[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDE":3,"homepage-market-summary":35,"stock-options-CDE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Coeur Mining, Inc.","NYSE",null,"GOLD AND SILVER ORES","Coeur Mining Inc is a metals producer focused on mining precious minerals in the Americas. It is involved in the discovery and mining of gold and silver and generates the vast majority of revenue from the sale of these precious metals. The operating mines of the company are palmarejo, Rochester, Wharf, and Kensington. Its projects are located in the United States, Canada, and Mexico generating maximum revenue from United States.","2,620","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2265,0.04,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.66,18.1,18.155,17.525,17.56,0.1,0.57,28191702.446781,97841,17.7396,27.77,13.55,27628497.15761686,28.9,9186,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":852,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1839,9101,0.84,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",140,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",168,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",840,"290119",[249,261,270,279,289,310,327,345,366,383,407,433,461,489,514,540,563,586,610,633,654,672,691,708,726,741,757,774,788,804,816,828,840],{"strike":250,"call":251,"put":258,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":257,"in_the_money":44},"CDE   261009C00005000",12.6,13.5,0,0.5675,0.000948,{"contract_symbol":259,"symbol":259,"bid":255,"ask":157,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009P00005000",0.5624,{"strike":262,"call":263,"put":268,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":267,"in_the_money":44},"CDE   261009C00010000",7.4,8.5,0.001896,{"contract_symbol":269,"symbol":269,"bid":255,"ask":157,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009P00010000",{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},11,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":276,"in_the_money":44},"CDE   261009C00011000",6.4,7.5,0.002086,{"contract_symbol":278,"symbol":278,"bid":255,"ask":157,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009P00011000",{"strike":280,"call":281,"put":287,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":285,"theta":255,"vega":255,"rho":286,"in_the_money":44},"CDE   261009C00012000",5.3,6.2,0.000001,0.002276,{"contract_symbol":288,"symbol":288,"bid":255,"ask":157,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":285,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009P00012000",{"strike":290,"call":291,"put":302,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":255,"changePercent":9,"volume":255,"openInterest":296,"open_interest":296,"iv":256,"implied_volatility":256,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":44},"CDE   261009C00013000",4.3,5.2,7.32,6,0.999962,0.000114,-0.000016,0.000004,0.002465,{"contract_symbol":303,"symbol":303,"bid":255,"ask":157,"last":304,"change":255,"changePercent":9,"volume":255,"openInterest":305,"open_interest":305,"iv":260,"implied_volatility":260,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":255,"in_the_money":14},"CDE   261009P00013000",0.05,2,-0.000032,0.0001,-0.000014,0.000003,{"strike":194,"call":311,"put":320,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"CDE   261009C00014000",3.3,4.5,0.998698,0.003108,-0.000427,0.000104,0.002651,{"contract_symbol":321,"symbol":321,"bid":255,"ask":132,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"CDE   261009P00014000",-0.001193,0.002894,-0.000391,0.000096,-0.000004,{"strike":328,"call":329,"put":338,"callItm":44,"putItm":14,"isAtm":14},14.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"CDE   261009C00014500",2.9,4,0.994794,0.01086,-0.001493,0.000365,0.002732,{"contract_symbol":339,"symbol":339,"bid":255,"ask":25,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"CDE   261009P00014500",-0.004878,0.010342,-0.001396,0.000344,-0.000017,{"strike":346,"call":347,"put":358,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":348,"symbol":348,"bid":349,"ask":331,"last":350,"change":351,"changePercent":9,"volume":51,"openInterest":352,"open_interest":352,"iv":256,"implied_volatility":256,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"CDE   261009C00015000",2.55,2.75,-0.04,3,0.983334,0.030035,-0.00413,0.001008,0.002787,{"contract_symbol":359,"symbol":359,"bid":255,"ask":25,"last":360,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":260,"implied_volatility":260,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CDE   261009P00015000",0.14,-0.015911,0.029127,-0.003933,0.000969,-0.000055,{"strike":367,"call":368,"put":375,"callItm":44,"putItm":14,"isAtm":44},15.5,{"contract_symbol":369,"symbol":369,"bid":305,"ask":331,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"CDE   261009C00015500",0.956226,0.067169,-0.009235,0.002254,0.002788,{"contract_symbol":376,"symbol":376,"bid":255,"ask":25,"last":377,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":260,"implied_volatility":260,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"CDE   261009P00015500",0.12,-0.042422,0.066081,-0.008923,0.002198,-0.000147,{"strike":384,"call":385,"put":397,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":390,"changePercent":9,"volume":296,"openInterest":250,"open_interest":250,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"CDE   261009C00016000",1.5,1.85,1.77,-0.03,0.5177,0.922226,0.115577,-0.013226,0.003539,0.002765,{"contract_symbol":398,"symbol":398,"bid":255,"ask":25,"last":399,"change":255,"changePercent":9,"volume":250,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"CDE   261009P00016000",0.08,58,0.5134,-0.076141,0.114681,-0.012906,0.003482,-0.000263,{"strike":408,"call":409,"put":421,"callItm":44,"putItm":14,"isAtm":44},16.5,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":377,"changePercent":9,"volume":414,"openInterest":271,"open_interest":271,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"CDE   261009C00016500",1.2,1.4,1.37,259,0.5601,0.821053,0.19192,-0.025707,0.006358,0.002504,{"contract_symbol":422,"symbol":422,"bid":25,"ask":423,"last":25,"change":424,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"CDE   261009P00016500",0.15,-0.05,45,119,0.5466,-0.173548,0.19289,-0.024605,0.006236,-0.000606,{"strike":434,"call":435,"put":448,"callItm":44,"putItm":14,"isAtm":44},17,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":117,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"CDE   261009C00017000",0.85,1.05,0.94,172,84,0.5536,0.704625,0.256436,-0.033551,0.008396,0.002185,{"contract_symbol":449,"symbol":449,"bid":450,"ask":127,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"CDE   261009P00017000",0.2,0.24,-0.06,332,139,0.5168,-0.28408,0.269699,-0.030754,0.008244,-0.000995,{"strike":462,"call":463,"put":476,"callItm":44,"putItm":14,"isAtm":44},17.5,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":465,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"CDE   261009C00017500",0.55,0.65,-0.08,93,257,0.493,0.566709,0.328073,-0.034044,0.009566,0.001792,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":157,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CDE   261009P00017500",0.3,0.45,-0.15,176,171,0.5131,-0.434814,0.315418,-0.035455,0.009572,-0.001536,{"strike":490,"call":491,"put":502,"callItm":14,"putItm":44,"isAtm":44},18,{"contract_symbol":492,"symbol":492,"bid":478,"ask":132,"last":147,"change":493,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CDE   261009C00018000",-0.1,82,129,0.4738,0.397564,0.334762,-0.032081,0.009381,0.001272,{"contract_symbol":503,"symbol":503,"bid":184,"ask":504,"last":505,"change":480,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":44},"CDE   261009P00018000",0.75,0.67,54,607,0.5117,-0.593044,0.311817,-0.034858,0.009437,-0.002117,{"strike":515,"call":516,"put":527,"callItm":14,"putItm":44,"isAtm":44},18.5,{"contract_symbol":517,"symbol":517,"bid":423,"ask":127,"last":518,"change":424,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"CDE   261009C00018500",0.21,115,265,0.4947,0.258493,0.268785,-0.028087,0.007865,0.000831,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":438,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"CDE   261009P00018500",0.95,1.1,-0.09,9,515,0.5342,-0.724052,0.257287,-0.031343,0.008129,-0.002625,{"strike":541,"call":542,"put":552,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":543,"symbol":543,"bid":25,"ask":423,"last":25,"change":424,"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":14},"CDE   261009C00019000",85,277,0.5451,0.174463,0.194053,-0.024622,0.006257,0.000561,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":387,"change":390,"changePercent":9,"volume":222,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"CDE   261009P00019000",1.35,1.7,352,0.5771,-0.810733,0.192904,-0.027425,0.006584,-0.002996,{"strike":564,"call":565,"put":575,"callItm":14,"putItm":44,"isAtm":44},19.5,{"contract_symbol":566,"symbol":566,"bid":304,"ask":25,"last":304,"change":351,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"CDE   261009C00019500",104,373,0.5629,0.107542,0.135131,-0.018283,0.004499,0.000347,{"contract_symbol":576,"symbol":576,"bid":577,"ask":305,"last":388,"change":578,"changePercent":9,"volume":182,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"CDE   261009P00019500",1.75,-0.12,353,0.6031,-0.875309,0.140109,-0.021757,0.004998,-0.003297,{"strike":587,"call":588,"put":598,"callItm":14,"putItm":44,"isAtm":44},20,{"contract_symbol":589,"symbol":589,"bid":255,"ask":304,"last":304,"change":424,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"CDE   261009C00020000",66,748,0.538,0.050257,0.079145,-0.009781,0.002519,0.000163,{"contract_symbol":599,"symbol":599,"bid":600,"ask":349,"last":600,"change":601,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"CDE   261009P00020000",2.25,-0.16,96,61,0.6649,-0.905426,0.104175,-0.019664,0.004097,-0.003489,{"strike":611,"call":612,"put":621,"callItm":14,"putItm":44,"isAtm":14},20.5,{"contract_symbol":613,"symbol":613,"bid":255,"ask":423,"last":423,"change":614,"changePercent":9,"volume":305,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":298,"in_the_money":14},"CDE   261009C00020500",0.07,207,0.5858,0.035283,0.0546,-0.007999,0.001892,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":626,"changePercent":9,"volume":352,"openInterest":194,"open_interest":194,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":44},"CDE   261009P00020500",2.65,3.1,2.8,1.8,0.729,-0.924393,0.080338,-0.018227,0.003464,-0.003645,{"strike":198,"call":634,"put":644,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":635,"symbol":635,"bid":255,"ask":304,"last":636,"change":637,"changePercent":9,"volume":280,"openInterest":638,"open_interest":638,"iv":616,"implied_volatility":616,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"CDE   261009C00021000",0.03,-0.02,780,0.01756,0.030424,-0.004457,0.001054,0.000057,{"contract_symbol":645,"symbol":645,"bid":625,"ask":646,"last":647,"change":255,"changePercent":9,"volume":255,"openInterest":648,"open_interest":648,"iv":627,"implied_volatility":627,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":44},"CDE   261009P00021000",3.6,3.45,53,-0.953062,0.055307,-0.012548,0.002385,-0.003832,{"strike":655,"call":656,"put":663,"callItm":14,"putItm":44,"isAtm":14},21.5,{"contract_symbol":657,"symbol":657,"bid":255,"ask":423,"last":304,"change":255,"changePercent":9,"volume":255,"openInterest":506,"open_interest":506,"iv":616,"implied_volatility":616,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CDE   261009C00021500",0.008227,0.01577,-0.00231,0.000546,0.000027,{"contract_symbol":664,"symbol":664,"bid":646,"ask":665,"last":666,"change":255,"changePercent":9,"volume":255,"openInterest":250,"open_interest":250,"iv":627,"implied_volatility":627,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":44},"CDE   261009P00021500",4.2,4.05,-0.971914,0.036334,-0.008243,0.001567,-0.003987,{"strike":673,"call":674,"put":682,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":675,"symbol":675,"bid":255,"ask":127,"last":304,"change":255,"changePercent":9,"volume":255,"openInterest":676,"open_interest":676,"iv":616,"implied_volatility":616,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"CDE   261009C00022000",178,0.003641,0.007644,-0.00112,0.000265,0.000012,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":625,"change":255,"changePercent":9,"volume":255,"openInterest":250,"open_interest":250,"iv":627,"implied_volatility":627,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"CDE   261009P00022000",3.8,4.7,-0.98377,0.022856,-0.005186,0.000985,-0.00412,{"strike":692,"call":693,"put":700,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":694,"symbol":694,"bid":255,"ask":25,"last":304,"change":255,"changePercent":9,"volume":51,"openInterest":695,"open_interest":695,"iv":616,"implied_volatility":616,"delta":696,"gamma":405,"theta":697,"vega":698,"rho":699,"in_the_money":14},"CDE   261009C00022500",3083,0.001527,-0.00051,0.000121,0.000005,{"contract_symbol":701,"symbol":701,"bid":293,"ask":294,"last":702,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":44},"CDE   261009P00022500",3.4,-0.990925,0.01381,-0.003133,0.000595,-0.004238,{"strike":709,"call":710,"put":717,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":711,"symbol":711,"bid":255,"ask":132,"last":304,"change":255,"changePercent":9,"volume":255,"openInterest":648,"open_interest":648,"iv":616,"implied_volatility":616,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"CDE   261009C00023000",0.000609,0.001497,-0.000219,0.000052,0.000002,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":722,"gamma":723,"theta":724,"vega":574,"rho":725,"in_the_money":44},"CDE   261009P00023000",4.8,5.7,4.12,-0.995081,0.008038,-0.001824,-0.004346,{"strike":727,"call":728,"put":734,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":729,"symbol":729,"bid":255,"ask":450,"last":399,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":616,"implied_volatility":616,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":285,"in_the_money":14},"CDE   261009C00023500",0.000231,0.00061,-0.000089,0.000021,{"contract_symbol":735,"symbol":735,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":44},"CDE   261009P00023500",-0.997411,0.004519,-0.001025,0.000195,-0.004448,{"strike":742,"call":743,"put":749,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":744,"symbol":744,"bid":255,"ask":25,"last":17,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":616,"implied_volatility":616,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":255,"in_the_money":14},"CDE   261009C00024000",0.000084,0.000236,-0.000035,0.000008,{"contract_symbol":750,"symbol":750,"bid":296,"ask":751,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":44},"CDE   261009P00024000",6.6,-0.998674,0.002459,-0.000558,0.000106,-0.004547,{"strike":758,"call":759,"put":764,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":760,"symbol":760,"bid":255,"ask":157,"last":360,"change":255,"changePercent":9,"volume":255,"openInterest":434,"open_interest":434,"iv":616,"implied_volatility":616,"delta":761,"gamma":762,"theta":763,"vega":309,"rho":255,"in_the_money":14},"CDE   261009C00024500",0.000029,0.000087,-0.000013,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"CDE   261009P00024500",6.3,7.2,6.7,-0.999338,0.001299,-0.000295,0.000056,-0.004644,{"strike":71,"call":775,"put":780,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":776,"symbol":776,"bid":255,"ask":157,"last":304,"change":255,"changePercent":9,"volume":255,"openInterest":541,"open_interest":541,"iv":616,"implied_volatility":616,"delta":777,"gamma":778,"theta":779,"vega":285,"rho":255,"in_the_money":14},"CDE   261009C00025000",0.00001,0.000031,-0.000005,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":784,"gamma":785,"theta":786,"vega":761,"rho":787,"in_the_money":44},"CDE   261009P00025000",6.9,7.7,-0.999678,0.000667,-0.000151,-0.00474,{"strike":789,"call":790,"put":794,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":791,"symbol":791,"bid":255,"ask":157,"last":127,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":616,"implied_volatility":616,"delta":309,"gamma":792,"theta":793,"vega":255,"rho":255,"in_the_money":14},"CDE   261009C00025500",0.000011,-0.000002,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":9,"changePercent":9,"volume":296,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":44},"CDE   261009P00025500",7.6,8,7.8,-0.999847,0.000334,-0.000076,0.000014,-0.004835,{"strike":805,"call":806,"put":809,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":807,"symbol":807,"bid":255,"ask":157,"last":127,"change":255,"changePercent":9,"volume":255,"openInterest":250,"open_interest":250,"iv":616,"implied_volatility":616,"delta":285,"gamma":309,"theta":808,"vega":255,"rho":255,"in_the_money":14},"CDE   261009C00026000",-0.000001,{"contract_symbol":810,"symbol":810,"bid":811,"ask":266,"last":751,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":627,"implied_volatility":627,"delta":812,"gamma":597,"theta":813,"vega":814,"rho":815,"in_the_money":44},"CDE   261009P00026000",8.1,-0.999928,-0.000037,0.000007,-0.004931,{"strike":817,"call":818,"put":820,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":819,"symbol":819,"bid":255,"ask":157,"last":614,"change":255,"changePercent":9,"volume":255,"openInterest":742,"open_interest":742,"iv":616,"implied_volatility":616,"delta":255,"gamma":285,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009C00026500",{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":824,"gamma":825,"theta":826,"vega":309,"rho":827,"in_the_money":44},"CDE   261009P00026500",8.6,9.1,-0.999967,0.000078,-0.000018,-0.005026,{"strike":829,"call":830,"put":832,"callItm":14,"putItm":44,"isAtm":14},27,{"contract_symbol":831,"symbol":831,"bid":255,"ask":25,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009C00027000",{"contract_symbol":833,"symbol":833,"bid":823,"ask":834,"last":835,"change":9,"changePercent":9,"volume":305,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":836,"gamma":837,"theta":838,"vega":716,"rho":839,"in_the_money":44},"CDE   261009P00027000",9.6,9.35,-0.999985,0.000036,-0.000008,-0.00512,{"strike":841,"call":842,"put":846,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":843,"symbol":843,"bid":255,"ask":478,"last":844,"change":845,"changePercent":9,"volume":51,"openInterest":352,"open_interest":352,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CDE   261009C00030000",0.22,0.18,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":850,"gamma":255,"theta":255,"vega":255,"rho":851,"in_the_money":44},"CDE   261009P00030000",12.1,12.7,-1,-0.005689,"2026-10-02T23:03:44.725620+00:00"]