[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLAY":3,"homepage-market-summary":30,"stock-options-PLAY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLAY","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},"Dave & Buster's Entertainment, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","Dave & Buster's Entertainment Inc is an owner and operator of entertainment and dining venues in North America that offer experiences for both adults and families under the Dave & Buster's and Main Event brands. The company combines various forms of entertainment, including games, bowling, and watching live sports and other televised events, with a full menu of entrees and appetizers and a selection of alcoholic and non alcoholic beverages, all in one location. Its concept focuses on providing customers the opportunity to Eat, Drink, Play, and Watch, appealing to a balanced mix of adults, families, and teenagers. The company also operates internationally in the early stage as a franchisor of the Dave & Buster's brand.","23,610","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.56,6.78,6.52,6.86,-0.3,-4.37,1757346.588232,19038,6.6185,22.1,6.26,1683444.7395997131,1.9,3015,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":20,"price":101,"is_up":14},"Technology","XLK",201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":209,"updated_at":586,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,43102,0.38,[184,185,189,193,197,201,205],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-12-17",436,"271217",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",471,"280121",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",835,"290119",[210,229,245,266,290,314,339,362,383,403,421,437,451,465,477,488,499,509,519,530,538,548,558,568,576],{"strike":211,"call":212,"put":223,"callItm":73,"putItm":14,"isAtm":14},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":73},"PLAY  261016C00002000",4.2,5.2,4.78,2.3531,0.999757,0.000387,-0.000126,0.000009,0.000465,{"contract_symbol":224,"symbol":224,"bid":180,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":227,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016P00002000",0.05,1.6916,-0.000001,0.000003,{"strike":230,"call":231,"put":239,"callItm":73,"putItm":14,"isAtm":14},3,{"contract_symbol":232,"symbol":232,"bid":233,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":73},"PLAY  261016C00003000",3.3,0.990828,0.010493,-0.003423,0.000247,0.000683,{"contract_symbol":240,"symbol":240,"bid":180,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":227,"in_the_money":14},"PLAY  261016P00003000",-0.000788,0.001598,-0.000269,0.000027,{"strike":246,"call":247,"put":257,"callItm":73,"putItm":14,"isAtm":14},4,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":73},"PLAY  261016C00004000",2.3,3.2,2.3147,0.942632,0.049636,-0.015666,0.001151,0.000828,{"contract_symbol":258,"symbol":258,"bid":180,"ask":259,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"PLAY  261016P00004000",0.3,1.6919,-0.020413,0.029089,-0.004906,0.000493,-0.000034,{"strike":267,"call":268,"put":280,"callItm":73,"putItm":14,"isAtm":73},5,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":73},"PLAY  261016C00005000",1.35,2.15,1.95,30,1.6009,0.891365,0.116297,-0.017558,0.001865,0.000976,{"contract_symbol":281,"symbol":281,"bid":180,"ask":225,"last":282,"change":180,"changePercent":9,"volume":180,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"PLAY  261016P00005000",0.03,2028,1.0553,-0.03862,0.079282,-0.005201,0.000838,-0.000063,{"strike":291,"call":292,"put":303,"callItm":73,"putItm":14,"isAtm":73},6,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":178,"change":180,"changePercent":9,"volume":180,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":73},"PLAY  261016C00006000",0.55,0.95,666,1.0824,0.73331,0.303294,-0.020933,0.003289,0.000945,{"contract_symbol":304,"symbol":304,"bid":225,"ask":305,"last":306,"change":180,"changePercent":9,"volume":180,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"PLAY  261016P00006000",0.2,0.1,1740,0.8716,-0.230436,0.348398,-0.015594,0.003043,-0.000381,{"strike":315,"call":316,"put":327,"callItm":14,"putItm":73,"isAtm":73},7,{"contract_symbol":317,"symbol":317,"bid":306,"ask":318,"last":319,"change":180,"changePercent":9,"volume":180,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"PLAY  261016C00007000",0.25,0.19,2111,0.9223,0.347915,0.400351,-0.020062,0.003699,0.000485,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":180,"changePercent":9,"volume":180,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":73},"PLAY  261016P00007000",0.45,0.75,0.5,5046,0.4671,-0.809283,0.581764,-0.007477,0.002723,-0.00135,{"strike":340,"call":341,"put":350,"callItm":14,"putItm":73,"isAtm":73},8,{"contract_symbol":342,"symbol":342,"bid":180,"ask":306,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"PLAY  261016C00008000",4468,0.8454,0.070245,0.1591,-0.006698,0.001348,0.000101,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":180,"changePercent":9,"volume":180,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":73},"PLAY  261016P00008000",1.3,1.55,1.41,404,0.402,-0.999324,0.005837,-0.000056,0.000024,-0.001862,{"strike":176,"call":363,"put":372,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":364,"symbol":364,"bid":180,"ask":318,"last":282,"change":180,"changePercent":9,"volume":180,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"PLAY  261016C00009000",781,1.1593,0.044637,0.081151,-0.006425,0.000943,0.000064,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":249,"change":180,"changePercent":9,"volume":180,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":73},"PLAY  261016P00009000",2.1,2.55,876,0.6057,-0.999632,0.002207,-0.000048,0.000013,-0.002095,{"strike":384,"call":385,"put":394,"callItm":14,"putItm":73,"isAtm":14},10,{"contract_symbol":386,"symbol":386,"bid":180,"ask":225,"last":387,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":366,"implied_volatility":366,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"PLAY  261016C00010000",0.09,3853,0.010871,0.024701,-0.001956,0.000287,0.000016,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":180,"changePercent":9,"volume":180,"openInterest":399,"open_interest":399,"iv":377,"implied_volatility":377,"delta":400,"gamma":401,"theta":227,"vega":180,"rho":402,"in_the_money":73},"PLAY  261016P00010000",2.85,3.8,3.6,1609,-0.999997,0.000025,-0.002328,{"strike":404,"call":405,"put":413,"callItm":14,"putItm":73,"isAtm":14},11,{"contract_symbol":406,"symbol":406,"bid":180,"ask":225,"last":282,"change":180,"changePercent":9,"volume":180,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":228,"in_the_money":14},"PLAY  261016C00011000",3566,1.1592,0.002299,0.006201,-0.000491,0.000072,{"contract_symbol":414,"symbol":414,"bid":397,"ask":415,"last":416,"change":180,"changePercent":9,"volume":180,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":420,"in_the_money":73},"PLAY  261016P00011000",4.8,4.35,230,0.6056,-1,-0.002561,{"strike":422,"call":423,"put":431,"callItm":14,"putItm":73,"isAtm":14},12,{"contract_symbol":424,"symbol":424,"bid":180,"ask":225,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":426,"open_interest":426,"iv":366,"implied_volatility":366,"delta":427,"gamma":428,"theta":429,"vega":393,"rho":430,"in_the_money":14},"PLAY  261016C00012000",0.02,1417,0.000441,0.001364,-0.000108,0.000001,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":180,"changePercent":9,"volume":180,"openInterest":230,"open_interest":230,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":436,"in_the_money":73},"PLAY  261016P00012000",5.3,5.6,5.25,-0.002794,{"strike":438,"call":439,"put":446,"callItm":14,"putItm":73,"isAtm":14},13,{"contract_symbol":440,"symbol":440,"bid":180,"ask":259,"last":441,"change":180,"changePercent":9,"volume":180,"openInterest":442,"open_interest":442,"iv":366,"implied_volatility":366,"delta":443,"gamma":444,"theta":445,"vega":228,"rho":180,"in_the_money":14},"PLAY  261016C00013000",0.15,2632,0.000079,0.000273,-0.000022,{"contract_symbol":447,"symbol":447,"bid":291,"ask":448,"last":449,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":450,"in_the_money":73},"PLAY  261016P00013000",6.6,6.4,-0.003027,{"strike":452,"call":453,"put":459,"callItm":14,"putItm":73,"isAtm":14},14,{"contract_symbol":454,"symbol":454,"bid":180,"ask":306,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":455,"open_interest":455,"iv":408,"implied_volatility":408,"delta":456,"gamma":457,"theta":458,"vega":430,"rho":180,"in_the_money":14},"PLAY  261016C00014000",2634,0.000014,0.000051,-0.000004,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":464,"in_the_money":73},"PLAY  261016P00014000",6.8,7.8,4.05,-0.00326,{"strike":466,"call":467,"put":471,"callItm":14,"putItm":73,"isAtm":14},15,{"contract_symbol":468,"symbol":468,"bid":180,"ask":225,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":469,"open_interest":469,"iv":366,"implied_volatility":366,"delta":470,"gamma":221,"theta":227,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00015000",3363,0.000002,{"contract_symbol":472,"symbol":472,"bid":462,"ask":473,"last":474,"change":180,"changePercent":9,"volume":180,"openInterest":475,"open_interest":475,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":476,"in_the_money":73},"PLAY  261016P00015000",8.8,6.9,21,-0.003492,{"strike":478,"call":479,"put":483,"callItm":14,"putItm":73,"isAtm":14},16,{"contract_symbol":480,"symbol":480,"bid":180,"ask":259,"last":481,"change":180,"changePercent":9,"volume":180,"openInterest":482,"open_interest":482,"iv":366,"implied_volatility":366,"delta":180,"gamma":470,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00016000",0.35,25,{"contract_symbol":484,"symbol":484,"bid":473,"ask":485,"last":486,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":487,"in_the_money":73},"PLAY  261016P00016000",9.8,9.25,-0.003725,{"strike":489,"call":490,"put":494,"callItm":14,"putItm":73,"isAtm":14},17,{"contract_symbol":491,"symbol":491,"bid":180,"ask":259,"last":492,"change":180,"changePercent":9,"volume":180,"openInterest":493,"open_interest":493,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00017000",0.12,569,{"contract_symbol":495,"symbol":495,"bid":485,"ask":496,"last":497,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":498,"in_the_money":73},"PLAY  261016P00017000",10.8,10.25,-0.003958,{"strike":500,"call":501,"put":504,"callItm":14,"putItm":73,"isAtm":14},18,{"contract_symbol":502,"symbol":502,"bid":180,"ask":441,"last":492,"change":180,"changePercent":9,"volume":180,"openInterest":503,"open_interest":503,"iv":408,"implied_volatility":408,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00018000",1092,{"contract_symbol":505,"symbol":505,"bid":496,"ask":506,"last":507,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":508,"in_the_money":73},"PLAY  261016P00018000",11.8,11.4,-0.004191,{"strike":510,"call":511,"put":514,"callItm":14,"putItm":73,"isAtm":14},19,{"contract_symbol":512,"symbol":512,"bid":180,"ask":259,"last":305,"change":180,"changePercent":9,"volume":180,"openInterest":513,"open_interest":513,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00019000",412,{"contract_symbol":515,"symbol":515,"bid":506,"ask":516,"last":517,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":518,"in_the_money":73},"PLAY  261016P00019000",12.8,12.35,-0.004424,{"strike":520,"call":521,"put":524,"callItm":14,"putItm":73,"isAtm":14},20,{"contract_symbol":522,"symbol":522,"bid":180,"ask":306,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":523,"open_interest":523,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00020000",621,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":529,"in_the_money":73},"PLAY  261016P00020000",13.1,13.8,13.5,-0.004656,{"strike":475,"call":531,"put":533,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":532,"symbol":532,"bid":180,"ask":259,"last":481,"change":180,"changePercent":9,"volume":180,"openInterest":489,"open_interest":489,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00021000",{"contract_symbol":534,"symbol":534,"bid":527,"ask":535,"last":536,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":537,"in_the_money":73},"PLAY  261016P00021000",14.8,10.9,-0.004889,{"strike":539,"call":540,"put":543,"callItm":14,"putItm":73,"isAtm":14},22,{"contract_symbol":541,"symbol":541,"bid":180,"ask":225,"last":318,"change":180,"changePercent":9,"volume":180,"openInterest":542,"open_interest":542,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00022000",43,{"contract_symbol":544,"symbol":544,"bid":535,"ask":545,"last":546,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":547,"in_the_money":73},"PLAY  261016P00022000",15.8,15.25,-0.005122,{"strike":549,"call":550,"put":553,"callItm":14,"putItm":73,"isAtm":14},23,{"contract_symbol":551,"symbol":551,"bid":180,"ask":259,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":552,"open_interest":552,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00023000",53,{"contract_symbol":554,"symbol":554,"bid":545,"ask":555,"last":556,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":557,"in_the_money":73},"PLAY  261016P00023000",16.8,13.15,-0.005355,{"strike":559,"call":560,"put":563,"callItm":14,"putItm":73,"isAtm":14},24,{"contract_symbol":561,"symbol":561,"bid":180,"ask":259,"last":441,"change":180,"changePercent":9,"volume":180,"openInterest":562,"open_interest":562,"iv":408,"implied_volatility":408,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00024000",70,{"contract_symbol":564,"symbol":564,"bid":555,"ask":565,"last":566,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":567,"in_the_money":73},"PLAY  261016P00024000",17.8,14.97,-0.005588,{"strike":482,"call":569,"put":572,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":570,"symbol":570,"bid":180,"ask":259,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":571,"open_interest":571,"iv":366,"implied_volatility":366,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00025000",2518,{"contract_symbol":573,"symbol":573,"bid":565,"ask":574,"last":556,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":377,"implied_volatility":377,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":575,"in_the_money":73},"PLAY  261016P00025000",18.8,-0.005821,{"strike":273,"call":577,"put":581,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":578,"symbol":578,"bid":180,"ask":225,"last":579,"change":180,"changePercent":9,"volume":180,"openInterest":580,"open_interest":580,"iv":408,"implied_volatility":408,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"PLAY  261016C00030000",0.28,199,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":180,"theta":180,"vega":180,"rho":585,"in_the_money":73},"PLAY  261016P00030000",22.8,23.8,-0.006985,"2026-10-08T08:49:43.458198+00:00"]