[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEG":3,"homepage-market-summary":26,"stock-options-BEG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BEG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2x Long BE Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},54.43,52.76,57.51,52.6,50.33,4.1,8.15,361113.405738,0,121.25,10.886,165964.346996465,39.5,200,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":1495,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.3,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},265,5682,0.59,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",49,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",77,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",168,"270319",[196,219,239,260,279,299,318,337,356,379,401,423,446,466,485,507,532,553,573,597,619,641,661,683,708,731,756,779,803,826,848,871,896,920,943,967,987,1008,1029,1050,1070,1090,1109,1131,1153,1172,1195,1215,1234,1254,1274,1294,1313,1334,1353,1374,1393,1414,1434,1454,1475],{"strike":197,"call":198,"put":208,"callItm":35,"putItm":71,"isAtm":71},20,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":35},"BEG   261016C00020000",33.3,35.7,1.2556,0.999985,0.000005,-0.00003,0.000007,0.007656,{"contract_symbol":209,"symbol":209,"bid":20,"ask":210,"last":211,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":71},"BEG   261016P00020000",0.65,0.6,17,1.4012,-0.00008,0.000022,-0.000172,0.000034,-0.000002,{"strike":220,"call":221,"put":230,"callItm":35,"putItm":71,"isAtm":71},21,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":35},"BEG   261016C00021000",32.8,34.6,0.999966,0.000011,-0.000068,0.000015,0.008038,{"contract_symbol":231,"symbol":231,"bid":20,"ask":210,"last":232,"change":20,"changePercent":9,"volume":20,"openInterest":233,"open_interest":233,"iv":213,"implied_volatility":213,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":71},"BEG   261016P00021000",0.36,10,-0.000162,0.000042,-0.00033,0.000066,-0.000004,{"strike":240,"call":241,"put":250,"callItm":35,"putItm":71,"isAtm":71},22,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":35},"BEG   261016C00022000",31.8,33.6,0.999926,0.000023,-0.000143,0.000032,0.00842,{"contract_symbol":251,"symbol":251,"bid":20,"ask":252,"last":253,"change":20,"changePercent":9,"volume":20,"openInterest":254,"open_interest":254,"iv":213,"implied_volatility":213,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":71},"BEG   261016P00022000",0.7,0.2,26,-0.000306,0.000076,-0.000599,0.00012,-0.000007,{"strike":261,"call":262,"put":271,"callItm":35,"putItm":71,"isAtm":71},23,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":35},"BEG   261016C00023000",30.8,32.6,0.999848,0.000044,-0.000279,0.000062,0.008801,{"contract_symbol":272,"symbol":272,"bid":20,"ask":252,"last":149,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":213,"implied_volatility":213,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":71},"BEG   261016P00023000",5,-0.00055,0.000131,-0.001031,0.000206,-0.000012,{"strike":280,"call":281,"put":290,"callItm":35,"putItm":71,"isAtm":71},24,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":35},"BEG   261016C00024000",29.4,31.6,0.999708,0.000081,-0.000514,0.000114,0.009181,{"contract_symbol":291,"symbol":291,"bid":20,"ask":252,"last":292,"change":20,"changePercent":9,"volume":20,"openInterest":293,"open_interest":293,"iv":213,"implied_volatility":213,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":71},"BEG   261016P00024000",0.27,42,-0.00094,0.000214,-0.001691,0.000337,-0.000021,{"strike":62,"call":300,"put":309,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":35},"BEG   261016C00025000",28.4,30.6,0.999467,0.000141,-0.000897,0.0002,0.009558,{"contract_symbol":310,"symbol":310,"bid":20,"ask":149,"last":149,"change":311,"changePercent":9,"volume":312,"openInterest":220,"open_interest":220,"iv":213,"implied_volatility":213,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":71},"BEG   261016P00025000",-0.37,3,-0.00154,0.000336,-0.002657,0.00053,-0.000035,{"strike":254,"call":319,"put":328,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":35},"BEG   261016C00026000",27.4,29.6,0.999074,0.000236,-0.001493,0.000333,0.009932,{"contract_symbol":329,"symbol":329,"bid":20,"ask":252,"last":330,"change":20,"changePercent":9,"volume":20,"openInterest":331,"open_interest":331,"iv":213,"implied_volatility":213,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":71},"BEG   261016P00026000",0.13,12,-0.002427,0.000509,-0.004016,0.000801,-0.000055,{"strike":338,"call":339,"put":347,"callItm":35,"putItm":71,"isAtm":71},27,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":343,"gamma":344,"theta":345,"vega":316,"rho":346,"in_the_money":35},"BEG   261016C00027000",26.4,28.6,0.998459,0.000376,-0.002381,0.010301,{"contract_symbol":348,"symbol":348,"bid":20,"ask":252,"last":349,"change":20,"changePercent":9,"volume":20,"openInterest":350,"open_interest":350,"iv":213,"implied_volatility":213,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":71},"BEG   261016P00027000",0.19,35,-0.003694,0.000742,-0.005862,0.00117,-0.000084,{"strike":357,"call":358,"put":368,"callItm":35,"putItm":71,"isAtm":71},28,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":202,"implied_volatility":202,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":35},"BEG   261016C00028000",25.4,27.6,10.4,0.997534,0.000576,-0.00365,0.000813,0.010663,{"contract_symbol":369,"symbol":369,"bid":20,"ask":124,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":213,"implied_volatility":213,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":71},"BEG   261016P00028000",0.1,-0.31,2,7,-0.005445,0.00105,-0.00829,0.001654,-0.000124,{"strike":380,"call":381,"put":391,"callItm":35,"putItm":71,"isAtm":71},29,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":35},"BEG   261016C00029000",24.4,26.6,9.3,0.996191,0.000852,-0.005399,0.001202,0.011016,{"contract_symbol":392,"symbol":392,"bid":20,"ask":393,"last":394,"change":20,"changePercent":9,"volume":20,"openInterest":395,"open_interest":395,"iv":213,"implied_volatility":213,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":71},"BEG   261016P00029000",0.75,0.8,15,-0.007799,0.001442,-0.01139,0.002273,-0.000178,{"strike":402,"call":403,"put":413,"callItm":35,"putItm":71,"isAtm":71},30,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":202,"implied_volatility":202,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":35},"BEG   261016C00030000",23.4,25.6,7.18,0.994306,0.001219,-0.007728,0.001721,0.011356,{"contract_symbol":414,"symbol":414,"bid":20,"ask":415,"last":370,"change":416,"changePercent":9,"volume":372,"openInterest":417,"open_interest":417,"iv":213,"implied_volatility":213,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":71},"BEG   261016P00030000",0.45,-0.18,129,-0.01088,0.00193,-0.015243,0.003042,-0.000249,{"strike":424,"call":425,"put":436,"callItm":35,"putItm":71,"isAtm":71},31,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":20,"changePercent":9,"volume":20,"openInterest":430,"open_interest":430,"iv":202,"implied_volatility":202,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":35},"BEG   261016C00031000",22.4,24.6,12.6,4,0.991737,0.001694,-0.010738,0.002391,0.01168,{"contract_symbol":437,"symbol":437,"bid":20,"ask":394,"last":438,"change":439,"changePercent":9,"volume":42,"openInterest":440,"open_interest":440,"iv":213,"implied_volatility":213,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":71},"BEG   261016P00031000",0.15,-0.17,96,-0.014817,0.002522,-0.019913,0.003974,-0.00034,{"strike":447,"call":448,"put":458,"callItm":35,"putItm":71,"isAtm":71},32,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":20,"changePercent":9,"volume":20,"openInterest":312,"open_interest":312,"iv":202,"implied_volatility":202,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":35},"BEG   261016C00032000",21.4,23.7,24.38,0.988331,0.00229,-0.014515,0.003233,0.011985,{"contract_symbol":459,"symbol":459,"bid":20,"ask":393,"last":211,"change":20,"changePercent":9,"volume":20,"openInterest":460,"open_interest":460,"iv":213,"implied_volatility":213,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":71},"BEG   261016P00032000",19,-0.019741,0.003223,-0.025446,0.005078,-0.000455,{"strike":467,"call":468,"put":477,"callItm":35,"putItm":71,"isAtm":71},33,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":35},"BEG   261016C00033000",20.8,22.7,0.983928,0.003018,-0.019133,0.004261,0.012267,{"contract_symbol":478,"symbol":478,"bid":20,"ask":394,"last":479,"change":20,"changePercent":9,"volume":20,"openInterest":402,"open_interest":402,"iv":213,"implied_volatility":213,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":71},"BEG   261016P00033000",0.46,-0.025774,0.004035,-0.031861,0.006358,-0.000596,{"strike":486,"call":487,"put":498,"callItm":35,"putItm":71,"isAtm":71},34,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":35},"BEG   261016C00034000",19.5,21.8,5.16,1.255,0.978405,0.003882,-0.024591,0.005479,0.012523,{"contract_symbol":499,"symbol":499,"bid":20,"ask":500,"last":210,"change":20,"changePercent":9,"volume":20,"openInterest":402,"open_interest":402,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":71},"BEG   261016P00034000",0.85,1.4092,-0.033684,0.005011,-0.040013,0.00794,-0.000783,{"strike":350,"call":508,"put":522,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":35},"BEG   261016C00035000",18.7,20.4,18.4,2.4,40,81,1.2857,0.968867,0.005146,-0.034209,0.00744,0.012683,{"contract_symbol":523,"symbol":523,"bid":438,"ask":124,"last":253,"change":524,"changePercent":9,"volume":460,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":71},"BEG   261016P00035000",-0.53,87,1.4064,-0.042093,0.006022,-0.047903,0.009524,-0.000982,{"strike":533,"call":534,"put":544,"callItm":35,"putItm":71,"isAtm":71},36,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":35},"BEG   261016C00036000",18.1,19.8,1.3637,0.952235,0.006876,-0.051424,0.010544,0.012668,{"contract_symbol":545,"symbol":545,"bid":20,"ask":63,"last":546,"change":20,"changePercent":9,"volume":20,"openInterest":533,"open_interest":533,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":71},"BEG   261016P00036000",0.68,1.3916,-0.050611,0.007057,-0.054957,0.011043,-0.001183,{"strike":554,"call":555,"put":565,"callItm":35,"putItm":71,"isAtm":71},37,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":427,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":35},"BEG   261016C00037000",16.8,18.9,1.4084,0.936144,0.008373,-0.066795,0.013261,0.012661,{"contract_symbol":566,"symbol":566,"bid":20,"ask":42,"last":42,"change":20,"changePercent":9,"volume":20,"openInterest":174,"open_interest":174,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":71},"BEG   261016P00037000",1.368,-0.059366,0.008143,-0.061289,0.012527,-0.001389,{"strike":574,"call":575,"put":586,"callItm":35,"putItm":71,"isAtm":71},38,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":20,"changePercent":9,"volume":20,"openInterest":312,"open_interest":312,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":35},"BEG   261016C00038000",16.1,17.9,8.8,1.4284,0.920776,0.009742,-0.079942,0.015649,0.012669,{"contract_symbol":587,"symbol":587,"bid":370,"ask":588,"last":589,"change":590,"changePercent":9,"volume":42,"openInterest":338,"open_interest":338,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":71},"BEG   261016P00038000",1.1,0.44,-1.66,1.338,-0.068459,0.009302,-0.06697,0.013996,-0.001603,{"strike":598,"call":599,"put":609,"callItm":35,"putItm":71,"isAtm":71},39,{"contract_symbol":600,"symbol":600,"bid":601,"ask":212,"last":602,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":35},"BEG   261016C00039000",15.2,13.2,1.4324,0.905658,0.01107,-0.091345,0.017832,0.012682,{"contract_symbol":610,"symbol":610,"bid":370,"ask":394,"last":211,"change":611,"changePercent":9,"volume":372,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":71},"BEG   261016P00039000",-0.5,41,1.3027,-0.077989,0.010556,-0.072043,0.015464,-0.001825,{"strike":514,"call":620,"put":630,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":621,"symbol":621,"bid":622,"ask":577,"last":622,"change":623,"changePercent":9,"volume":402,"openInterest":514,"open_interest":514,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":35},"BEG   261016C00040000",14.5,1.9,1.4249,0.890494,0.012405,-0.101277,0.019876,0.012694,{"contract_symbol":631,"symbol":631,"bid":632,"ask":393,"last":210,"change":633,"changePercent":9,"volume":261,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":71},"BEG   261016P00040000",0.55,-0.87,105,1.2633,-0.088071,0.011928,-0.076553,0.016945,-0.002059,{"strike":612,"call":642,"put":652,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":643,"symbol":643,"bid":644,"ask":601,"last":645,"change":20,"changePercent":9,"volume":20,"openInterest":430,"open_interest":430,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":35},"BEG   261016C00041000",13.1,13.13,1.4132,0.874451,0.013778,-0.110663,0.021896,0.012684,{"contract_symbol":653,"symbol":653,"bid":119,"ask":42,"last":156,"change":654,"changePercent":9,"volume":372,"openInterest":460,"open_interest":460,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":71},"BEG   261016P00041000",-0.63,1.2458,-0.102589,0.013534,-0.084475,0.01896,-0.002403,{"strike":293,"call":662,"put":673,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":663,"symbol":663,"bid":664,"ask":622,"last":665,"change":20,"changePercent":9,"volume":20,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":35},"BEG   261016C00042000",12.9,17.51,511,1.4035,0.856781,0.015187,-0.120305,0.023969,0.012631,{"contract_symbol":674,"symbol":674,"bid":210,"ask":675,"last":676,"change":20,"changePercent":9,"volume":20,"openInterest":197,"open_interest":197,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":71},"BEG   261016P00042000",1.5,2.2,1.2708,-0.125082,0.015282,-0.099253,0.021839,-0.002954,{"strike":684,"call":685,"put":697,"callItm":35,"putItm":71,"isAtm":71},43,{"contract_symbol":686,"symbol":686,"bid":331,"ask":687,"last":688,"change":689,"changePercent":9,"volume":273,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":35},"BEG   261016C00043000",13.7,13.5,4.8,70,1.3869,0.838607,0.016638,-0.128697,0.025948,0.012566,{"contract_symbol":698,"symbol":698,"bid":393,"ask":699,"last":700,"change":701,"changePercent":9,"volume":312,"openInterest":350,"open_interest":350,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":71},"BEG   261016P00043000",1.7,1.27,-1.33,1.286,-0.147826,0.016931,-0.112606,0.024485,-0.003515,{"strike":709,"call":710,"put":721,"callItm":35,"putItm":71,"isAtm":71},44,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":331,"change":20,"changePercent":9,"volume":20,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":35},"BEG   261016C00044000",11.2,12.8,56,1.3633,0.819906,0.018156,-0.135709,0.027835,0.012491,{"contract_symbol":722,"symbol":722,"bid":63,"ask":623,"last":723,"change":724,"changePercent":9,"volume":42,"openInterest":280,"open_interest":280,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":71},"BEG   261016P00044000",1.65,-1.22,1.2884,-0.170268,0.01854,-0.123771,0.026862,-0.00407,{"strike":732,"call":733,"put":744,"callItm":35,"putItm":71,"isAtm":71},45,{"contract_symbol":734,"symbol":734,"bid":233,"ask":735,"last":736,"change":20,"changePercent":9,"volume":20,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":35},"BEG   261016C00045000",12.1,11,1635,1.3391,0.799829,0.019726,-0.142243,0.029703,0.01238,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":747,"change":748,"changePercent":9,"volume":373,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":71},"BEG   261016P00045000",1.4,1.75,-1.57,60,1.2843,-0.193258,0.020134,-0.133547,0.029078,-0.00464,{"strike":757,"call":758,"put":768,"callItm":35,"putItm":71,"isAtm":71},46,{"contract_symbol":759,"symbol":759,"bid":385,"ask":760,"last":761,"change":20,"changePercent":9,"volume":20,"openInterest":714,"open_interest":714,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":35},"BEG   261016C00046000",11.3,13,1.3341,0.776063,0.021142,-0.151329,0.031718,0.012163,{"contract_symbol":769,"symbol":769,"bid":699,"ask":770,"last":372,"change":771,"changePercent":9,"volume":261,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":71},"BEG   261016P00046000",2.05,-1.1,55,1.2848,-0.218203,0.021631,-0.143584,0.031251,-0.005267,{"strike":780,"call":781,"put":793,"callItm":35,"putItm":71,"isAtm":71},47,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":20,"changePercent":9,"volume":20,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":35},"BEG   261016C00047000",9.1,10.6,9.92,8,1.3521,0.748915,0.022215,-0.163312,0.033775,0.011835,{"contract_symbol":794,"symbol":794,"bid":723,"ask":795,"last":796,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":71},"BEG   261016P00047000",2.7,3.5,1.2904,-0.244849,0.022966,-0.153788,0.033325,-0.005948,{"strike":804,"call":805,"put":816,"callItm":35,"putItm":71,"isAtm":71},48,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":35},"BEG   261016C00048000",8.5,9.9,5.5,1.3636,0.721979,0.023199,-0.173477,0.035574,0.011507,{"contract_symbol":817,"symbol":817,"bid":770,"ask":818,"last":819,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":71},"BEG   261016P00048000",3.1,4.5,1.2885,-0.271616,0.024272,-0.162045,0.035167,-0.006633,{"strike":185,"call":827,"put":837,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":828,"symbol":828,"bid":829,"ask":385,"last":830,"change":20,"changePercent":9,"volume":20,"openInterest":174,"open_interest":174,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":35},"BEG   261016C00049000",7.9,5.4,1.3662,0.69532,0.024167,-0.181393,0.037127,0.011184,{"contract_symbol":838,"symbol":838,"bid":513,"ask":839,"last":840,"change":841,"changePercent":9,"volume":42,"openInterest":373,"open_interest":373,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":71},"BEG   261016P00049000",3.4,2.9,-2.05,1.2784,-0.29864,0.025596,-0.168212,0.036795,-0.007323,{"strike":849,"call":850,"put":860,"callItm":35,"putItm":71,"isAtm":71},50,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":786,"change":42,"changePercent":9,"volume":372,"openInterest":254,"open_interest":254,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":35},"BEG   261016C00050000",7.3,8.7,1.3609,0.668604,0.025138,-0.187213,0.038468,0.01086,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":20,"changePercent":9,"volume":20,"openInterest":380,"open_interest":380,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":71},"BEG   261016P00050000",2.5,3.8,5.6,1.2701,-0.326779,0.026781,-0.17375,0.038252,-0.008051,{"strike":872,"call":873,"put":885,"callItm":35,"putItm":71,"isAtm":71},51,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":20,"changePercent":9,"volume":20,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":35},"BEG   261016C00051000",6.7,8.1,5.15,6,1.3484,0.64154,0.026124,-0.19103,0.039614,0.010529,{"contract_symbol":886,"symbol":886,"bid":887,"ask":17,"last":888,"change":889,"changePercent":9,"volume":42,"openInterest":514,"open_interest":514,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":71},"BEG   261016P00051000",3.2,4.2,-1.34,1.2745,-0.356167,0.027577,-0.180153,0.039525,-0.008834,{"strike":897,"call":898,"put":908,"callItm":35,"putItm":71,"isAtm":35},52,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":901,"change":312,"changePercent":9,"volume":372,"openInterest":273,"open_interest":273,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":35},"BEG   261016C00052000",6.1,7.4,1.3342,0.613808,0.027042,-0.193585,0.040572,0.010177,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":913,"changePercent":9,"volume":42,"openInterest":430,"open_interest":430,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":71},"BEG   261016P00052000",3.6,4.7,3.9,-2.1,1.2736,-0.38557,0.028315,-0.184706,0.040553,-0.009622,{"strike":921,"call":922,"put":933,"callItm":35,"putItm":71,"isAtm":35},53,{"contract_symbol":923,"symbol":923,"bid":864,"ask":373,"last":924,"change":925,"changePercent":9,"volume":786,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":35},"BEG   261016C00053000",6.56,-2.34,18,1.3247,0.585496,0.027744,-0.195799,0.04133,0.009794,{"contract_symbol":934,"symbol":934,"bid":17,"ask":935,"last":273,"change":611,"changePercent":9,"volume":372,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":71},"BEG   261016P00053000",5.1,9,1.2653,-0.415188,0.029058,-0.18709,0.041346,-0.010414,{"strike":944,"call":945,"put":956,"callItm":35,"putItm":71,"isAtm":35},54,{"contract_symbol":946,"symbol":946,"bid":911,"ask":947,"last":948,"change":949,"changePercent":9,"volume":42,"openInterest":554,"open_interest":554,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":35},"BEG   261016C00054000",6.4,6.43,2.33,1.3217,0.557088,0.028172,-0.197909,0.041871,0.009389,{"contract_symbol":957,"symbol":957,"bid":819,"ask":958,"last":959,"change":960,"changePercent":9,"volume":430,"openInterest":273,"open_interest":273,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":71},"BEG   261016P00054000",5.7,5.84,-5.7,1.25,-0.445357,0.029813,-0.187343,0.041908,-0.011218,{"strike":772,"call":968,"put":978,"callItm":71,"putItm":35,"isAtm":35},{"contract_symbol":969,"symbol":969,"bid":689,"ask":900,"last":970,"change":971,"changePercent":9,"volume":372,"openInterest":612,"open_interest":612,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":71},"BEG   261016C00055000",6.75,2.15,1.3347,0.529675,0.02811,-0.201363,0.042188,0.008968,{"contract_symbol":979,"symbol":979,"bid":273,"ask":900,"last":980,"change":20,"changePercent":9,"volume":20,"openInterest":467,"open_interest":467,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":35},"BEG   261016P00055000",7.23,1.2313,-0.476227,0.0305,-0.185949,0.04223,-0.012041,{"strike":714,"call":988,"put":999,"callItm":71,"putItm":35,"isAtm":35},{"contract_symbol":989,"symbol":989,"bid":990,"ask":864,"last":991,"change":992,"changePercent":9,"volume":372,"openInterest":736,"open_interest":736,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":71},"BEG   261016C00056000",4.4,4.91,-4.69,1.3441,0.502891,0.02799,-0.20334,0.042304,0.008555,{"contract_symbol":1000,"symbol":1000,"bid":809,"ask":875,"last":786,"change":20,"changePercent":9,"volume":20,"openInterest":1001,"open_interest":1001,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":35},"BEG   261016P00056000",73,1.2338,-0.505839,0.030488,-0.186648,0.042301,-0.012884,{"strike":1009,"call":1010,"put":1019,"callItm":71,"putItm":35,"isAtm":71},57,{"contract_symbol":1011,"symbol":1011,"bid":430,"ask":935,"last":911,"change":1012,"changePercent":9,"volume":42,"openInterest":273,"open_interest":273,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":71},"BEG   261016C00057000",-0.51,1.3473,0.476359,0.027875,-0.203471,0.042231,0.008147,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":35},"BEG   261016P00057000",6.2,7.6,1.2432,-0.534055,0.030151,-0.187401,0.042151,-0.01372,{"strike":1030,"call":1031,"put":1040,"callItm":71,"putItm":35,"isAtm":71},58,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":273,"last":819,"change":63,"changePercent":9,"volume":42,"openInterest":761,"open_interest":761,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":71},"BEG   261016C00058000",3.7,1.3445,0.449835,0.02776,-0.201797,0.04197,0.007739,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":786,"last":1043,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":35},"BEG   261016P00058000",6.9,17.04,1.2475,-0.561823,0.029794,-0.186464,0.041796,-0.014549,{"strike":1051,"call":1052,"put":1062,"callItm":71,"putItm":35,"isAtm":71},59,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":819,"last":1055,"change":20,"changePercent":9,"volume":20,"openInterest":280,"open_interest":280,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":71},"BEG   261016C00059000",3.3,5.9,1.3359,0.423092,0.027637,-0.198336,0.041517,0.007327,{"contract_symbol":1063,"symbol":1063,"bid":901,"ask":853,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":35},"BEG   261016P00059000",1.2461,-0.589458,0.029428,-0.183765,0.041237,-0.015376,{"strike":749,"call":1071,"put":1081,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":912,"last":1074,"change":42,"changePercent":9,"volume":732,"openInterest":944,"open_interest":944,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":71},"BEG   261016C00060000",2.8,3.55,1.3318,0.397472,0.027311,-0.194791,0.0409,0.006922,{"contract_symbol":1082,"symbol":1082,"bid":876,"ask":1083,"last":761,"change":20,"changePercent":9,"volume":20,"openInterest":736,"open_interest":736,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":35},"BEG   261016P00060000",9.4,1.2455,-0.61613,0.028915,-0.180399,0.0405,-0.016194,{"strike":1091,"call":1092,"put":1101,"callItm":71,"putItm":35,"isAtm":71},61,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":912,"last":839,"change":20,"changePercent":9,"volume":20,"openInterest":373,"open_interest":373,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":71},"BEG   261016C00061000",2.75,1.3457,0.375516,0.026585,-0.193595,0.040229,0.006556,{"contract_symbol":1102,"symbol":1102,"bid":853,"ask":362,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":35},"BEG   261016P00061000",1.2524,-0.640517,0.028156,-0.177598,0.039653,-0.016984,{"strike":1110,"call":1111,"put":1121,"callItm":71,"putItm":35,"isAtm":71},62,{"contract_symbol":1112,"symbol":1112,"bid":862,"ask":863,"last":1113,"change":1114,"changePercent":9,"volume":878,"openInterest":293,"open_interest":293,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":71},"BEG   261016C00062000",3.13,1.2,1.3581,0.354513,0.025838,-0.191646,0.03946,0.006205,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":35},"BEG   261016P00062000",9.5,10.9,1.2557,-0.664383,0.02738,-0.173605,0.038661,-0.017767,{"strike":1132,"call":1133,"put":1143,"callItm":71,"putItm":35,"isAtm":71},63,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":796,"last":1136,"change":20,"changePercent":9,"volume":20,"openInterest":460,"open_interest":460,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":71},"BEG   261016C00063000",2.25,6.38,1.3659,0.333827,0.025117,-0.188452,0.03858,0.005861,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":35},"BEG   261016P00063000",10.3,12.2,1.2536,-0.688221,0.026606,-0.168131,0.037504,-0.018549,{"strike":1154,"call":1155,"put":1164,"callItm":71,"putItm":35,"isAtm":71},64,{"contract_symbol":1156,"symbol":1156,"bid":372,"ask":818,"last":1157,"change":20,"changePercent":9,"volume":20,"openInterest":312,"open_interest":312,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":71},"BEG   261016C00064000",3.49,1.3692,0.313311,0.02441,-0.184027,0.037584,0.00552,{"contract_symbol":1165,"symbol":1165,"bid":736,"ask":761,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":35},"BEG   261016P00064000",1.2526,-0.710761,0.025737,-0.162409,0.036254,-0.019314,{"strike":1173,"call":1174,"put":1184,"callItm":71,"putItm":35,"isAtm":71},65,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":839,"change":1176,"changePercent":9,"volume":233,"openInterest":350,"open_interest":350,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":71},"BEG   261016C00065000",1.8,2.95,1.3679,0.292824,0.023706,-0.178369,0.036464,0.00518,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":20,"changePercent":9,"volume":20,"openInterest":936,"open_interest":936,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":35},"BEG   261016P00065000",11.8,13.8,17.43,1.262,-0.729882,0.024712,-0.158278,0.03507,-0.020028,{"strike":1196,"call":1197,"put":1206,"callItm":71,"putItm":35,"isAtm":71},66,{"contract_symbol":1198,"symbol":1198,"bid":723,"ask":1073,"last":971,"change":1199,"changePercent":9,"volume":42,"openInterest":331,"open_interest":331,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":71},"BEG   261016C00066000",-0.05,1.3618,0.27223,0.022991,-0.171456,0.035207,0.004837,{"contract_symbol":1207,"symbol":1207,"bid":429,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":35},"BEG   261016P00066000",14.6,1.2692,-0.74828,0.023697,-0.153505,0.033821,-0.02073,{"strike":1216,"call":1217,"put":1225,"callItm":71,"putItm":35,"isAtm":71},67,{"contract_symbol":1218,"symbol":1218,"bid":746,"ask":513,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":71},"BEG   261016C00067000",1.3541,0.252141,0.02223,-0.163924,0.03385,0.004501,{"contract_symbol":1226,"symbol":1226,"bid":688,"ask":1227,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":35},"BEG   261016P00067000",14.9,1.272,-0.766526,0.0227,-0.147705,0.03247,-0.02143,{"strike":1235,"call":1236,"put":1244,"callItm":71,"putItm":35,"isAtm":71},68,{"contract_symbol":1237,"symbol":1237,"bid":961,"ask":1135,"last":176,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":71},"BEG   261016C00068000",1.3544,0.234685,0.021381,-0.15772,0.032563,0.004203,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":35},"BEG   261016P00068000",14.3,15.8,1.2752,-0.783591,0.021689,-0.14184,0.031102,-0.02211,{"strike":1255,"call":1256,"put":1265,"callItm":71,"putItm":35,"isAtm":71},69,{"contract_symbol":1257,"symbol":1257,"bid":588,"ask":1258,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":71},"BEG   261016C00069000",2.35,1.3631,0.220082,0.020489,-0.153092,0.031405,0.003949,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":557,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":35},"BEG   261016P00069000",15.1,1.2854,-0.797914,0.020666,-0.137329,0.029873,-0.022747,{"strike":690,"call":1275,"put":1284,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":1276,"symbol":1276,"bid":63,"ask":372,"last":1277,"change":20,"changePercent":9,"volume":20,"openInterest":936,"open_interest":936,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":71},"BEG   261016C00070000",1.15,1.3726,0.206595,0.01961,-0.148579,0.030268,0.003713,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":926,"last":1287,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":35},"BEG   261016P00070000",16,25.95,1.2938,-0.811665,0.019673,-0.132422,0.028621,-0.023373,{"strike":1295,"call":1296,"put":1305,"callItm":71,"putItm":35,"isAtm":71},71,{"contract_symbol":1297,"symbol":1297,"bid":500,"ask":1298,"last":1177,"change":20,"changePercent":9,"volume":20,"openInterest":430,"open_interest":430,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":71},"BEG   261016C00071000",2.1,1.385,0.194638,0.018752,-0.144645,0.029204,0.003502,{"contract_symbol":1306,"symbol":1306,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1307,"implied_volatility":1307,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":35},"BEG   261016P00071000",1.2986,-0.825275,0.018701,-0.126819,0.027308,-0.023997,{"strike":1314,"call":1315,"put":1324,"callItm":71,"putItm":35,"isAtm":71},72,{"contract_symbol":1316,"symbol":1316,"bid":252,"ask":1317,"last":1073,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":71},"BEG   261016C00072000",1.95,1.3953,0.183064,0.017922,-0.140324,0.028121,0.003298,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":537,"last":1327,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":35},"BEG   261016P00072000",17.7,23.5,1.2997,-0.838822,0.017738,-0.120502,0.025926,-0.024619,{"strike":1001,"call":1335,"put":1344,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":747,"last":887,"change":20,"changePercent":9,"volume":20,"openInterest":312,"open_interest":312,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":71},"BEG   261016C00073000",0.5,1.4029,0.171646,0.017116,-0.135459,0.027001,0.003097,{"contract_symbol":1345,"symbol":1345,"bid":510,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":35},"BEG   261016P00073000",20.7,1.2969,-0.852386,0.016773,-0.113448,0.024461,-0.025241,{"strike":1354,"call":1355,"put":1364,"callItm":71,"putItm":35,"isAtm":71},74,{"contract_symbol":1356,"symbol":1356,"bid":632,"ask":699,"last":1357,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":1360,"theta":1361,"vega":1362,"rho":1363,"in_the_money":71},"BEG   261016C00074000",1.91,1.4122,0.161372,0.016338,-0.131034,0.025946,0.002915,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":1367,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":35},"BEG   261016P00074000",19.6,21.6,1.2896,-0.866054,0.015791,-0.105616,0.0229,-0.025866,{"strike":1375,"call":1376,"put":1384,"callItm":71,"putItm":35,"isAtm":71},75,{"contract_symbol":1377,"symbol":1377,"bid":1337,"ask":675,"last":393,"change":20,"changePercent":9,"volume":20,"openInterest":220,"open_interest":220,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":71},"BEG   261016C00075000",1.4323,0.154111,0.015629,-0.12894,0.025173,0.002783,{"contract_symbol":1385,"symbol":1385,"bid":511,"ask":1386,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":35},"BEG   261016P00075000",22.5,1.2774,-0.879926,0.014774,-0.09695,0.021222,-0.026495,{"strike":1394,"call":1395,"put":1405,"callItm":71,"putItm":35,"isAtm":71},76,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1399,"implied_volatility":1399,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":71},"BEG   261016C00076000",0.3,1.55,1.4578,0.148558,0.014986,-0.12807,0.024566,0.00268,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":405,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":35},"BEG   261016P00076000",21.3,1.2594,-0.894122,0.013698,-0.08737,0.019399,-0.027131,{"strike":189,"call":1415,"put":1425,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":1416,"symbol":1416,"bid":253,"ask":1417,"last":1418,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":71},"BEG   261016C00077000",1.45,2.57,1.4827,0.143371,0.014386,-0.127189,0.023986,0.002583,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":383,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":35},"BEG   261016P00077000",22.3,1.2342,-0.908797,0.012531,-0.076758,0.017391,-0.027776,{"strike":1435,"call":1436,"put":1444,"callItm":71,"putItm":35,"isAtm":71},78,{"contract_symbol":1437,"symbol":1437,"bid":1397,"ask":746,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":71},"BEG   261016C00078000",1.5074,0.138553,0.013826,-0.12634,0.023436,0.002494,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":35},"BEG   261016P00078000",23.3,25.3,1.1996,-0.924156,0.011223,-0.064951,0.01514,-0.028436,{"strike":1455,"call":1456,"put":1465,"callItm":71,"putItm":35,"isAtm":71},79,{"contract_symbol":1457,"symbol":1457,"bid":149,"ask":176,"last":1458,"change":9,"changePercent":9,"volume":42,"openInterest":20,"open_interest":20,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":71},"BEG   261016C00079000",1.05,1.5348,0.134675,0.013318,-0.126163,0.022986,0.00242,{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":35},"BEG   261016P00079000",24.1,25.7,1.1751,-0.93622,0.010026,-0.055678,0.013249,-0.029039,{"strike":1476,"call":1477,"put":1487,"callItm":71,"putItm":35,"isAtm":71},80,{"contract_symbol":1478,"symbol":1478,"bid":124,"ask":1277,"last":1479,"change":1397,"changePercent":9,"volume":233,"openInterest":1480,"open_interest":1480,"iv":1481,"implied_volatility":1481,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":71},"BEG   261016C00080000",0.95,1531,1.5673,0.132126,0.012872,-0.12715,0.022686,0.002369,{"contract_symbol":1488,"symbol":1488,"bid":1489,"ask":338,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":530,"theta":1492,"vega":1493,"rho":1494,"in_the_money":35},"BEG   261016P00080000",25.1,1.1971,-0.938853,-0.054887,0.012821,-0.029473,"2026-10-03T00:00:20.816462+00:00"]