[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCJ":3,"homepage-market-summary":34,"stock-options-CCJ":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CCJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cameco Corporation","NYSE",null,"Common Stock","Cameco Corp is a provider of uranium needed to generate clean, reliable baseload electricity around the globe and is one of those uranium producers. It has three reportable segments: Uranium, Fuel Services, and Westinghouse, deriving maximum revenue from the Westinghouse segment. The Uranium segment involves the exploration for, mining, milling, purchase, and sale of uranium concentrate, while the Fuel Services segment involves the refining, conversion, and fabrication of uranium concentrate and the purchase and sale of conversion services. Westinghouse Electric Company provides products and services to nuclear reactors, including outage and maintenance services, engineering support, instrumentation and controls equipment, plant modification, and components and parts.","3,082",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2818,0.24,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},85.18,86.94,87.2,84.81,85.69,-0.51,-0.6,2786080.897404,46272,85.5266,135.24001,77.7,3797654.972993733,13,7687,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":242,"updated_at":1255,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},1864,7021,2.3,[188,189,194,198,202,206,210,214,218,222,226,230,234,238],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",258,"270617",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-09-17",350,"270917",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",476,"280121",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",840,"290119",[243,264,286,308,327,345,367,392,419,445,469,495,523,552,581,609,635,663,689,713,738,764,788,810,832,857,879,901,922,941,961,980,999,1015,1032,1049,1065,1079,1093,1106,1120,1134,1147,1159,1169,1179,1189,1198,1208,1218,1227,1237,1246],{"strike":244,"call":245,"put":256,"callItm":43,"putItm":13,"isAtm":13},65,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":43},"CCJ   261009C00065000",19.15,21.85,0,0.651,0.999077,0.00041,-0.001737,0.000367,0.012233,{"contract_symbol":257,"symbol":257,"bid":249,"ask":258,"last":259,"change":249,"changePercent":9,"volume":249,"openInterest":50,"open_interest":50,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":262,"rho":249,"in_the_money":13},"CCJ   261009P00065000",0.75,0.11,0.4232,-0.000001,0.000001,-0.000002,{"strike":265,"call":266,"put":275,"callItm":43,"putItm":13,"isAtm":13},70,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":43},"CCJ   261009C00070000",14.8,16.5,0.988827,0.003842,-0.016296,0.003446,0.013004,{"contract_symbol":276,"symbol":276,"bid":249,"ask":277,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":280,"open_interest":280,"iv":260,"implied_volatility":260,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":13},"CCJ   261009P00070000",0.05,-0.03,2,9,-0.000256,0.000192,-0.000344,0.000112,-0.000004,{"strike":287,"call":288,"put":297,"callItm":43,"putItm":13,"isAtm":13},75,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":43},"CCJ   261009C00075000",9.25,11.85,0.934776,0.016639,-0.070574,0.014923,0.013039,{"contract_symbol":298,"symbol":298,"bid":249,"ask":299,"last":300,"change":301,"changePercent":9,"volume":302,"openInterest":280,"open_interest":280,"iv":260,"implied_volatility":260,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":13},"CCJ   261009P00075000",0.2,0.04,-0.31,62,-0.011104,0.005878,-0.010536,0.003427,-0.000183,{"strike":309,"call":310,"put":319,"callItm":43,"putItm":13,"isAtm":13},76,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":43},"CCJ   261009C00076000",8.45,10.95,0.913733,0.020592,-0.087344,0.018469,0.012871,{"contract_symbol":320,"symbol":320,"bid":249,"ask":258,"last":321,"change":249,"changePercent":9,"volume":249,"openInterest":279,"open_interest":279,"iv":260,"implied_volatility":260,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":13},"CCJ   261009P00076000",0.12,-0.019758,0.009648,-0.017293,0.005625,-0.000325,{"strike":216,"call":328,"put":337,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":43},"CCJ   261009C00077000",7.35,9.9,0.888353,0.024872,-0.1055,0.022308,0.012629,{"contract_symbol":338,"symbol":338,"bid":249,"ask":151,"last":299,"change":249,"changePercent":9,"volume":249,"openInterest":339,"open_interest":339,"iv":260,"implied_volatility":260,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":13},"CCJ   261009P00077000",6,-0.033348,0.01495,-0.026797,0.008716,-0.00055,{"strike":346,"call":347,"put":357,"callItm":43,"putItm":13,"isAtm":13},78,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":43},"CCJ   261009C00078000",6.4,8.55,0.5959,0.877911,0.028946,-0.102903,0.023767,0.012648,{"contract_symbol":358,"symbol":358,"bid":249,"ask":359,"last":126,"change":249,"changePercent":9,"volume":249,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":13},"CCJ   261009P00078000",0.72,11,0.3929,-0.041687,0.019323,-0.029856,0.01046,-0.000687,{"strike":368,"call":369,"put":379,"callItm":43,"putItm":13,"isAtm":13},79,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":43},"CCJ   261009C00079000",5.7,7.6,0.5417,0.864803,0.034183,-0.100392,0.025511,0.012623,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":299,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":13},"CCJ   261009P00079000",0.1,0.26,-0.05,100,12,0.3945,-0.068192,0.028418,-0.044267,0.015446,-0.001126,{"strike":393,"call":394,"put":406,"callItm":43,"putItm":13,"isAtm":13},80,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":192,"openInterest":192,"open_interest":192,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":43},"CCJ   261009C00080000",4.9,6.5,5.93,-0.77,0.5062,0.839708,0.040996,-0.105162,0.028594,0.012394,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":196,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":13},"CCJ   261009P00080000",0.22,0.36,0.28,-0.09,149,0.402,-0.108495,0.039455,-0.063829,0.021854,-0.001796,{"strike":420,"call":421,"put":433,"callItm":43,"putItm":13,"isAtm":13},81,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":9,"changePercent":9,"volume":426,"openInterest":249,"open_interest":249,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":43},"CCJ   261009C00081000",4.1,5.95,5.05,33,0.5026,0.793869,0.048322,-0.122167,0.033459,0.011808,{"contract_symbol":434,"symbol":434,"bid":156,"ask":435,"last":436,"change":437,"changePercent":9,"volume":385,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":13},"CCJ   261009P00081000",0.54,0.42,-0.2,344,0.3984,-0.154313,0.050805,-0.080722,0.027888,-0.002559,{"strike":446,"call":447,"put":456,"callItm":43,"putItm":13,"isAtm":13},82,{"contract_symbol":448,"symbol":448,"bid":449,"ask":425,"last":425,"change":9,"changePercent":9,"volume":50,"openInterest":249,"open_interest":249,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":43},"CCJ   261009C00082000",3.4,0.5011,0.740129,0.055133,-0.138572,0.038064,0.011084,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":459,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":13},"CCJ   261009P00082000",0.53,0.7,-0.17,32,300,0.3817,-0.204379,0.063296,-0.092326,0.03329,-0.003392,{"strike":470,"call":471,"put":482,"callItm":43,"putItm":13,"isAtm":43},83,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":423,"change":9,"changePercent":9,"volume":475,"openInterest":249,"open_interest":249,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":43},"CCJ   261009C00083000",2.64,4.2,4,0.4859,0.684407,0.06234,-0.147303,0.041731,0.010327,{"contract_symbol":483,"symbol":483,"bid":484,"ask":93,"last":485,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":13},"CCJ   261009P00083000",0.63,0.92,-0.18,26,191,0.3571,-0.263577,0.077938,-0.099461,0.038341,-0.004376,{"strike":496,"call":497,"put":510,"callItm":43,"putItm":13,"isAtm":43},84,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":426,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":43},"CCJ   261009C00084000",2.1,3.3,2.69,0.39,10,0.4582,0.623516,0.070596,-0.148342,0.044565,0.009488,{"contract_symbol":511,"symbol":511,"bid":50,"ask":512,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":13},"CCJ   261009P00084000",1.54,1.16,-0.16,91,212,0.3689,-0.353017,0.085814,-0.116873,0.043612,-0.005888,{"strike":524,"call":525,"put":538,"callItm":43,"putItm":13,"isAtm":43},85,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":385,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":43},"CCJ   261009C00085000",1.82,2.11,2.05,-0.45,29,0.4177,0.552901,0.080646,-0.140864,0.046415,0.008491,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":544,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":13},"CCJ   261009P00085000",1.41,1.88,1.71,-0.07,299,238,0.3895,-0.444878,0.086421,-0.131249,0.04638,-0.007465,{"strike":553,"call":554,"put":567,"callItm":13,"putItm":43,"isAtm":43},86,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":559,"changePercent":9,"volume":560,"openInterest":212,"open_interest":212,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":13},"CCJ   261009C00086000",1.25,1.63,1.5,-0.12,52,0.3665,0.464774,0.092368,-0.124207,0.046645,0.007208,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":43},"CCJ   261009P00086000",2.13,2.62,2.28,-0.3,160,1414,0.4057,-0.529802,0.08355,-0.137622,0.046697,-0.008943,{"strike":582,"call":583,"put":595,"callItm":13,"putItm":43,"isAtm":43},87,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":514,"changePercent":9,"volume":588,"openInterest":32,"open_interest":32,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":13},"CCJ   261009C00087000",0.85,1.39,1.28,59,0.3841,0.381608,0.084557,-0.124882,0.04475,0.005929,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":43},"CCJ   261009P00087000",2.58,3.35,2.68,-0.44,5,103,0.4126,-0.608976,0.079273,-0.135114,0.045069,-0.010337,{"strike":610,"call":611,"put":622,"callItm":13,"putItm":43,"isAtm":13},88,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":585,"change":437,"changePercent":9,"volume":368,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":13},"CCJ   261009C00088000",0.61,1.14,43,0.401,0.310667,0.075026,-0.120749,0.041449,0.004834,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":181,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":43},"CCJ   261009P00088000",2.99,4.25,3.51,-0.34,61,0.4138,-0.683273,0.0733,-0.12566,0.041795,-0.011661,{"strike":636,"call":637,"put":649,"callItm":13,"putItm":43,"isAtm":13},89,{"contract_symbol":638,"symbol":638,"bid":639,"ask":163,"last":585,"change":640,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":13},"CCJ   261009C00089000",0.52,-0.15,24,74,0.4037,0.243789,0.066165,-0.107936,0.036801,0.003803,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":43},"CCJ   261009P00089000",4.15,4.85,4.37,0.07,38,48,0.4186,-0.747739,0.064978,-0.113987,0.037478,-0.012841,{"strike":664,"call":665,"put":675,"callItm":13,"putItm":43,"isAtm":13},90,{"contract_symbol":666,"symbol":666,"bid":409,"ask":667,"last":639,"change":514,"changePercent":9,"volume":420,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":13},"CCJ   261009C00090000",0.47,124,0.4038,0.18523,0.056364,-0.091982,0.031356,0.002896,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":681,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":43},"CCJ   261009P00090000",4.95,5.6,5.29,0.27,416,361,0.4171,-0.806562,0.056045,-0.097578,0.032204,-0.013938,{"strike":515,"call":690,"put":700,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":691,"symbol":691,"bid":16,"ask":156,"last":131,"change":692,"changePercent":9,"volume":693,"openInterest":420,"open_interest":420,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":13},"CCJ   261009C00091000",-0.04,34,0.3992,0.133865,0.046074,-0.073476,0.025338,0.002099,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":705,"changePercent":9,"volume":192,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":43},"CCJ   261009P00091000",5.4,6.85,5.43,-0.22,125,0.3955,-0.868452,0.045946,-0.07193,0.025035,-0.015084,{"strike":714,"call":715,"put":727,"callItm":13,"putItm":43,"isAtm":13},92,{"contract_symbol":716,"symbol":716,"bid":717,"ask":146,"last":146,"change":718,"changePercent":9,"volume":719,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":13},"CCJ   261009C00092000",0.15,-0.13,37,384,0.4092,0.101296,0.03688,-0.061823,0.020794,0.00159,{"contract_symbol":728,"symbol":728,"bid":424,"ask":729,"last":730,"change":249,"changePercent":9,"volume":249,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":43},"CCJ   261009P00092000",7.5,7.1,141,0.3366,-0.940614,0.029904,-0.033924,0.01387,-0.016397,{"strike":739,"call":740,"put":751,"callItm":13,"putItm":43,"isAtm":13},93,{"contract_symbol":741,"symbol":741,"bid":277,"ask":742,"last":743,"change":460,"changePercent":9,"volume":212,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":13},"CCJ   261009C00093000",0.45,0.18,240,0.4343,0.083987,0.030254,-0.057111,0.018102,0.001317,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":756,"changePercent":9,"volume":757,"openInterest":628,"open_interest":628,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":43},"CCJ   261009P00093000",6.8,8.6,7.45,-0.42,3,0.2716,-0.987238,0.010333,-0.007631,0.003867,-0.017321,{"strike":765,"call":766,"put":776,"callItm":13,"putItm":43,"isAtm":13},94,{"contract_symbol":767,"symbol":767,"bid":768,"ask":680,"last":381,"change":769,"changePercent":9,"volume":475,"openInterest":462,"open_interest":462,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":13},"CCJ   261009C00094000",0.08,-0.14,0.4545,0.06865,0.024791,-0.051271,0.015526,0.001076,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":249,"changePercent":9,"volume":249,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":43},"CCJ   261009P00094000",7.85,9.35,8.62,193,0.2607,-0.995692,0.004136,-0.002815,0.001486,-0.017644,{"strike":789,"call":790,"put":799,"callItm":13,"putItm":43,"isAtm":13},95,{"contract_symbol":791,"symbol":791,"bid":792,"ask":382,"last":321,"change":278,"changePercent":9,"volume":192,"openInterest":664,"open_interest":664,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":13},"CCJ   261009C00095000",0.01,0.4689,0.054462,0.020057,-0.044134,0.012956,0.000854,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":801,"change":803,"changePercent":9,"volume":50,"openInterest":420,"open_interest":420,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":43},"CCJ   261009P00095000",8.65,10.35,-0.82,0.2414,-0.99921,0.000957,-0.000558,0.000318,-0.017888,{"strike":811,"call":812,"put":822,"callItm":13,"putItm":43,"isAtm":13},96,{"contract_symbol":813,"symbol":813,"bid":277,"ask":814,"last":815,"change":116,"changePercent":9,"volume":475,"openInterest":309,"open_interest":309,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":13},"CCJ   261009C00096000",0.81,0.16,0.4755,0.040915,0.015725,-0.035591,0.010302,0.000642,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":249,"changePercent":9,"volume":249,"openInterest":693,"open_interest":693,"iv":382,"implied_volatility":382,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":43},"CCJ   261009P00096000",9.65,12.15,11.52,-0.99937,0.000721,-0.000488,0.000258,-0.018079,{"strike":833,"call":834,"put":845,"callItm":13,"putItm":43,"isAtm":13},97,{"contract_symbol":835,"symbol":835,"bid":836,"ask":321,"last":654,"change":837,"changePercent":9,"volume":838,"openInterest":212,"open_interest":212,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":13},"CCJ   261009C00097000",0.03,-0.11,8,0.4718,0.027791,0.011529,-0.025691,0.007495,0.000437,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":249,"changePercent":9,"volume":249,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":43},"CCJ   261009P00097000",10.6,12.95,8.51,57,0.2798,-0.999449,0.000592,-0.000464,0.000228,-0.018269,{"strike":858,"call":859,"put":868,"callItm":13,"putItm":43,"isAtm":13},98,{"contract_symbol":860,"symbol":860,"bid":249,"ask":111,"last":768,"change":278,"changePercent":9,"volume":601,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":13},"CCJ   261009C00098000",142,0.4703,0.018789,0.008317,-0.018415,0.005389,0.000296,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":249,"changePercent":9,"volume":249,"openInterest":693,"open_interest":693,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":43},"CCJ   261009P00098000",11.6,13.95,13.6,0.2991,-0.999517,0.000491,-0.000439,0.000202,-0.018458,{"strike":880,"call":881,"put":891,"callItm":13,"putItm":43,"isAtm":13},99,{"contract_symbol":882,"symbol":882,"bid":249,"ask":258,"last":883,"change":249,"changePercent":9,"volume":249,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":13},"CCJ   261009C00099000",0.29,41,0.4878,0.015618,0.006847,-0.016311,0.004602,0.000246,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":249,"changePercent":9,"volume":249,"openInterest":360,"open_interest":360,"iv":896,"implied_volatility":896,"delta":897,"gamma":252,"theta":898,"vega":899,"rho":900,"in_the_money":43},"CCJ   261009P00099000",12.6,14.45,9.1,0.3178,-0.999574,-0.000415,0.00018,-0.018648,{"strike":384,"call":902,"put":911,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":903,"symbol":903,"bid":249,"ask":768,"last":300,"change":904,"changePercent":9,"volume":279,"openInterest":905,"open_interest":905,"iv":885,"implied_volatility":885,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":13},"CCJ   261009C00100000",-0.06,356,0.010608,0.0049,-0.011673,0.003294,0.000167,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":321,"changePercent":9,"volume":50,"openInterest":916,"open_interest":916,"iv":896,"implied_volatility":896,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":43},"CCJ   261009P00100000",13.4,15.75,13.62,17,-0.999819,0.000185,-0.000187,0.000081,-0.01884,{"strike":923,"call":924,"put":930,"callItm":13,"putItm":43,"isAtm":13},101,{"contract_symbol":925,"symbol":925,"bid":249,"ask":381,"last":381,"change":277,"changePercent":9,"volume":192,"openInterest":212,"open_interest":212,"iv":885,"implied_volatility":885,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":284,"in_the_money":13},"CCJ   261009C00101000",0.007089,0.003441,-0.008198,0.002313,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":934,"change":935,"changePercent":9,"volume":503,"openInterest":196,"open_interest":196,"iv":896,"implied_volatility":896,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":43},"CCJ   261009P00101000",15,16.25,14.55,1.77,-0.999926,0.00008,-0.000081,0.000035,-0.01903,{"strike":942,"call":943,"put":951,"callItm":13,"putItm":43,"isAtm":13},102,{"contract_symbol":944,"symbol":944,"bid":249,"ask":258,"last":945,"change":249,"changePercent":9,"volume":249,"openInterest":850,"open_interest":850,"iv":885,"implied_volatility":885,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":13},"CCJ   261009C00102000",0.09,0.004663,0.002373,-0.005653,0.001595,0.000074,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":43},"CCJ   261009P00102000",15.6,17.55,10.2,-0.999971,0.000033,-0.000033,0.000015,-0.019219,{"strike":602,"call":962,"put":970,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":963,"symbol":963,"bid":249,"ask":964,"last":277,"change":249,"changePercent":9,"volume":249,"openInterest":582,"open_interest":582,"iv":885,"implied_volatility":885,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":13},"CCJ   261009C00103000",0.14,0.003021,0.001608,-0.00383,0.001081,0.000048,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":249,"changePercent":9,"volume":249,"openInterest":475,"open_interest":475,"iv":896,"implied_volatility":896,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":43},"CCJ   261009P00103000",16.3,18.85,14.42,-0.999989,0.000013,-0.000013,0.000006,-0.019408,{"strike":981,"call":982,"put":989,"callItm":13,"putItm":43,"isAtm":13},104,{"contract_symbol":983,"symbol":983,"bid":249,"ask":258,"last":945,"change":249,"changePercent":9,"volume":249,"openInterest":204,"open_interest":204,"iv":885,"implied_volatility":885,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":13},"CCJ   261009C00104000",0.001927,0.001071,-0.00255,0.00072,0.00003,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":43},"CCJ   261009P00104000",17.75,19.9,15.97,-0.999996,0.000005,-0.000005,0.000002,-0.019596,{"strike":220,"call":1000,"put":1008,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":1001,"symbol":1001,"bid":249,"ask":502,"last":277,"change":249,"changePercent":9,"volume":249,"openInterest":1002,"open_interest":1002,"iv":885,"implied_volatility":885,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":13},"CCJ   261009C00105000",68,0.001212,0.000701,-0.00167,0.000471,0.000019,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1013,"gamma":997,"theta":263,"vega":262,"rho":1014,"in_the_money":43},"CCJ   261009P00105000",18.35,20.45,17.13,-0.999999,-0.019785,{"strike":1016,"call":1017,"put":1025,"callItm":13,"putItm":43,"isAtm":13},106,{"contract_symbol":1018,"symbol":1018,"bid":249,"ask":258,"last":259,"change":249,"changePercent":9,"volume":249,"openInterest":1019,"open_interest":1019,"iv":885,"implied_volatility":885,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":13},"CCJ   261009C00106000",56,0.000751,0.000452,-0.001077,0.000304,0.000012,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":262,"theta":261,"vega":249,"rho":1031,"in_the_money":43},"CCJ   261009P00106000",19.35,21.9,17.62,-1,-0.019973,{"strike":1033,"call":1034,"put":1043,"callItm":13,"putItm":43,"isAtm":13},107,{"contract_symbol":1035,"symbol":1035,"bid":249,"ask":258,"last":1036,"change":249,"changePercent":9,"volume":249,"openInterest":1037,"open_interest":1037,"iv":885,"implied_volatility":885,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":13},"CCJ   261009C00107000",0.44,58,0.000459,0.000287,-0.000683,0.000193,0.000007,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":1047,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1048,"in_the_money":43},"CCJ   261009P00107000",20.35,22.7,20.12,-0.020162,{"strike":1050,"call":1051,"put":1059,"callItm":13,"putItm":43,"isAtm":13},108,{"contract_symbol":1052,"symbol":1052,"bid":249,"ask":258,"last":16,"change":249,"changePercent":9,"volume":249,"openInterest":1053,"open_interest":1053,"iv":885,"implied_volatility":885,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":13},"CCJ   261009C00108000",20,0.000277,0.000179,-0.000427,0.00012,0.000004,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1064,"in_the_money":43},"CCJ   261009P00108000",21.6,23.7,20.82,-0.02035,{"strike":1066,"call":1067,"put":1073,"callItm":13,"putItm":43,"isAtm":13},109,{"contract_symbol":1068,"symbol":1068,"bid":249,"ask":258,"last":57,"change":249,"changePercent":9,"volume":249,"openInterest":204,"open_interest":204,"iv":885,"implied_volatility":885,"delta":1069,"gamma":1070,"theta":1071,"vega":950,"rho":1072,"in_the_money":13},"CCJ   261009C00109000",0.000165,0.00011,-0.000263,0.000003,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1078,"in_the_money":43},"CCJ   261009P00109000",22.6,24.2,16.17,-0.020539,{"strike":1080,"call":1081,"put":1087,"callItm":13,"putItm":43,"isAtm":13},110,{"contract_symbol":1082,"symbol":1082,"bid":249,"ask":16,"last":300,"change":836,"changePercent":9,"volume":50,"openInterest":204,"open_interest":204,"iv":885,"implied_volatility":885,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":997,"in_the_money":13},"CCJ   261009C00110000",0.000097,0.000067,-0.00016,0.000045,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1092,"in_the_money":43},"CCJ   261009P00110000",23.35,25.85,20.28,-0.020727,{"strike":1094,"call":1095,"put":1101,"callItm":13,"putItm":43,"isAtm":13},111,{"contract_symbol":1096,"symbol":1096,"bid":249,"ask":258,"last":277,"change":249,"changePercent":9,"volume":249,"openInterest":475,"open_interest":475,"iv":885,"implied_volatility":885,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":262,"in_the_money":13},"CCJ   261009C00111000",0.000056,0.00004,-0.000096,0.000027,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1105,"in_the_money":43},"CCJ   261009P00111000",24.35,26.7,-0.020916,{"strike":1107,"call":1108,"put":1114,"callItm":13,"putItm":43,"isAtm":13},112,{"contract_symbol":1109,"symbol":1109,"bid":249,"ask":258,"last":299,"change":249,"changePercent":9,"volume":249,"openInterest":503,"open_interest":503,"iv":885,"implied_volatility":885,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":262,"in_the_money":13},"CCJ   261009C00112000",0.000032,0.000024,-0.000056,0.000016,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":1118,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1119,"in_the_money":43},"CCJ   261009P00112000",25.6,27.25,23.4,-0.021104,{"strike":1121,"call":1122,"put":1129,"callItm":13,"putItm":43,"isAtm":13},113,{"contract_symbol":1123,"symbol":1123,"bid":249,"ask":1124,"last":1036,"change":249,"changePercent":9,"volume":249,"openInterest":1125,"open_interest":1125,"iv":885,"implied_volatility":885,"delta":1126,"gamma":1127,"theta":958,"vega":1128,"rho":249,"in_the_money":13},"CCJ   261009C00113000",0.76,18,0.000018,0.000014,0.000009,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1133,"in_the_money":43},"CCJ   261009P00113000",26.35,28.25,-0.021292,{"strike":1135,"call":1136,"put":1142,"callItm":13,"putItm":43,"isAtm":13},114,{"contract_symbol":1137,"symbol":1137,"bid":249,"ask":258,"last":1138,"change":249,"changePercent":9,"volume":249,"openInterest":181,"open_interest":181,"iv":885,"implied_volatility":885,"delta":1139,"gamma":1140,"theta":1141,"vega":995,"rho":249,"in_the_money":13},"CCJ   261009C00114000",0.21,0.00001,0.000008,-0.000019,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1146,"in_the_money":43},"CCJ   261009P00114000",27.1,29.9,-0.021481,{"strike":1148,"call":1149,"put":1153,"callItm":13,"putItm":43,"isAtm":13},115,{"contract_symbol":1150,"symbol":1150,"bid":249,"ask":258,"last":654,"change":249,"changePercent":9,"volume":249,"openInterest":1151,"open_interest":1151,"iv":885,"implied_volatility":885,"delta":978,"gamma":995,"theta":1152,"vega":1072,"rho":249,"in_the_money":13},"CCJ   261009C00115000",46,-0.000011,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1158,"in_the_money":43},"CCJ   261009P00115000",27.85,30.85,26.33,-0.021669,{"strike":1160,"call":1161,"put":1164,"callItm":13,"putItm":43,"isAtm":13},116,{"contract_symbol":1162,"symbol":1162,"bid":249,"ask":258,"last":300,"change":249,"changePercent":9,"volume":249,"openInterest":531,"open_interest":531,"iv":885,"implied_volatility":885,"delta":1072,"gamma":1072,"theta":1163,"vega":997,"rho":249,"in_the_money":13},"CCJ   261009C00116000",-0.000006,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1168,"in_the_money":43},"CCJ   261009P00116000",29.6,31.75,-0.021858,{"strike":1170,"call":1171,"put":1174,"callItm":13,"putItm":43,"isAtm":13},117,{"contract_symbol":1172,"symbol":1172,"bid":249,"ask":258,"last":57,"change":249,"changePercent":9,"volume":249,"openInterest":757,"open_interest":757,"iv":885,"implied_volatility":885,"delta":997,"gamma":262,"theta":1173,"vega":262,"rho":249,"in_the_money":13},"CCJ   261009C00117000",-0.000003,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1178,"in_the_money":43},"CCJ   261009P00117000",30.5,32.8,-0.022046,{"strike":1180,"call":1181,"put":1184,"callItm":13,"putItm":43,"isAtm":13},118,{"contract_symbol":1182,"symbol":1182,"bid":249,"ask":1124,"last":1183,"change":249,"changePercent":9,"volume":249,"openInterest":475,"open_interest":475,"iv":885,"implied_volatility":885,"delta":262,"gamma":262,"theta":263,"vega":262,"rho":249,"in_the_money":13},"CCJ   261009C00118000",0.13,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1188,"in_the_money":43},"CCJ   261009P00118000",31.35,33.65,-0.022235,{"strike":1190,"call":1191,"put":1193,"callItm":13,"putItm":43,"isAtm":13},119,{"contract_symbol":1192,"symbol":1192,"bid":249,"ask":258,"last":131,"change":249,"changePercent":9,"volume":249,"openInterest":475,"open_interest":475,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":261,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00119000",{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1197,"in_the_money":43},"CCJ   261009P00119000",32.6,34.9,-0.022423,{"strike":1199,"call":1200,"put":1203,"callItm":13,"putItm":43,"isAtm":13},120,{"contract_symbol":1201,"symbol":1201,"bid":249,"ask":1124,"last":381,"change":249,"changePercent":9,"volume":249,"openInterest":1202,"open_interest":1202,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":261,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00120000",22,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1207,"in_the_money":43},"CCJ   261009P00120000",33.6,35.5,-0.022611,{"strike":1209,"call":1210,"put":1213,"callItm":13,"putItm":43,"isAtm":13},121,{"contract_symbol":1211,"symbol":1211,"bid":249,"ask":1124,"last":1212,"change":249,"changePercent":9,"volume":249,"openInterest":757,"open_interest":757,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00121000",0.56,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1217,"in_the_money":43},"CCJ   261009P00121000",34.35,36.85,-0.0228,{"strike":706,"call":1219,"put":1222,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":1220,"symbol":1220,"bid":249,"ask":258,"last":1221,"change":249,"changePercent":9,"volume":249,"openInterest":279,"open_interest":279,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00125000",0.51,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1226,"in_the_money":43},"CCJ   261009P00125000",38.35,40.85,-0.023554,{"strike":1228,"call":1229,"put":1232,"callItm":13,"putItm":43,"isAtm":13},130,{"contract_symbol":1230,"symbol":1230,"bid":249,"ask":1231,"last":299,"change":249,"changePercent":9,"volume":249,"openInterest":475,"open_interest":475,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00130000",0.8,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1236,"in_the_money":43},"CCJ   261009P00130000",43.35,45.7,-0.024496,{"strike":1238,"call":1239,"put":1241,"callItm":13,"putItm":43,"isAtm":13},135,{"contract_symbol":1240,"symbol":1240,"bid":249,"ask":258,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00135000",{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1245,"in_the_money":43},"CCJ   261009P00135000",48.35,50.85,-0.025438,{"strike":1247,"call":1248,"put":1250,"callItm":13,"putItm":43,"isAtm":13},140,{"contract_symbol":1249,"symbol":1249,"bid":249,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":885,"implied_volatility":885,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":13},"CCJ   261009C00140000",{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":896,"implied_volatility":896,"delta":1030,"gamma":249,"theta":249,"vega":249,"rho":1254,"in_the_money":43},"CCJ   261009P00140000",52.85,56.5,-0.02638,"2026-10-02T23:03:21.784601+00:00"]