.7355,-0.709035,0.142063,-0.046307,0.011249,-0.004112,{"strike":247,"call":248,"put":257,"callItm":14,"putItm":33,"isAtm":14},25,{"contract_symbol":249,"symbol":249,"bid":77,"ask":83,"last":83,"change":77,"changePercent":9,"volume":136,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":14},"OMDA  261016C00025000",935,0.5351,0.020041,0.027624,-0.004767,0.001591,0.0001,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":77,"changePercent":9,"volume":77,"openInterest":247,"open_interest":247,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":33},"OMDA  261016P00025000",3.5,5.3,4.49,1.0514,-0.837438,0.071268,-0.047467,0.008066,-0.005348,{"strike":269,"call":270,"put":278,"callItm":14,"putItm":33,"isAtm":14},30,{"contract_symbol":271,"symbol":271,"bid":77,"ask":272,"last":273,"change":77,"changePercent":9,"volume":77,"openInterest":274,"open_interest":274,"iv":251,"implied_volatility":251,"delta":275,"gamma":276,"theta":277,"vega":118,"rho":77,"in_the_money":14},"OMDA  261016C00030000",0.35,0.03,196,0.000012,0.000029,-0.000005,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":262,"implied_volatility":262,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":33},"OMDA  261016P00030000",8.3,10.1,-0.981819,0.012943,-0.008621,0.001465,-0.007249,"2026-10-07T22:31:54.627091+00:00",{"status":289,"indices":290,"watchlist":332,"sectors":354,"benchmarks":409},"success",[291,298,305,312,318,325],{"symbol":292,"name":293,"price":294,"change":295,"pct_change":296,"is_up":14,"sparkline":297,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":299,"name":300,"price":301,"change":302,"pct_change":303,"is_up":14,"sparkline":304,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":306,"name":307,"price":308,"change":309,"pct_change":310,"is_up":14,"sparkline":311,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":313,"name":314,"price":315,"change":316,"pct_change":296,"is_up":14,"sparkline":317,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":319,"name":320,"price":321,"change":322,"pct_change":323,"is_up":14,"sparkline":324,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":326,"name":327,"price":328,"change":329,"pct_change":330,"is_up":33,"sparkline":331,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[333,340,347],{"symbol":334,"name":335,"price":336,"change":337,"pct_change":338,"is_up":14,"sparkline":339,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":341,"name":342,"price":343,"change":344,"pct_change":345,"is_up":33,"sparkline":346,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":348,"name":349,"price":350,"change":351,"pct_change":352,"is_up":14,"sparkline":353,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[355,360,365,370,375,380,385,390,395,399,404],{"name":356,"etf":357,"change":358,"price":359,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":361,"etf":362,"change":363,"price":364,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":366,"etf":367,"change":368,"price":369,"is_up":33},"Healthcare","XLV",1.03,168.81,{"name":371,"etf":372,"change":373,"price":374,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":376,"etf":377,"change":378,"price":379,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":381,"etf":382,"change":383,"price":384,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":386,"etf":387,"change":388,"price":389,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":391,"etf":392,"change":393,"price":394,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":396,"etf":397,"change":323,"price":398,"is_up":14},"Real Estate","XLRE",40.57,{"name":400,"etf":401,"change":402,"price":403,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":405,"etf":406,"change":407,"price":408,"is_up":14},"Comm Services","XLC",-0.35,111.26,[410,415,420,425],{"ticker":411,"name":412,"price":413,"change":414,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":416,"name":417,"price":418,"change":419,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":421,"name":422,"price":423,"change":424,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":426,"name":427,"price":428,"change":323,"is_up":14},"IWM","iShares Russell 2000",277.7]