[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEG":3,"homepage-market-summary":35,"stock-options-CEG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CEG","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},"Constellation Energy Corporation Common Stock","Nasdaq",null,"ELECTRIC SERVICES","Constellation Energy Corp producer of carbon-free energy and a supplier of energy products and services. The company offers generating capacity that includes nuclear, wind, solar, natural gas, and hydroelectric assets. It sells electricity, natural gas, and other energy-related products and sustainable solutions to various types of customers, including distribution utilities, municipalities, cooperatives, and commercial, industrial, public sector, and residential customers in markets across multiple geographic regions. Its operating segments and reporting units are Mid-Atlantic, Midwest, New York, ERCOT, and Other Power Regions.","15,339","Baltimore, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6626,1.706,"Quarterly",{"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},257.49,263.79,265.69,249.05,258.92,-1.43,-0.55,3402705.064988,87373,255.5946,412.70001,228.63,3196700.79351606,15.7,1181,{"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":264,"updated_at":1444,"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",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1829,4070,1.33,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"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},"2027-05-21",231,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",258,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",350,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",441,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",476,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",623,"280616",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",805,"281215",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",840,"290119",[265,277,287,297,307,318,329,340,353,368,385,404,423,445,466,489,515,541,567,592,619,643,668,693,721,749,777,804,828,854,881,905,932,954,981,1004,1027,1051,1074,1095,1119,1137,1160,1177,1198,1216,1234,1252,1272,1291,1312,1332,1349,1367,1383,1398,1410,1422,1434],{"strike":266,"call":267,"put":274,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":273,"in_the_money":44},"CEG   261009C00160000",95.7,99.7,0,0.341,0.030136,{"contract_symbol":275,"symbol":275,"bid":271,"ask":51,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"CEG   261009P00160000",0.5082,{"strike":278,"call":279,"put":284,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":283,"in_the_money":44},"CEG   261009C00165000",90.7,94.7,0.031078,{"contract_symbol":285,"symbol":285,"bid":271,"ask":286,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"CEG   261009P00165000",3.4,{"strike":288,"call":289,"put":294,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":293,"in_the_money":44},"CEG   261009C00170000",85.7,89.7,0.03202,{"contract_symbol":295,"symbol":295,"bid":271,"ask":296,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"CEG   261009P00170000",3.6,{"strike":298,"call":299,"put":304,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":303,"in_the_money":44},"CEG   261009C00175000",80.7,84.7,0.032962,{"contract_symbol":305,"symbol":305,"bid":271,"ask":286,"last":306,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"CEG   261009P00175000",2.48,{"strike":308,"call":309,"put":314,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":313,"in_the_money":44},"CEG   261009C00180000",75.7,79.7,0.033903,{"contract_symbol":315,"symbol":315,"bid":271,"ask":296,"last":316,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":317,"vega":271,"rho":271,"in_the_money":14},"CEG   261009P00180000",2.53,-0.000001,{"strike":319,"call":320,"put":325,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":324,"in_the_money":44},"CEG   261009C00185000",70.7,74.7,0.034845,{"contract_symbol":326,"symbol":326,"bid":271,"ask":296,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":317,"gamma":271,"theta":327,"vega":328,"rho":271,"in_the_money":14},"CEG   261009P00185000",-0.000005,0.000001,{"strike":330,"call":331,"put":336,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":335,"in_the_money":44},"CEG   261009C00190000",65.7,69.7,0.035787,{"contract_symbol":337,"symbol":337,"bid":271,"ask":296,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":327,"gamma":328,"theta":338,"vega":339,"rho":271,"in_the_money":14},"CEG   261009P00190000",-0.00003,0.000008,{"strike":341,"call":342,"put":347,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":346,"in_the_money":44},"CEG   261009C00195000",60.7,64.7,0.036729,{"contract_symbol":348,"symbol":348,"bid":271,"ask":296,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":317,"in_the_money":14},"CEG   261009P00195000",-0.000026,0.000006,-0.000144,0.000039,{"strike":354,"call":355,"put":361,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":271,"vega":271,"rho":360,"in_the_money":44},"CEG   261009C00200000",55.7,59.8,55.8,0.03767,{"contract_symbol":362,"symbol":362,"bid":271,"ask":286,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CEG   261009P00200000",-0.000114,0.000025,-0.000586,0.000159,-0.000006,{"strike":369,"call":370,"put":376,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":51,"gamma":271,"theta":374,"vega":328,"rho":375,"in_the_money":44},"CEG   261009C00205000",50.7,54.8,-0.000002,0.038612,{"contract_symbol":377,"symbol":377,"bid":271,"ask":378,"last":379,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":276,"implied_volatility":276,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"CEG   261009P00205000",3.5,0.55,-0.000432,0.000086,-0.002029,0.000549,-0.000021,{"strike":386,"call":387,"put":395,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":391,"gamma":392,"theta":393,"vega":339,"rho":394,"in_the_money":44},"CEG   261009C00210000",45.8,49.8,0.999995,0.000002,-0.00002,0.039554,{"contract_symbol":396,"symbol":396,"bid":271,"ask":397,"last":398,"change":271,"changePercent":9,"volume":271,"openInterest":202,"open_interest":202,"iv":276,"implied_volatility":276,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"CEG   261009P00210000",1.75,0.24,-0.001413,0.000257,-0.006044,0.001636,-0.00007,{"strike":405,"call":406,"put":415,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"CEG   261009C00215000",40.8,44.8,0.999956,0.000015,-0.000162,0.000065,0.040494,{"contract_symbol":416,"symbol":416,"bid":271,"ask":417,"last":152,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":276,"implied_volatility":276,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"CEG   261009P00215000",3.7,-0.00404,0.000664,-0.015634,0.004232,-0.000201,{"strike":424,"call":425,"put":435,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"CEG   261009C00220000",35.8,39.8,46.85,0.999696,0.000093,-0.000983,0.000396,0.041423,{"contract_symbol":436,"symbol":436,"bid":271,"ask":437,"last":438,"change":271,"changePercent":9,"volume":271,"openInterest":439,"open_interest":439,"iv":276,"implied_volatility":276,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"CEG   261009P00220000",0.6,0.13,255,-0.010194,0.001506,-0.03545,0.009597,-0.000507,{"strike":446,"call":447,"put":456,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"CEG   261009C00225000",30.8,34.9,0.9984,0.000429,-0.004542,0.001833,0.0423,{"contract_symbol":457,"symbol":457,"bid":271,"ask":458,"last":459,"change":271,"changePercent":9,"volume":271,"openInterest":460,"open_interest":460,"iv":276,"implied_volatility":276,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"CEG   261009P00225000",1.65,0.44,30,-0.022916,0.003019,-0.071051,0.019234,-0.001143,{"strike":467,"call":468,"put":479,"callItm":44,"putItm":14,"isAtm":14},227.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":9,"changePercent":9,"volume":51,"openInterest":271,"open_interest":271,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":44},"CEG   261009C00227500",28.4,32.4,24.51,0.3545,0.995474,0.001054,-0.01207,0.004684,0.042627,{"contract_symbol":480,"symbol":480,"bid":271,"ask":379,"last":127,"change":481,"changePercent":9,"volume":51,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CEG   261009P00227500",-0.16,16,0.4745,-0.024738,0.003448,-0.070741,0.020512,-0.001232,{"strike":490,"call":491,"put":503,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":492,"symbol":492,"bid":493,"ask":460,"last":494,"change":495,"changePercent":9,"volume":51,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"CEG   261009C00230000",25.9,22.16,-7.52,9,0.3503,0.992099,0.001748,-0.019547,0.007677,0.042931,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":127,"change":507,"changePercent":9,"volume":214,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CEG   261009P00230000",0.05,0.45,-0.12,51,0.4492,-0.029092,0.00417,-0.076676,0.023486,-0.001448,{"strike":516,"call":517,"put":528,"callItm":44,"putItm":14,"isAtm":14},232.5,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"CEG   261009C00232500",23.5,27.5,27.34,0.3368,0.988534,0.002518,-0.026024,0.010631,0.043226,{"contract_symbol":529,"symbol":529,"bid":530,"ask":379,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"CEG   261009P00232500",0.1,0.39,-0.51,2,5,0.4518,-0.043692,0.005786,-0.10762,0.032774,-0.002178,{"strike":542,"call":543,"put":554,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"CEG   261009C00235000",21.1,25.2,28.48,0.3182,0.984608,0.003436,-0.031709,0.01371,0.043503,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":559,"changePercent":9,"volume":542,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"CEG   261009P00235000",0.3,0.65,0.47,-0.03,97,0.4504,-0.061587,0.007624,-0.140913,0.043049,-0.003075,{"strike":568,"call":569,"put":580,"callItm":44,"putItm":14,"isAtm":14},237.5,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":44},"CEG   261009C00237500",18.8,22.8,14.4,0.2962,0.980149,0.004587,-0.036676,0.017035,0.043754,{"contract_symbol":581,"symbol":581,"bid":506,"ask":51,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"CEG   261009P00237500",0.8,-0.7,59,12,0.4388,-0.080044,0.009572,-0.167966,0.052662,-0.003999,{"strike":593,"call":594,"put":607,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":571,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"CEG   261009C00240000",16.6,19.3,4.86,6,20,0.299,0.962713,0.007687,-0.062614,0.028815,0.043362,{"contract_symbol":608,"symbol":608,"bid":379,"ask":51,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"CEG   261009P00240000",0.96,0.16,99,229,0.4239,-0.101633,0.011832,-0.19371,0.062879,-0.005079,{"strike":620,"call":621,"put":632,"callItm":44,"putItm":14,"isAtm":14},242.5,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"CEG   261009C00242500",14.3,17.7,27,0.3651,0.896442,0.013925,-0.169149,0.063743,0.04052,{"contract_symbol":633,"symbol":633,"bid":634,"ask":397,"last":87,"change":635,"changePercent":9,"volume":210,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"CEG   261009P00242500",0.75,-0.06,38,0.4203,-0.135006,0.014591,-0.234833,0.07688,-0.006757,{"strike":644,"call":645,"put":658,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":533,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":44},"CEG   261009C00245000",12.1,16.5,15.6,-4.2,3,0.4016,0.832884,0.017602,-0.258666,0.088622,0.037781,{"contract_symbol":659,"symbol":659,"bid":51,"ask":660,"last":661,"change":184,"changePercent":9,"volume":560,"openInterest":405,"open_interest":405,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"CEG   261009P00245000",1.9,2.3,0.4159,-0.175085,0.017509,-0.276005,0.091302,-0.008777,{"strike":669,"call":670,"put":680,"callItm":44,"putItm":14,"isAtm":14},247.5,{"contract_symbol":671,"symbol":671,"bid":672,"ask":573,"last":673,"change":271,"changePercent":9,"volume":271,"openInterest":533,"open_interest":533,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":44},"CEG   261009C00247500",10.2,9.4,0.4138,0.776393,0.020399,-0.318229,0.10582,0.035385,{"contract_symbol":681,"symbol":681,"bid":533,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"CEG   261009P00247500",2.25,2.49,0.14,48,61,0.422,-0.22771,0.020209,-0.327893,0.106914,-0.011448,{"strike":57,"call":694,"put":707,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":695,"symbol":695,"bid":496,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":44},"CEG   261009C00250000",12.5,9.85,-2.95,41,56,0.4113,0.721128,0.023067,-0.355636,0.118959,0.033049,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CEG   261009P00250000",2.6,3.1,2.85,-0.52,117,281,0.4254,-0.284789,0.02253,-0.371567,0.120169,-0.014358,{"strike":722,"call":723,"put":736,"callItm":44,"putItm":14,"isAtm":14},252.5,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":729,"openInterest":686,"open_interest":686,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":44},"CEG   261009C00252500",7.2,10,7.13,-4.62,8,0.4009,0.662432,0.025738,-0.377027,0.129382,0.030538,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":741,"changePercent":9,"volume":742,"openInterest":699,"open_interest":699,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"CEG   261009P00252500",3.3,4.8,4.5,0.83,26,0.4308,-0.346782,0.0242,-0.40925,0.130708,-0.017542,{"strike":439,"call":750,"put":764,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":756,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":44},"CEG   261009C00255000",6.3,8.5,7.5,-3.05,76,18,0.3993,0.595161,0.027413,-0.398195,0.137221,0.027559,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":530,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CEG   261009P00255000",3.9,5.6,5.4,102,108,0.4336,-0.410486,0.025328,-0.433912,0.137688,-0.020834,{"strike":778,"call":779,"put":791,"callItm":14,"putItm":44,"isAtm":44},257.5,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":784,"changePercent":9,"volume":769,"openInterest":482,"open_interest":482,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"CEG   261009C00257500",5.3,6.1,5.95,-1.3,0.4003,0.525026,0.028088,-0.41021,0.140981,0.024402,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":599,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":44},"CEG   261009P00257500",5.2,7.4,0.2,29,17,0.4466,-0.475166,0.025179,-0.457636,0.140985,-0.024231,{"strike":805,"call":806,"put":819,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"CEG   261009C00260000",4.2,5.1,-1.65,82,141,0.4198,0.45809,0.026693,-0.428576,0.140478,0.021318,{"contract_symbol":820,"symbol":820,"bid":599,"ask":496,"last":729,"change":557,"changePercent":9,"volume":699,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":44},"CEG   261009P00260000",129,0.4503,-0.537471,0.024912,-0.460252,0.140635,-0.027519,{"strike":829,"call":830,"put":842,"callItm":14,"putItm":44,"isAtm":14},262.5,{"contract_symbol":831,"symbol":831,"bid":832,"ask":781,"last":833,"change":834,"changePercent":9,"volume":835,"openInterest":198,"open_interest":198,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":14},"CEG   261009C00262500",2.65,3.38,-1.84,23,0.428,0.395491,0.025418,-0.424222,0.136383,0.018445,{"contract_symbol":843,"symbol":843,"bid":794,"ask":672,"last":844,"change":845,"changePercent":9,"volume":846,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":44},"CEG   261009P00262500",9.51,0.62,33,133,0.4429,-0.60028,0.02463,-0.440294,0.136772,-0.030831,{"strike":855,"call":856,"put":868,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":710,"change":784,"changePercent":9,"volume":860,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"CEG   261009C00265000",2.8,3.2,81,69,0.425,0.333683,0.02417,-0.39788,0.128798,0.01561,{"contract_symbol":869,"symbol":869,"bid":870,"ask":696,"last":871,"change":872,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":44},"CEG   261009P00265000",8.2,13.5,2.62,44,57,0.4285,-0.664898,0.024017,-0.401749,0.129013,-0.034243,{"strike":882,"call":883,"put":895,"callItm":14,"putItm":44,"isAtm":14},267.5,{"contract_symbol":884,"symbol":884,"bid":397,"ask":885,"last":886,"change":887,"changePercent":9,"volume":888,"openInterest":198,"open_interest":198,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"CEG   261009C00267500",2.55,1.76,-2.16,22,0.413,0.271032,0.022656,-0.352061,0.117299,0.012726,{"contract_symbol":896,"symbol":896,"bid":897,"ask":573,"last":898,"change":9,"changePercent":9,"volume":729,"openInterest":271,"open_interest":271,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":44},"CEG   261009P00267500",10.8,12.45,0.4311,-0.719557,0.022067,-0.37379,0.119284,-0.037241,{"strike":906,"call":907,"put":920,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":908,"symbol":908,"bid":909,"ask":711,"last":910,"change":911,"changePercent":9,"volume":912,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"CEG   261009C00270000",1.45,1.48,-1.52,98,125,0.4089,0.217094,0.020294,-0.309213,0.104042,0.01022,{"contract_symbol":921,"symbol":921,"bid":585,"ask":922,"last":923,"change":924,"changePercent":9,"volume":726,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":44},"CEG   261009P00270000",16.2,16.11,3.41,46,0.4353,-0.767633,0.019812,-0.34213,0.108133,-0.039945,{"strike":933,"call":934,"put":946,"callItm":14,"putItm":44,"isAtm":14},272.5,{"contract_symbol":935,"symbol":935,"bid":582,"ask":936,"last":937,"change":938,"changePercent":9,"volume":939,"openInterest":940,"open_interest":940,"iv":652,"implied_volatility":652,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"CEG   261009C00272500",1.7,1.16,-1.14,39,79,0.16741,0.01762,-0.258984,0.088722,0.007902,{"contract_symbol":947,"symbol":947,"bid":623,"ask":948,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":743,"implied_volatility":743,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":44},"CEG   261009P00272500",18.3,-0.814678,0.017518,-0.296254,0.094617,-0.042604,{"strike":955,"call":956,"put":969,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":957,"symbol":957,"bid":437,"ask":958,"last":959,"change":960,"changePercent":9,"volume":961,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":14},"CEG   261009C00275000",1.3,1.05,-0.53,55,84,0.3891,0.121329,0.014634,-0.201853,0.071382,0.005744,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":973,"change":271,"changePercent":9,"volume":271,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":44},"CEG   261009P00275000",16.3,20.5,26.27,24,0.4274,-0.855083,0.015054,-0.250612,0.080672,-0.044961,{"strike":982,"call":983,"put":993,"callItm":14,"putItm":44,"isAtm":14},277.5,{"contract_symbol":984,"symbol":984,"bid":506,"ask":985,"last":634,"change":986,"changePercent":9,"volume":888,"openInterest":460,"open_interest":460,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"CEG   261009C00277500",1.1,-0.67,0.4027,0.098416,0.012164,-0.179777,0.061419,0.004661,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":271,"changePercent":9,"volume":271,"openInterest":726,"open_interest":726,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":44},"CEG   261009P00277500",19.2,21.9,20.4,0.4217,-0.890677,0.012539,-0.203142,0.066286,-0.0471,{"strike":1005,"call":1006,"put":1016,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1007,"symbol":1007,"bid":127,"ask":1008,"last":379,"change":26,"changePercent":9,"volume":1009,"openInterest":821,"open_interest":821,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"CEG   261009C00280000",0.85,94,0.4275,0.086078,0.010377,-0.172831,0.055621,0.004073,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":796,"change":1020,"changePercent":9,"volume":51,"openInterest":482,"open_interest":482,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":44},"CEG   261009P00280000",20.9,24.9,6.66,0.4352,-0.90989,0.010547,-0.182055,0.057552,-0.048478,{"strike":1028,"call":1029,"put":1040,"callItm":14,"putItm":44,"isAtm":14},282.5,{"contract_symbol":1030,"symbol":1030,"bid":157,"ask":1031,"last":132,"change":1032,"changePercent":9,"volume":1033,"openInterest":874,"open_interest":874,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"CEG   261009C00282500",0.7,-0.37,4,0.4497,0.075071,0.008896,-0.163943,0.050159,0.00355,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":271,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":44},"CEG   261009P00282500",23.3,27.3,30.79,0.457,-0.921496,0.009058,-0.172349,0.051893,-0.0495,{"strike":1052,"call":1053,"put":1063,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1054,"symbol":1054,"bid":795,"ask":582,"last":132,"change":1055,"changePercent":9,"volume":599,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"CEG   261009C00285000",-0.22,113,0.4691,0.065059,0.007638,-0.153191,0.044927,0.003075,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":44},"CEG   261009P00285000",26.2,29.7,25.38,0.4758,-0.932083,0.007786,-0.160632,0.046448,-0.050472,{"strike":1075,"call":1076,"put":1085,"callItm":14,"putItm":44,"isAtm":14},287.5,{"contract_symbol":1077,"symbol":1077,"bid":271,"ask":378,"last":1078,"change":271,"changePercent":9,"volume":271,"openInterest":726,"open_interest":726,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"CEG   261009C00287500",2.04,0.4856,0.055799,0.006543,-0.140621,0.03984,0.002637,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":44},"CEG   261009P00287500",28.1,32.1,0.4916,-0.941912,0.006672,-0.146918,0.041121,-0.051408,{"strike":1096,"call":1097,"put":1107,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1098,"symbol":1098,"bid":505,"ask":1031,"last":1099,"change":1100,"changePercent":9,"volume":533,"openInterest":811,"open_interest":811,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":14},"CEG   261009C00290000",0.15,-0.23,0.4988,0.047099,0.005567,-0.126221,0.034815,0.002226,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":271,"changePercent":9,"volume":271,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":44},"CEG   261009P00290000",30.5,34.7,26.3,80,0.5038,-0.951187,0.005672,-0.131176,0.035825,-0.052317,{"strike":1120,"call":1121,"put":1128,"callItm":14,"putItm":44,"isAtm":14},292.5,{"contract_symbol":1122,"symbol":1122,"bid":271,"ask":378,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":454,"in_the_money":14},"CEG   261009C00292500",0.5081,0.03879,0.004672,-0.109902,0.02976,{"contract_symbol":1129,"symbol":1129,"bid":846,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":44},"CEG   261009P00292500",37.1,0.5118,-0.960091,0.004747,-0.113287,0.030456,-0.053207,{"strike":1138,"call":1139,"put":1149,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1140,"symbol":1140,"bid":271,"ask":1031,"last":505,"change":1141,"changePercent":9,"volume":651,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"CEG   261009C00295000",-0.15,60,0.5129,0.030823,0.003832,-0.091841,0.024639,0.001458,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":1153,"change":271,"changePercent":9,"volume":271,"openInterest":742,"open_interest":742,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":44},"CEG   261009P00295000",36,39.5,29.55,0.5143,-0.968808,0.003859,-0.093004,0.024883,-0.054089,{"strike":1161,"call":1162,"put":1169,"callItm":14,"putItm":44,"isAtm":14},297.5,{"contract_symbol":1163,"symbol":1163,"bid":271,"ask":709,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1143,"implied_volatility":1143,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"CEG   261009C00297500",0.023365,0.003041,-0.072879,0.019552,0.001106,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":210,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":44},"CEG   261009P00297500",38.6,-0.976323,0.003066,-0.073897,0.019771,-0.054914,{"strike":1178,"call":1179,"put":1188,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1180,"symbol":1180,"bid":271,"ask":1099,"last":530,"change":1181,"changePercent":9,"volume":797,"openInterest":1182,"open_interest":1182,"iv":1143,"implied_volatility":1143,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"CEG   261009C00300000",-0.3,169,0.017532,0.002384,-0.057128,0.015326,0.000831,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":44},"CEG   261009P00300000",40.5,44.5,37,-0.98221,0.002407,-0.058004,0.015519,-0.055663,{"strike":1199,"call":1200,"put":1207,"callItm":14,"putItm":44,"isAtm":14},302.5,{"contract_symbol":1201,"symbol":1201,"bid":271,"ask":296,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1143,"implied_volatility":1143,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":14},"CEG   261009C00302500",0.013023,0.001846,-0.044249,0.011871,0.000618,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":44},"CEG   261009P00302500",43,47,-0.986766,0.001867,-0.044992,0.012037,-0.056349,{"strike":1217,"call":1218,"put":1225,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1219,"symbol":1219,"bid":271,"ask":72,"last":505,"change":271,"changePercent":9,"volume":271,"openInterest":206,"open_interest":206,"iv":1143,"implied_volatility":1143,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":14},"CEG   261009C00305000",0.009579,0.001413,-0.033878,0.009089,0.000455,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":44},"CEG   261009P00305000",45.5,49.5,-0.990251,0.001431,-0.034497,0.00923,-0.056985,{"strike":1235,"call":1236,"put":1243,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":1237,"symbol":1237,"bid":271,"ask":296,"last":556,"change":271,"changePercent":9,"volume":271,"openInterest":482,"open_interest":482,"iv":1143,"implied_volatility":1143,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"CEG   261009C00310000",0.005034,0.000801,-0.0192,0.005151,0.000239,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":44},"CEG   261009P00310000",50.5,54.5,-0.99486,0.000814,-0.019612,0.005247,-0.058145,{"strike":1253,"call":1254,"put":1263,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1255,"symbol":1255,"bid":271,"ask":795,"last":1256,"change":271,"changePercent":9,"volume":271,"openInterest":1257,"open_interest":1257,"iv":1143,"implied_volatility":1143,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":14},"CEG   261009C00315000",0.18,256,0.002549,0.000435,-0.010424,0.002796,0.000121,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":44},"CEG   261009P00315000",55.5,59.5,-0.997389,0.000443,-0.010683,0.002858,-0.059207,{"strike":1273,"call":1274,"put":1282,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1275,"symbol":1275,"bid":271,"ask":51,"last":184,"change":271,"changePercent":9,"volume":271,"openInterest":1276,"open_interest":1276,"iv":1143,"implied_volatility":1143,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"CEG   261009C00320000",31,0.001245,0.000227,-0.005432,0.001457,0.000059,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":44},"CEG   261009P00320000",60.5,64.5,-0.99872,0.000232,-0.005588,0.001495,-0.060212,{"strike":1292,"call":1293,"put":1302,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1294,"symbol":1294,"bid":271,"ask":1295,"last":132,"change":271,"changePercent":9,"volume":271,"openInterest":1296,"open_interest":1296,"iv":1143,"implied_volatility":1143,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":14},"CEG   261009C00325000",4.3,40,0.000588,0.000114,-0.002723,0.000731,0.000028,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":1306,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1307,"gamma":1308,"theta":1309,"vega":1310,"rho":1311,"in_the_money":44},"CEG   261009P00325000",65.5,69.5,59.27,-0.999393,0.000117,-0.002812,0.000752,-0.061186,{"strike":1313,"call":1314,"put":1323,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1315,"symbol":1315,"bid":271,"ask":936,"last":1316,"change":271,"changePercent":9,"volume":271,"openInterest":1317,"open_interest":1317,"iv":1143,"implied_volatility":1143,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":14},"CEG   261009C00330000",0.53,15,0.000268,0.000055,-0.001316,0.000353,0.000013,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":44},"CEG   261009P00330000",70.5,74.5,-0.999722,0.000057,-0.001364,0.000365,-0.062143,{"strike":1333,"call":1334,"put":1340,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1335,"symbol":1335,"bid":271,"ask":1295,"last":505,"change":271,"changePercent":9,"volume":271,"openInterest":726,"open_interest":726,"iv":1143,"implied_volatility":1143,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":350,"in_the_money":14},"CEG   261009C00335000",0.000119,0.000026,-0.000614,0.000165,{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":44},"CEG   261009P00335000",75.5,79.5,-0.999876,0.000027,-0.000639,0.000171,-0.063092,{"strike":1350,"call":1351,"put":1359,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1352,"symbol":1352,"bid":271,"ask":1353,"last":1354,"change":1141,"changePercent":9,"volume":51,"openInterest":811,"open_interest":811,"iv":1143,"implied_volatility":1143,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":392,"in_the_money":14},"CEG   261009C00340000",1.2,0.07,0.000051,0.000012,-0.000277,0.000074,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1363,"gamma":1356,"theta":1364,"vega":1365,"rho":1366,"in_the_money":44},"CEG   261009P00340000",80.5,84.5,-0.999947,-0.00029,0.000077,-0.064037,{"strike":1368,"call":1369,"put":1375,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1370,"symbol":1370,"bid":271,"ask":286,"last":505,"change":271,"changePercent":9,"volume":271,"openInterest":533,"open_interest":533,"iv":1143,"implied_volatility":1143,"delta":1371,"gamma":1372,"theta":1373,"vega":1374,"rho":328,"in_the_money":14},"CEG   261009C00345000",0.000021,0.000005,-0.000121,0.000032,{"contract_symbol":1376,"symbol":1376,"bid":1377,"ask":1378,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1379,"gamma":1372,"theta":1380,"vega":1381,"rho":1382,"in_the_money":44},"CEG   261009P00345000",85.5,89.5,-0.999978,-0.000127,0.000034,-0.06498,{"strike":242,"call":1384,"put":1391,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1385,"symbol":1385,"bid":271,"ask":286,"last":1386,"change":271,"changePercent":9,"volume":271,"openInterest":1387,"open_interest":1387,"iv":1143,"implied_volatility":1143,"delta":1388,"gamma":392,"theta":1389,"vega":1390,"rho":271,"in_the_money":14},"CEG   261009C00350000",0.11,87,0.000009,-0.000051,0.000014,{"contract_symbol":1392,"symbol":1392,"bid":1393,"ask":1394,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1395,"gamma":392,"theta":1396,"vega":411,"rho":1397,"in_the_money":44},"CEG   261009P00350000",90.5,94.5,-0.999991,-0.000054,-0.065923,{"strike":1399,"call":1400,"put":1403,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1401,"symbol":1401,"bid":271,"ask":286,"last":505,"change":271,"changePercent":9,"volume":271,"openInterest":533,"open_interest":533,"iv":1143,"implied_volatility":1143,"delta":1402,"gamma":328,"theta":384,"vega":350,"rho":271,"in_the_money":14},"CEG   261009C00355000",0.000003,{"contract_symbol":1404,"symbol":1404,"bid":1405,"ask":1406,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1407,"gamma":328,"theta":1408,"vega":350,"rho":1409,"in_the_money":44},"CEG   261009P00355000",95.5,99.5,-0.999996,-0.000022,-0.066865,{"strike":1411,"call":1412,"put":1415,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1413,"symbol":1413,"bid":271,"ask":286,"last":164,"change":271,"changePercent":9,"volume":271,"openInterest":1009,"open_interest":1009,"iv":1143,"implied_volatility":1143,"delta":328,"gamma":271,"theta":1414,"vega":392,"rho":271,"in_the_money":14},"CEG   261009C00360000",-0.000008,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1418,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1419,"gamma":271,"theta":1420,"vega":392,"rho":1421,"in_the_money":44},"CEG   261009P00360000",100.5,104.5,-0.999999,-0.000009,-0.067807,{"strike":1423,"call":1424,"put":1428,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1425,"symbol":1425,"bid":271,"ask":286,"last":1426,"change":271,"changePercent":9,"volume":271,"openInterest":533,"open_interest":533,"iv":1143,"implied_volatility":1143,"delta":271,"gamma":271,"theta":1427,"vega":328,"rho":271,"in_the_money":14},"CEG   261009C00365000",0.23,-0.000003,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1431,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1419,"gamma":271,"theta":1432,"vega":328,"rho":1433,"in_the_money":44},"CEG   261009P00365000",105.5,109.5,-0.000004,-0.068749,{"strike":1435,"call":1436,"put":1438,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1437,"symbol":1437,"bid":271,"ask":1295,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1143,"implied_volatility":1143,"delta":271,"gamma":271,"theta":317,"vega":271,"rho":271,"in_the_money":14},"CEG   261009C00370000",{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1441,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1154,"implied_volatility":1154,"delta":1442,"gamma":271,"theta":317,"vega":271,"rho":1443,"in_the_money":44},"CEG   261009P00370000",110.5,114.5,-1,-0.06969,"2026-10-02T23:05:11.163129+00:00"]