[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOW":3,"homepage-market-summary":30,"stock-options-SDOW":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Short Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6629,1.175524,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.76,25.82,26.1199,25.62,25.21,0.55,2.18,4050396.442636,38.37,21.125,4981272.342714742,26.9,4189,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":213,"updated_at":612,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},198,5267,0.19,[188,189,193,197,201,205,209],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",44,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",72,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",100,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",163,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",471,"280121",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",835,"290119",[214,228,238,246,254,262,273,289,307,330,353,375,401,428,454,479,502,524,544,561,579,598],{"strike":215,"call":216,"put":224,"callItm":11,"putItm":68,"isAtm":68},13,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":223,"in_the_money":11},"SDOW  261016C00013000",12.3,13.3,0,0.4786,1,0.003199,{"contract_symbol":225,"symbol":225,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00013000",0.6,0.4809,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":68,"isAtm":68},14,{"contract_symbol":231,"symbol":231,"bid":232,"ask":218,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":233,"implied_volatility":233,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":234,"in_the_money":11},"SDOW  261016C00014000",11.3,0.4793,0.003446,{"contract_symbol":236,"symbol":236,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":237,"implied_volatility":237,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00014000",0.4817,{"strike":239,"call":240,"put":244,"callItm":11,"putItm":68,"isAtm":68},15,{"contract_symbol":241,"symbol":241,"bid":242,"ask":232,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":243,"in_the_money":11},"SDOW  261016C00015000",10.3,0.003691,{"contract_symbol":245,"symbol":245,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00015000",{"strike":247,"call":248,"put":252,"callItm":11,"putItm":68,"isAtm":68},16,{"contract_symbol":249,"symbol":249,"bid":250,"ask":242,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":251,"in_the_money":11},"SDOW  261016C00016000",9.3,0.003937,{"contract_symbol":253,"symbol":253,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00016000",{"strike":255,"call":256,"put":260,"callItm":11,"putItm":68,"isAtm":68},17,{"contract_symbol":257,"symbol":257,"bid":258,"ask":250,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":233,"implied_volatility":233,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":259,"in_the_money":11},"SDOW  261016C00017000",8.3,0.004185,{"contract_symbol":261,"symbol":261,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00017000",{"strike":263,"call":264,"put":270,"callItm":11,"putItm":68,"isAtm":68},18,{"contract_symbol":265,"symbol":265,"bid":266,"ask":258,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":267,"gamma":268,"theta":220,"vega":220,"rho":269,"in_the_money":11},"SDOW  261016C00018000",7.3,0.999999,0.000002,0.004429,{"contract_symbol":271,"symbol":271,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":237,"implied_volatility":237,"delta":272,"gamma":268,"theta":220,"vega":220,"rho":220,"in_the_money":68},"SDOW  261016P00018000",-0.000001,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":68,"isAtm":68},19,{"contract_symbol":276,"symbol":276,"bid":277,"ask":266,"last":278,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"SDOW  261016C00019000",6.3,4.6,0.999979,0.000048,-0.00001,0.000004,0.004675,{"contract_symbol":285,"symbol":285,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":286,"gamma":287,"theta":288,"vega":282,"rho":220,"in_the_money":68},"SDOW  261016P00019000",-0.000023,0.000051,-0.000011,{"strike":290,"call":291,"put":300,"callItm":11,"putItm":68,"isAtm":68},20,{"contract_symbol":292,"symbol":292,"bid":293,"ask":277,"last":294,"change":220,"changePercent":9,"volume":220,"openInterest":295,"open_interest":295,"iv":233,"implied_volatility":233,"delta":296,"gamma":297,"theta":298,"vega":280,"rho":299,"in_the_money":11},"SDOW  261016C00020000",5.3,5.4,6,0.999673,0.000618,-0.000129,0.004921,{"contract_symbol":301,"symbol":301,"bid":220,"ask":226,"last":226,"change":220,"changePercent":9,"volume":220,"openInterest":302,"open_interest":302,"iv":227,"implied_volatility":227,"delta":303,"gamma":304,"theta":305,"vega":287,"rho":306,"in_the_money":68},"SDOW  261016P00020000",2,-0.000346,0.00065,-0.000137,-0.000002,{"strike":308,"call":309,"put":320,"callItm":11,"putItm":68,"isAtm":68},21,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":220,"changePercent":9,"volume":220,"openInterest":314,"open_interest":314,"iv":221,"implied_volatility":221,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"SDOW  261016C00021000",4.3,5,4.2,42,0.997101,0.004587,-0.000954,0.000358,0.005148,{"contract_symbol":321,"symbol":321,"bid":220,"ask":322,"last":323,"change":220,"changePercent":9,"volume":220,"openInterest":324,"open_interest":324,"iv":227,"implied_volatility":227,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":68},"SDOW  261016P00021000",0.15,0.04,77,-0.003017,0.004732,-0.000994,0.000372,-0.00002,{"strike":331,"call":332,"put":344,"callItm":11,"putItm":68,"isAtm":68},22,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":337,"changePercent":9,"volume":239,"openInterest":338,"open_interest":338,"iv":221,"implied_volatility":221,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"SDOW  261016C00022000",3.5,4.1,4.04,0.83,51,0.983796,0.020925,-0.004354,0.001635,0.005307,{"contract_symbol":345,"symbol":345,"bid":220,"ask":226,"last":346,"change":220,"changePercent":9,"volume":220,"openInterest":347,"open_interest":347,"iv":227,"implied_volatility":227,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":68},"SDOW  261016P00022000",0.05,123,-0.016616,0.021275,-0.00447,0.001671,-0.000108,{"strike":354,"call":355,"put":367,"callItm":11,"putItm":68,"isAtm":68},23,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":312,"openInterest":361,"open_interest":361,"iv":221,"implied_volatility":221,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"SDOW  261016C00023000",2.4,3,2.82,0.61,296,0.939092,0.06233,-0.012968,0.00487,0.00526,{"contract_symbol":368,"symbol":368,"bid":220,"ask":322,"last":323,"change":220,"changePercent":9,"volume":220,"openInterest":369,"open_interest":369,"iv":227,"implied_volatility":227,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":68},"SDOW  261016P00023000",80,-0.061778,0.062717,-0.013177,0.004925,-0.000405,{"strike":376,"call":377,"put":389,"callItm":11,"putItm":68,"isAtm":11},24,{"contract_symbol":378,"symbol":378,"bid":379,"ask":302,"last":380,"change":46,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"SDOW  261016C00024000",1.7,1.82,10,183,0.4073,0.872803,0.126621,-0.019078,0.00842,0.005073,{"contract_symbol":390,"symbol":390,"bid":220,"ask":391,"last":392,"change":393,"changePercent":9,"volume":295,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":68},"SDOW  261016P00024000",0.2,0.1,-0.1,62,0.4192,-0.13246,0.126445,-0.020198,0.008665,-0.000869,{"strike":402,"call":403,"put":416,"callItm":11,"putItm":68,"isAtm":11},25,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":408,"changePercent":9,"volume":308,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"SDOW  261016C00025000",0.8,1.35,1.06,0.26,1012,0.4032,0.693279,0.215555,-0.031828,0.014189,0.004126,{"contract_symbol":417,"symbol":417,"bid":418,"ask":60,"last":419,"change":420,"changePercent":9,"volume":358,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":68},"SDOW  261016P00025000",0.25,0.3,-0.22,453,0.4134,-0.310575,0.211359,-0.032817,0.014267,-0.002053,{"strike":429,"call":430,"put":443,"callItm":68,"putItm":11,"isAtm":11},26,{"contract_symbol":431,"symbol":431,"bid":182,"ask":432,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":68},"SDOW  261016C00026000",0.95,0.47,0.12,95,2062,0.3501,0.443777,0.279187,-0.031089,0.01596,0.002701,{"contract_symbol":444,"symbol":444,"bid":226,"ask":445,"last":446,"change":153,"changePercent":9,"volume":308,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"SDOW  261016P00026000",1.05,0.75,287,0.3847,-0.549152,0.254708,-0.034239,0.015997,-0.003665,{"strike":455,"call":456,"put":467,"callItm":68,"putItm":11,"isAtm":11},27,{"contract_symbol":457,"symbol":457,"bid":322,"ask":60,"last":458,"change":459,"changePercent":9,"volume":263,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":68},"SDOW  261016C00027000",0.22,0.07,236,0.4473,0.264563,0.180972,-0.032912,0.013232,0.001609,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":220,"changePercent":9,"volume":220,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"SDOW  261016P00027000",0.85,1.85,1.16,127,0.2937,-0.838629,0.206049,-0.016157,0.009893,-0.005647,{"strike":480,"call":481,"put":491,"callItm":68,"putItm":11,"isAtm":11},28,{"contract_symbol":482,"symbol":482,"bid":220,"ask":418,"last":483,"change":220,"changePercent":9,"volume":220,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":68},"SDOW  261016C00028000",0.08,59,0.4477,0.124638,0.113552,-0.020679,0.008301,0.000763,{"contract_symbol":492,"symbol":492,"bid":470,"ask":493,"last":494,"change":220,"changePercent":9,"volume":220,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"SDOW  261016P00028000",2.55,2.28,12,0.3397,-0.938025,0.089023,-0.009329,0.004937,-0.006505,{"strike":503,"call":504,"put":513,"callItm":68,"putItm":11,"isAtm":68},29,{"contract_symbol":505,"symbol":505,"bid":220,"ask":391,"last":182,"change":391,"changePercent":9,"volume":222,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":68},"SDOW  261016C00029000",36,0.4784,0.061636,0.062931,-0.013085,0.004916,0.000378,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":220,"changePercent":9,"volume":220,"openInterest":312,"open_interest":312,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"SDOW  261016P00029000",2.75,3.8,3.52,0.3953,-0.969911,0.042699,-0.006062,0.002756,-0.006949,{"strike":525,"call":526,"put":535,"callItm":68,"putItm":11,"isAtm":68},30,{"contract_symbol":527,"symbol":527,"bid":220,"ask":391,"last":528,"change":529,"changePercent":9,"volume":302,"openInterest":229,"open_interest":229,"iv":507,"implied_volatility":507,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":68},"SDOW  261016C00030000",0.03,-0.07,0.023134,0.028326,-0.005889,0.002213,0.000143,{"contract_symbol":536,"symbol":536,"bid":537,"ask":278,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"SDOW  261016P00030000",3.6,0.3947,-0.992305,0.013273,-0.00188,0.000857,-0.007337,{"strike":545,"call":546,"put":553,"callItm":68,"putItm":11,"isAtm":68},31,{"contract_symbol":547,"symbol":547,"bid":220,"ask":226,"last":346,"change":220,"changePercent":9,"volume":220,"openInterest":302,"open_interest":302,"iv":507,"implied_volatility":507,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":68},"SDOW  261016C00031000",0.007552,0.010778,-0.002241,0.000842,0.000047,{"contract_symbol":554,"symbol":554,"bid":278,"ask":555,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":518,"implied_volatility":518,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"SDOW  261016P00031000",5.6,-0.998436,0.003173,-0.00045,0.000205,-0.007618,{"strike":562,"call":563,"put":570,"callItm":68,"putItm":11,"isAtm":68},32,{"contract_symbol":564,"symbol":564,"bid":220,"ask":226,"last":391,"change":220,"changePercent":9,"volume":220,"openInterest":525,"open_interest":525,"iv":507,"implied_volatility":507,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":68},"SDOW  261016C00032000",0.002166,0.003525,-0.000733,0.000275,0.000013,{"contract_symbol":571,"symbol":571,"bid":555,"ask":572,"last":573,"change":9,"changePercent":9,"volume":222,"openInterest":220,"open_interest":220,"iv":518,"implied_volatility":518,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"SDOW  261016P00032000",6.7,6.06,-0.999737,0.000613,-0.000087,0.00004,-0.007872,{"strike":580,"call":581,"put":589,"callItm":68,"putItm":11,"isAtm":68},33,{"contract_symbol":582,"symbol":582,"bid":220,"ask":226,"last":392,"change":220,"changePercent":9,"volume":220,"openInterest":381,"open_interest":381,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":68},"SDOW  261016C00033000",0.4771,0.000544,0.000997,-0.000206,0.000078,0.000003,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":538,"implied_volatility":538,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"SDOW  261016P00033000",6.6,7.6,-0.999963,0.000098,-0.000014,0.000006,-0.008123,{"strike":599,"call":600,"put":605,"callItm":68,"putItm":11,"isAtm":68},35,{"contract_symbol":601,"symbol":601,"bid":220,"ask":419,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":507,"implied_volatility":507,"delta":602,"gamma":603,"theta":604,"vega":282,"rho":220,"in_the_money":68},"SDOW  261016C00035000",0.000026,0.000057,-0.000012,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":518,"implied_volatility":518,"delta":609,"gamma":610,"theta":220,"vega":220,"rho":611,"in_the_money":11},"SDOW  261016P00035000",8.6,9.7,-1,0.000001,-0.008612,"2026-10-07T20:28:04.462078+00:00"]