[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUZZ":3,"homepage-market-summary":26,"stock-options-BUZZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUZZ","2026-10-02",{"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},"VanEck Social Sentiment ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.83,38.91,39.34,38.7418,38.41,0.42,1.09,13166.694143,41.23,26.93,141845.13297676094,83.2,1403,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":123,"expiration_iv":123,"kpis":175,"expirations":179,"strikes":193,"updated_at":603,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":123},0,571,12.6,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",49,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",105,"270115",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-04-16",196,"270416",[194,207,218,227,235,244,257,273,289,306,324,343,361,382,400,417,436,454,474,496,516,538,557,575,591],{"strike":195,"call":196,"put":203,"callItm":11,"putItm":70,"isAtm":70},20,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":200,"change":176,"changePercent":9,"volume":176,"openInterest":41,"open_interest":41,"iv":201,"implied_volatility":201,"delta":41,"gamma":176,"theta":176,"vega":176,"rho":202,"in_the_money":11},"BUZZ  261016C00020000",17.9,20.2,17.2,0.4915,0.007671,{"contract_symbol":204,"symbol":204,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00020000",0.75,0.4473,{"strike":208,"call":209,"put":214,"callItm":11,"putItm":70,"isAtm":70},21,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":41,"gamma":176,"theta":176,"vega":176,"rho":213,"in_the_money":11},"BUZZ  261016C00021000",16.9,19.2,0.008054,{"contract_symbol":215,"symbol":215,"bid":176,"ask":205,"last":216,"change":176,"changePercent":9,"volume":176,"openInterest":217,"open_interest":217,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00021000",0.1,5,{"strike":219,"call":220,"put":225,"callItm":11,"putItm":70,"isAtm":70},22,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":41,"gamma":176,"theta":176,"vega":176,"rho":224,"in_the_money":11},"BUZZ  261016C00022000",15.9,18.2,0.008438,{"contract_symbol":226,"symbol":226,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00022000",{"strike":228,"call":229,"put":233,"callItm":11,"putItm":70,"isAtm":70},23,{"contract_symbol":230,"symbol":230,"bid":231,"ask":200,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":41,"gamma":176,"theta":176,"vega":176,"rho":232,"in_the_money":11},"BUZZ  261016C00023000",14.9,0.008821,{"contract_symbol":234,"symbol":234,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00023000",{"strike":236,"call":237,"put":242,"callItm":11,"putItm":70,"isAtm":70},24,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":41,"gamma":176,"theta":176,"vega":176,"rho":241,"in_the_money":11},"BUZZ  261016C00024000",13.9,16.2,0.009205,{"contract_symbol":243,"symbol":243,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00024000",{"strike":61,"call":245,"put":254,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"BUZZ  261016C00025000",12.8,16,0.999998,0.000002,-0.000001,0.000001,0.009588,{"contract_symbol":255,"symbol":255,"bid":176,"ask":205,"last":118,"change":176,"changePercent":9,"volume":176,"openInterest":256,"open_interest":256,"iv":206,"implied_volatility":206,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":70},"BUZZ  261016P00025000",6,{"strike":258,"call":259,"put":269,"callItm":11,"putItm":70,"isAtm":70},26,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":176,"changePercent":9,"volume":176,"openInterest":41,"open_interest":41,"iv":201,"implied_volatility":201,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"BUZZ  261016C00026000",11.9,14.2,11.56,0.999988,0.000015,-0.000007,0.000004,0.009972,{"contract_symbol":270,"symbol":270,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":271,"gamma":272,"theta":251,"vega":252,"rho":176,"in_the_money":70},"BUZZ  261016P00026000",-0.000002,0.000003,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":70,"isAtm":70},27,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"BUZZ  261016C00027000",10.9,13.2,0.999934,0.000071,-0.000036,0.00002,0.010354,{"contract_symbol":285,"symbol":285,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":286,"gamma":287,"theta":266,"vega":288,"rho":176,"in_the_money":70},"BUZZ  261016P00027000",-0.000014,0.000018,0.000005,{"strike":290,"call":291,"put":300,"callItm":11,"putItm":70,"isAtm":70},28,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"BUZZ  261016C00028000",10.1,12,0.999715,0.000282,-0.000141,0.00008,0.010735,{"contract_symbol":301,"symbol":301,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":251,"in_the_money":70},"BUZZ  261016P00028000",-0.000079,0.000094,-0.000039,0.000024,{"strike":307,"call":308,"put":317,"callItm":11,"putItm":70,"isAtm":70},29,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"BUZZ  261016C00029000",9.4,10.8,0.998968,0.000927,-0.000462,0.000264,0.011107,{"contract_symbol":318,"symbol":318,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":70},"BUZZ  261016P00029000",-0.000368,0.000393,-0.000162,0.000102,-0.000006,{"strike":325,"call":326,"put":335,"callItm":11,"putItm":70,"isAtm":70},30,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"BUZZ  261016C00030000",8.4,9.8,0.996821,0.00258,-0.001286,0.000733,0.011457,{"contract_symbol":336,"symbol":336,"bid":176,"ask":205,"last":62,"change":176,"changePercent":9,"volume":176,"openInterest":337,"open_interest":337,"iv":206,"implied_volatility":206,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":70},"BUZZ  261016P00030000",200,-0.001399,0.001346,-0.000556,0.000348,-0.000021,{"strike":344,"call":345,"put":354,"callItm":11,"putItm":70,"isAtm":70},31,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"BUZZ  261016C00031000",7.4,8.8,0.99153,0.006167,-0.003074,0.001753,0.011759,{"contract_symbol":355,"symbol":355,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":70},"BUZZ  261016P00031000",-0.004464,0.003843,-0.001587,0.000994,-0.000068,{"strike":362,"call":363,"put":373,"callItm":11,"putItm":70,"isAtm":70},32,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":176,"changePercent":9,"volume":176,"openInterest":41,"open_interest":41,"iv":201,"implied_volatility":201,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"BUZZ  261016C00032000",6.4,7.8,8.07,0.980211,0.012839,-0.006401,0.003649,0.011968,{"contract_symbol":374,"symbol":374,"bid":176,"ask":123,"last":375,"change":176,"changePercent":9,"volume":176,"openInterest":376,"open_interest":376,"iv":206,"implied_volatility":206,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":70},"BUZZ  261016P00032000",0.45,300,-0.012151,0.009283,-0.003833,0.002401,-0.000187,{"strike":383,"call":384,"put":393,"callItm":11,"putItm":70,"isAtm":70},33,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"BUZZ  261016C00033000",5.4,6.8,0.958931,0.023557,-0.011744,0.006695,0.01202,{"contract_symbol":394,"symbol":394,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":70},"BUZZ  261016P00033000",-0.028649,0.019253,-0.00795,0.00498,-0.000441,{"strike":401,"call":402,"put":410,"callItm":11,"putItm":70,"isAtm":70},34,{"contract_symbol":403,"symbol":403,"bid":404,"ask":256,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"BUZZ  261016C00034000",4.5,0.923389,0.038495,-0.019191,0.01094,0.011848,{"contract_symbol":411,"symbol":411,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":70},"BUZZ  261016P00034000",-0.059353,0.034726,-0.01434,0.008982,-0.000918,{"strike":418,"call":419,"put":429,"callItm":11,"putItm":70,"isAtm":70},35,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":404,"change":176,"changePercent":9,"volume":176,"openInterest":423,"open_interest":423,"iv":201,"implied_volatility":201,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"BUZZ  261016C00035000",3.5,4.8,9,0.870142,0.056561,-0.028198,0.016075,0.011393,{"contract_symbol":430,"symbol":430,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":70},"BUZZ  261016P00035000",-0.10948,0.055095,-0.022751,0.014251,-0.001702,{"strike":437,"call":438,"put":447,"callItm":11,"putItm":70,"isAtm":70},36,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"BUZZ  261016C00036000",2.6,3.9,0.797964,0.075367,-0.037573,0.021419,0.010629,{"contract_symbol":448,"symbol":448,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":206,"implied_volatility":206,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":70},"BUZZ  261016P00036000",-0.182018,0.077687,-0.03208,0.020094,-0.002845,{"strike":455,"call":456,"put":466,"callItm":11,"putItm":70,"isAtm":11},37,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"BUZZ  261016C00037000",0.7,4.2,0.4296,0.731017,0.101025,-0.03848,0.025096,0.00997,{"contract_symbol":467,"symbol":467,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":70},"BUZZ  261016P00037000",0.3594,-0.235435,0.112553,-0.030008,0.023393,-0.003656,{"strike":475,"call":476,"put":487,"callItm":11,"putItm":70,"isAtm":11},38,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":479,"change":176,"changePercent":9,"volume":176,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"BUZZ  261016C00038000",0.95,2.1,2,0.3505,0.636501,0.140838,-0.035707,0.028544,0.008897,{"contract_symbol":488,"symbol":488,"bid":216,"ask":489,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":70},"BUZZ  261016P00038000",0.85,0.2759,-0.33473,0.173579,-0.027275,0.027695,-0.005168,{"strike":497,"call":498,"put":508,"callItm":70,"putItm":11,"isAtm":11},39,{"contract_symbol":499,"symbol":499,"bid":148,"ask":500,"last":501,"change":176,"changePercent":9,"volume":176,"openInterest":480,"open_interest":480,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":70},"BUZZ  261016C00039000",1.4,1.7,0.3136,0.483874,0.167168,-0.033927,0.030313,0.006872,{"contract_symbol":509,"symbol":509,"bid":176,"ask":480,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"BUZZ  261016P00039000",0.3028,-0.517549,0.173062,-0.032761,0.030308,-0.008094,{"strike":517,"call":518,"put":527,"callItm":70,"putItm":11,"isAtm":11},40,{"contract_symbol":519,"symbol":519,"bid":216,"ask":520,"last":205,"change":176,"changePercent":9,"volume":176,"openInterest":258,"open_interest":258,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":70},"BUZZ  261016C00040000",1.05,0.3431,0.341583,0.140665,-0.034188,0.027913,0.004867,{"contract_symbol":528,"symbol":528,"bid":62,"ask":529,"last":530,"change":176,"changePercent":9,"volume":176,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"BUZZ  261016P00040000",4,3.4,3,0.3236,-0.668827,0.147355,-0.031858,0.027579,-0.010608,{"strike":539,"call":540,"put":548,"callItm":70,"putItm":11,"isAtm":11},41,{"contract_symbol":541,"symbol":541,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":70},"BUZZ  261016C00041000",0.3992,0.255745,0.105945,-0.034844,0.024456,0.003637,{"contract_symbol":549,"symbol":549,"bid":550,"ask":422,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"BUZZ  261016P00041000",1.45,0.3204,-0.798239,0.115522,-0.024473,0.021402,-0.012823,{"strike":558,"call":559,"put":567,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":560,"symbol":560,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":70},"BUZZ  261016C00045000",0.598,0.114923,0.042666,-0.031488,0.014753,0.001618,{"contract_symbol":568,"symbol":568,"bid":569,"ask":387,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":323,"vega":573,"rho":574,"in_the_money":11},"BUZZ  261016P00045000",5.3,0.1857,-0.999973,0.000082,0.000009,-0.017259,{"strike":576,"call":577,"put":584,"callItm":70,"putItm":11,"isAtm":70},50,{"contract_symbol":578,"symbol":578,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":561,"implied_volatility":561,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":70},"BUZZ  261016C00050000",0.017843,0.009663,-0.007131,0.003341,0.000255,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":587,"change":176,"changePercent":9,"volume":176,"openInterest":588,"open_interest":588,"iv":570,"implied_volatility":570,"delta":589,"gamma":176,"theta":176,"vega":176,"rho":590,"in_the_money":11},"BUZZ  261016P00050000",10,12.4,15,-1,-0.019177,{"strike":592,"call":593,"put":600,"callItm":70,"putItm":11,"isAtm":70},55,{"contract_symbol":594,"symbol":594,"bid":176,"ask":205,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":561,"implied_volatility":561,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":70},"BUZZ  261016C00055000",0.001782,0.001255,-0.000927,0.000434,0.000026,{"contract_symbol":601,"symbol":601,"bid":231,"ask":200,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":570,"implied_volatility":570,"delta":589,"gamma":176,"theta":176,"vega":176,"rho":602,"in_the_money":11},"BUZZ  261016P00055000",-0.021094,"2026-10-02T22:56:16.007249+00:00"]