[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHE":3,"stock-options-CHE":35,"homepage-market-summary":626},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHE","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},"Chemed Corporation","NYSE",null,"SERVICES-HOME HEALTH CARE SERVICES","Chemed Corp purchases, operates, and divests subsidiaries engaged in diverse business activities to maximize shareholder value. The company operates in the following segments: VITAS and Roto-Rooter. The VITAS segment generates the majority of the firm's revenue and provides hospice and palliative care services to patients with terminal illnesses through a network of physicians, registered nurses, home health aides, social workers, and volunteers. The Roto-Rooter segment provides plumbing, drain cleaning, water restoration, and related services to residential and commercial customers.","15,811","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5517,2.8,"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},507.5,502.88,510.82,499.64,502.9,4.6,0.91,159117.228759,10043,505.6079,557,365.20999,196408.578595144,74.2,13467,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":62,"updated_at":625,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},1,126,1.33,[49,50,54,58],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":40,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-11-20",49,"261120",{"date":55,"label":55,"type":40,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-12-18",77,"261218",{"date":59,"label":59,"type":40,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-03-19",168,"270319",[63,85,103,121,139,158,176,196,217,239,264,288,312,333,355,377,399,420,439,457,476,494,514,534,553,570,586,599,612],{"strike":64,"call":65,"put":76,"callItm":37,"putItm":14,"isAtm":14},390,{"contract_symbol":66,"symbol":66,"bid":67,"ask":68,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":71,"gamma":72,"theta":73,"vega":74,"rho":75,"in_the_money":37},"CHE   261016C00390000",114,122.4,0,0.456,0.998623,0.0001,-0.007302,0.004487,0.149304,{"contract_symbol":77,"symbol":77,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":79,"implied_volatility":79,"delta":80,"gamma":81,"theta":82,"vega":83,"rho":84,"in_the_money":14},"CHE   261016P00390000",4.9,0.3856,-0.000211,0.000021,-0.001092,0.000793,-0.000042,{"strike":86,"call":87,"put":96,"callItm":37,"putItm":14,"isAtm":14},400,{"contract_symbol":88,"symbol":88,"bid":89,"ask":90,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":91,"gamma":92,"theta":93,"vega":94,"rho":95,"in_the_money":37},"CHE   261016C00400000",104,112.4,0.996639,0.000224,-0.016392,0.010072,0.152742,{"contract_symbol":97,"symbol":97,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":79,"implied_volatility":79,"delta":98,"gamma":99,"theta":100,"vega":101,"rho":102,"in_the_money":14},"CHE   261016P00400000",-0.000711,0.000064,-0.003366,0.002446,-0.000141,{"strike":104,"call":105,"put":114,"callItm":37,"putItm":14,"isAtm":14},410,{"contract_symbol":106,"symbol":106,"bid":107,"ask":108,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":109,"gamma":110,"theta":111,"vega":112,"rho":113,"in_the_money":37},"CHE   261016C00410000",94,102.5,0.992529,0.000455,-0.033382,0.020512,0.155752,{"contract_symbol":115,"symbol":115,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":79,"implied_volatility":79,"delta":116,"gamma":117,"theta":118,"vega":119,"rho":120,"in_the_money":14},"CHE   261016P00410000",-0.002098,0.000173,-0.009056,0.00658,-0.000418,{"strike":122,"call":123,"put":132,"callItm":37,"putItm":14,"isAtm":14},420,{"contract_symbol":124,"symbol":124,"bid":125,"ask":126,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":127,"gamma":128,"theta":129,"vega":130,"rho":131,"in_the_money":37},"CHE   261016C00420000",84,92.5,0.984765,0.000847,-0.062079,0.038145,0.158023,{"contract_symbol":133,"symbol":133,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":79,"implied_volatility":79,"delta":134,"gamma":135,"theta":136,"vega":137,"rho":138,"in_the_money":14},"CHE   261016P00420000",-0.005481,0.000409,-0.02146,0.015594,-0.001093,{"strike":140,"call":141,"put":150,"callItm":37,"putItm":14,"isAtm":14},430,{"contract_symbol":142,"symbol":142,"bid":143,"ask":144,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":145,"gamma":146,"theta":147,"vega":148,"rho":149,"in_the_money":37},"CHE   261016C00430000",74,82.7,0.971311,0.001447,-0.10605,0.065163,0.159138,{"contract_symbol":151,"symbol":151,"bid":69,"ask":78,"last":152,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":14},"CHE   261016P00430000",2.85,-0.012797,0.000862,-0.045169,0.032821,-0.002558,{"strike":159,"call":160,"put":169,"callItm":37,"putItm":14,"isAtm":14},440,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":164,"gamma":165,"theta":166,"vega":167,"rho":168,"in_the_money":37},"CHE   261016C00440000",64,72.8,0.949805,0.002283,-0.167342,0.102824,0.158608,{"contract_symbol":170,"symbol":170,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":79,"implied_volatility":79,"delta":171,"gamma":172,"theta":173,"vega":174,"rho":175,"in_the_money":14},"CHE   261016P00440000",-0.026936,0.001623,-0.085089,0.061829,-0.005398,{"strike":177,"call":178,"put":187,"callItm":37,"putItm":14,"isAtm":14},450,{"contract_symbol":179,"symbol":179,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":186,"in_the_money":37},"CHE   261016C00450000",54.2,63.1,0.917932,0.003344,-0.245146,0.150632,0.155943,{"contract_symbol":188,"symbol":188,"bid":69,"ask":189,"last":190,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":14},"CHE   261016P00450000",7.3,4,-0.051525,0.002756,-0.144484,0.104987,-0.010356,{"strike":197,"call":198,"put":208,"callItm":37,"putItm":14,"isAtm":14},460,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":37},"CHE   261016C00460000",45.1,53.6,0.4317,0.885829,0.004501,-0.295726,0.191925,0.153255,{"contract_symbol":209,"symbol":209,"bid":69,"ask":78,"last":210,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":14},"CHE   261016P00460000",3,0.351,-0.071604,0.003916,-0.170125,0.135792,-0.014375,{"strike":218,"call":219,"put":229,"callItm":37,"putItm":14,"isAtm":14},470,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":37},"CHE   261016C00470000",38,44.2,0.3961,0.848105,0.005972,-0.330384,0.233679,0.149462,{"contract_symbol":230,"symbol":230,"bid":231,"ask":210,"last":232,"change":69,"changePercent":9,"volume":69,"openInterest":210,"open_interest":210,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"CHE   261016P00470000",0.2,5.94,0.324,-0.107214,0.005732,-0.21218,0.183469,-0.021522,{"strike":240,"call":241,"put":251,"callItm":37,"putItm":14,"isAtm":14},480,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":37},"CHE   261016C00480000",28.6,33.5,0.3557,0.798024,0.007966,-0.355355,0.279898,0.143198,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":45,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"CHE   261016P00480000",0.05,8,2.75,-4.25,33,0.3213,-0.179616,0.008206,-0.298686,0.260448,-0.03619,{"strike":265,"call":266,"put":276,"callItm":37,"putItm":14,"isAtm":14},490,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":37},"CHE   261016C00490000",20,27,0.3246,0.720304,0.010428,-0.387461,0.334391,0.131276,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":69,"changePercent":9,"volume":69,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"CHE   261016P00490000",0.1,10,8.4,32,0.2997,-0.265262,0.011001,-0.348424,0.325706,-0.053531,{"strike":289,"call":290,"put":302,"callItm":37,"putItm":14,"isAtm":14},500,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":69,"changePercent":9,"volume":69,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":37},"CHE   261016C00500000",12.1,18.9,54.21,2,0.3003,0.611236,0.012842,-0.408414,0.380991,0.112858,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CHE   261016P00500000",2.25,11,0.2548,-0.373226,0.014951,-0.342238,0.376313,-0.075224,{"strike":313,"call":314,"put":324,"callItm":14,"putItm":37,"isAtm":37},510,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"CHE   261016C00510000",7.8,14.6,0.313,0.480252,0.012809,-0.442411,0.396019,0.089172,{"contract_symbol":325,"symbol":325,"bid":316,"ask":326,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":37},"CHE   261016P00510000",13.7,0.2344,-0.533517,0.017066,-0.330517,0.395105,-0.107918,{"strike":334,"call":335,"put":345,"callItm":14,"putItm":37,"isAtm":14},520,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"CHE   261016C00520000",1.8,10.2,0.2967,0.348365,0.01254,-0.389161,0.367507,0.065243,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":37},"CHE   261016P00520000",12.7,19.3,0.1985,-0.727952,0.016827,-0.233658,0.329867,-0.147724,{"strike":356,"call":357,"put":366,"callItm":14,"putItm":37,"isAtm":14},530,{"contract_symbol":358,"symbol":358,"bid":253,"ask":359,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CHE   261016C00530000",7.9,0.2933,0.233731,0.010512,-0.318741,0.30451,0.04401,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":37},"CHE   261016P00530000",19.6,27.3,34.55,0.1739,-0.895577,0.010479,-0.111729,0.180006,-0.183275,{"strike":378,"call":379,"put":389,"callItm":14,"putItm":37,"isAtm":14},540,{"contract_symbol":380,"symbol":380,"bid":69,"ask":381,"last":382,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"CHE   261016C00540000",7.4,29.77,0.2883,0.142011,0.007844,-0.229817,0.223367,0.026863,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":37},"CHE   261016P00540000",28.3,36.4,0.1983,-0.942848,0.005818,-0.08065,0.11396,-0.196167,{"strike":400,"call":401,"put":410,"callItm":14,"putItm":37,"isAtm":14},550,{"contract_symbol":402,"symbol":402,"bid":69,"ask":78,"last":403,"change":69,"changePercent":9,"volume":69,"openInterest":295,"open_interest":295,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"CHE   261016C00550000",5.57,0.3197,0.105105,0.005726,-0.206405,0.180856,0.019861,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":37},"CHE   261016P00550000",38.6,46.1,0.2362,-0.956869,0.003902,-0.076753,0.091041,-0.202705,{"strike":421,"call":422,"put":430,"callItm":14,"putItm":37,"isAtm":14},560,{"contract_symbol":423,"symbol":423,"bid":69,"ask":78,"last":424,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":404,"implied_volatility":404,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"CHE   261016C00560000",4.44,0.061691,0.003831,-0.138089,0.120996,0.01169,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":37},"CHE   261016P00560000",48.3,55.5,-0.982353,0.001854,-0.036471,0.04326,-0.211402,{"strike":440,"call":441,"put":448,"callItm":14,"putItm":37,"isAtm":14},570,{"contract_symbol":442,"symbol":442,"bid":69,"ask":78,"last":45,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":404,"implied_volatility":404,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"CHE   261016C00570000",0.034122,0.002381,-0.085838,0.075212,0.006481,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":37},"CHE   261016P00570000",58.3,64.6,-0.99357,0.00077,-0.015148,0.017968,-0.217382,{"strike":458,"call":459,"put":468,"callItm":14,"putItm":37,"isAtm":14},580,{"contract_symbol":460,"symbol":460,"bid":69,"ask":78,"last":461,"change":69,"changePercent":9,"volume":69,"openInterest":462,"open_interest":462,"iv":404,"implied_volatility":404,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"CHE   261016C00580000",0.8,7,0.017815,0.001381,-0.049773,0.043612,0.003391,{"contract_symbol":469,"symbol":469,"bid":470,"ask":56,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":37},"CHE   261016P00580000",68.2,-0.997906,0.000282,-0.005539,0.006571,-0.222049,{"strike":477,"call":478,"put":485,"callItm":14,"putItm":37,"isAtm":14},590,{"contract_symbol":479,"symbol":479,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"CHE   261016C00590000",0.008795,0.00075,-0.027021,0.023676,0.001677,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":37},"CHE   261016P00590000",78.3,85.9,-0.999388,0.000091,-0.001796,0.00213,-0.226168,{"strike":495,"call":496,"put":505,"callItm":14,"putItm":37,"isAtm":14},600,{"contract_symbol":497,"symbol":497,"bid":69,"ask":78,"last":498,"change":69,"changePercent":9,"volume":69,"openInterest":499,"open_interest":499,"iv":404,"implied_volatility":404,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"CHE   261016C00600000",0.6,16,0.004115,0.000382,-0.013782,0.012076,0.000786,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":37},"CHE   261016P00600000",88.3,97,-0.999839,0.000026,-0.000519,0.000616,-0.23009,{"strike":515,"call":516,"put":525,"callItm":14,"putItm":37,"isAtm":14},610,{"contract_symbol":517,"symbol":517,"bid":69,"ask":78,"last":518,"change":69,"changePercent":9,"volume":69,"openInterest":519,"open_interest":519,"iv":404,"implied_volatility":404,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"CHE   261016C00610000",0.35,23,0.001828,0.000184,-0.006626,0.005806,0.000349,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":37},"CHE   261016P00610000",98.3,107,-0.999962,0.000007,-0.000135,0.00016,-0.233949,{"strike":535,"call":536,"put":544,"callItm":14,"putItm":37,"isAtm":14},620,{"contract_symbol":537,"symbol":537,"bid":69,"ask":78,"last":538,"change":69,"changePercent":9,"volume":69,"openInterest":45,"open_interest":45,"iv":404,"implied_volatility":404,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"CHE   261016C00620000",2.55,0.000772,0.000084,-0.003012,0.002639,0.000148,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":37},"CHE   261016P00620000",108.3,117,-0.999992,0.000002,-0.000032,0.000037,-0.237791,{"strike":554,"call":555,"put":562,"callItm":14,"putItm":37,"isAtm":14},630,{"contract_symbol":556,"symbol":556,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"CHE   261016C00630000",0.000311,0.000036,-0.001298,0.001137,0.00006,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":566,"gamma":69,"theta":567,"vega":568,"rho":569,"in_the_money":37},"CHE   261016P00630000",118.4,127,-0.999998,-0.000007,0.000008,-0.241627,{"strike":571,"call":572,"put":579,"callItm":14,"putItm":37,"isAtm":14},640,{"contract_symbol":573,"symbol":573,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CHE   261016C00640000",0.00012,0.000015,-0.000532,0.000466,0.000023,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":583,"gamma":69,"theta":584,"vega":549,"rho":585,"in_the_money":37},"CHE   261016P00640000",128.2,136.1,-1,-0.000001,-0.245463,{"strike":587,"call":588,"put":594,"callItm":14,"putItm":37,"isAtm":14},650,{"contract_symbol":589,"symbol":589,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":568,"in_the_money":14},"CHE   261016C00650000",0.000044,0.000006,-0.000208,0.000182,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":583,"gamma":69,"theta":69,"vega":69,"rho":598,"in_the_money":37},"CHE   261016P00650000",138.4,145.5,-0.249298,{"strike":600,"call":601,"put":607,"callItm":14,"putItm":37,"isAtm":14},660,{"contract_symbol":602,"symbol":602,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":603,"gamma":549,"theta":604,"vega":605,"rho":606,"in_the_money":14},"CHE   261016C00660000",0.000016,-0.000078,0.000068,0.000003,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":583,"gamma":69,"theta":69,"vega":69,"rho":611,"in_the_money":37},"CHE   261016P00660000",148.4,157,-0.253134,{"strike":613,"call":614,"put":620,"callItm":14,"putItm":37,"isAtm":14},670,{"contract_symbol":615,"symbol":615,"bid":69,"ask":78,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":404,"implied_volatility":404,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":617,"in_the_money":14},"CHE   261016C00670000",0.000005,0.000001,-0.000028,0.000024,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":414,"implied_volatility":414,"delta":583,"gamma":69,"theta":69,"vega":69,"rho":624,"in_the_money":37},"CHE   261016P00670000",158.4,167,-0.256969,"2026-10-02T23:07:21.707846+00:00",{"status":627,"indices":628,"watchlist":670,"sectors":692,"benchmarks":747},"success",[629,636,642,649,656,663],{"symbol":630,"name":631,"price":632,"change":633,"pct_change":634,"is_up":37,"sparkline":635,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":637,"name":638,"price":639,"change":640,"pct_change":45,"is_up":37,"sparkline":641,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":643,"name":644,"price":645,"change":646,"pct_change":647,"is_up":37,"sparkline":648,"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":650,"name":651,"price":652,"change":653,"pct_change":654,"is_up":37,"sparkline":655,"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":657,"name":658,"price":659,"change":660,"pct_change":661,"is_up":37,"sparkline":662,"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":664,"name":665,"price":666,"change":667,"pct_change":668,"is_up":14,"sparkline":669,"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",[671,678,685],{"symbol":672,"name":673,"price":674,"change":675,"pct_change":676,"is_up":37,"sparkline":677,"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":679,"name":680,"price":681,"change":682,"pct_change":683,"is_up":37,"sparkline":684,"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":686,"name":687,"price":688,"change":689,"pct_change":690,"is_up":37,"sparkline":691,"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",[693,698,703,708,713,718,723,728,733,738,743],{"name":694,"etf":695,"change":696,"price":697,"is_up":37},"Technology","XLK",1.01,199.81,{"name":699,"etf":700,"change":701,"price":702,"is_up":37},"Financials","XLF",0.06,53.49,{"name":704,"etf":705,"change":706,"price":707,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":709,"etf":710,"change":711,"price":712,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":714,"etf":715,"change":716,"price":717,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":719,"etf":720,"change":721,"price":722,"is_up":37},"Energy","XLE",0.4,62.95,{"name":724,"etf":725,"change":726,"price":727,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":729,"etf":730,"change":731,"price":732,"is_up":37},"Materials","XLB",0.66,48.86,{"name":734,"etf":735,"change":736,"price":737,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":739,"etf":740,"change":741,"price":742,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":744,"etf":745,"change":518,"price":746,"is_up":37},"Comm Services","XLC",110.32,[748,753,757,761],{"ticker":749,"name":750,"price":751,"change":752,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":754,"name":755,"price":756,"change":683,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":758,"name":759,"price":760,"change":647,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":762,"name":763,"price":764,"change":661,"is_up":37},"IWM","iShares Russell 2000",281.52]