[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPY":3,"homepage-market-summary":30,"stock-options-CHPY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHPY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax Semiconductor Portfolio Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},39.1417,28.002,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.54,71.53,72.26,71.4123,70.4,1.14,1.62,694667.420581,89.86,50.85,449911.14595526294,53,377,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":671,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},115,1888,5.39,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",104,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",195,"270416",[199,213,228,246,267,289,316,340,370,394,416,437,458,475,494,511,525,540,554,566,579,589,599,608,617,626,636,645,653,662],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":45,"gamma":206,"theta":206,"vega":206,"rho":208,"in_the_money":11},"CHPY  261016C00035000",34.7,38.6,36,0,0.4413,0.013274,{"contract_symbol":210,"symbol":210,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016P00035000",1.75,0.699,{"strike":214,"call":215,"put":221,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":45,"gamma":206,"theta":206,"vega":206,"rho":220,"in_the_money":11},"CHPY  261016C00040000",29.7,33.6,30.21,0.01517,{"contract_symbol":222,"symbol":222,"bid":206,"ask":211,"last":223,"change":206,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":212,"implied_volatility":212,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":206,"in_the_money":74},"CHPY  261016P00040000",0.1,-0.000006,0.000003,-0.00001,0.000004,{"strike":229,"call":230,"put":236,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":45,"gamma":206,"theta":206,"vega":206,"rho":235,"in_the_money":11},"CHPY  261016C00045000",24.7,28.6,28.92,0.017067,{"contract_symbol":237,"symbol":237,"bid":206,"ask":238,"last":239,"change":206,"changePercent":9,"volume":206,"openInterest":240,"open_interest":240,"iv":212,"implied_volatility":212,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":74},"CHPY  261016P00045000",0.65,0.91,18,-0.000234,0.00009,-0.00031,0.000123,-0.000007,{"strike":247,"call":248,"put":258,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"CHPY  261016C00050000",19.7,23.6,14.4,0.999989,0.000008,-0.000011,0.000007,0.018963,{"contract_symbol":259,"symbol":259,"bid":206,"ask":211,"last":107,"change":206,"changePercent":9,"volume":206,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":74},"CHPY  261016P00050000",3,0.6983,-0.0032,0.000993,-0.003417,0.001356,-0.000091,{"strike":268,"call":269,"put":280,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"CHPY  261016C00055000",14.7,18.6,18.88,0.3365,0.999979,0.000019,-0.000015,0.000013,0.020859,{"contract_symbol":281,"symbol":281,"bid":206,"ask":223,"last":107,"change":206,"changePercent":9,"volume":206,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":74},"CHPY  261016P00055000",46,0.6204,-0.01179,0.003547,-0.009629,0.004299,-0.000335,{"strike":290,"call":291,"put":302,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"CHPY  261016C00060000",9.7,13.6,10.5,0.2353,0.999958,0.000053,-0.000021,0.000024,0.022754,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":308,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":74},"CHPY  261016P00060000",0.05,0.45,0.15,0.02,2,126,0.58,-0.050164,0.012754,-0.030261,0.014454,-0.001433,{"strike":317,"call":318,"put":330,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":206,"changePercent":9,"volume":206,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"CHPY  261016C00065000",5.4,8.5,4.8,12,0.2671,0.973357,0.016507,-0.008309,0.008617,0.023912,{"contract_symbol":331,"symbol":331,"bid":304,"ask":305,"last":223,"change":332,"changePercent":9,"volume":65,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":74},"CHPY  261016P00065000",-0.38,270,0.4371,-0.113571,0.031485,-0.042431,0.026892,-0.003224,{"strike":341,"call":342,"put":356,"callItm":11,"putItm":74,"isAtm":11},70,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"CHPY  261016C00070000",1.85,2.3,2.35,0.75,5,855,0.1718,0.778269,0.123846,-0.025783,0.041575,0.020394,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"CHPY  261016P00070000",1.15,1.5,1.18,-0.75,69,169,0.3703,-0.350542,0.071598,-0.069244,0.051805,-0.010025,{"strike":371,"call":372,"put":382,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":373,"symbol":373,"bid":306,"ask":122,"last":374,"change":223,"changePercent":9,"volume":177,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":74},"CHPY  261016C00075000",0.2,222,0.2015,0.135757,0.077393,-0.022155,0.030466,0.003624,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":348,"change":386,"changePercent":9,"volume":45,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"CHPY  261016P00075000",3.3,4.7,-1.9,22,0.2334,-0.827217,0.078362,-0.030115,0.035742,-0.023853,{"strike":395,"call":396,"put":405,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":397,"symbol":397,"bid":206,"ask":223,"last":179,"change":206,"changePercent":9,"volume":206,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":74},"CHPY  261016C00080000",51,0.2616,0.017721,0.011946,-0.005766,0.006106,0.000474,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"CHPY  261016P00080000",7.5,10.7,12.18,0.1654,-0.999597,0.00063,-0.000121,0.000203,-0.03033,{"strike":417,"call":418,"put":427,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":419,"symbol":419,"bid":206,"ask":304,"last":306,"change":206,"changePercent":9,"volume":206,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":74},"CHPY  261016C00082000",20,0.2944,0.010906,0.006985,-0.00427,0.004018,0.000291,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"CHPY  261016P00082000",9.4,13.3,0.1968,-0.999725,0.000371,-0.000101,0.000143,-0.031092,{"strike":438,"call":439,"put":449,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":440,"symbol":440,"bid":206,"ask":441,"last":442,"change":206,"changePercent":9,"volume":206,"openInterest":443,"open_interest":443,"iv":421,"implied_volatility":421,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":74},"CHPY  261016C00083000",0.8,0.19,15,0.006122,0.004206,-0.002571,0.002419,0.000164,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"CHPY  261016P00083000",10.4,14.3,-0.999919,0.000118,-0.000032,0.000045,-0.031476,{"strike":459,"call":460,"put":467,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":461,"symbol":461,"bid":206,"ask":211,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":260,"open_interest":260,"iv":421,"implied_volatility":421,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":74},"CHPY  261016C00084000",0.003324,0.002438,-0.001491,0.001403,0.000089,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":471,"gamma":472,"theta":473,"vega":278,"rho":474,"in_the_money":11},"CHPY  261016P00084000",11.4,15.3,-0.999978,0.000035,-0.000009,-0.031857,{"strike":476,"call":477,"put":485,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":478,"symbol":478,"bid":206,"ask":179,"last":179,"change":206,"changePercent":9,"volume":206,"openInterest":479,"open_interest":479,"iv":421,"implied_volatility":421,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":74},"CHPY  261016C00085000",19,0.001748,0.001363,-0.000833,0.000784,0.000047,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":431,"implied_volatility":431,"delta":490,"gamma":491,"theta":492,"vega":227,"rho":493,"in_the_money":11},"CHPY  261016P00085000",12.4,16.3,15.6,-0.999994,0.000009,-0.000003,-0.032237,{"strike":495,"call":496,"put":502,"callItm":74,"putItm":11,"isAtm":74},86,{"contract_symbol":497,"symbol":497,"bid":206,"ask":441,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":300,"in_the_money":74},"CHPY  261016C00086000",0.000891,0.000736,-0.00045,0.000423,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"CHPY  261016P00086000",13.4,17.3,-0.999999,0.000002,-0.000001,0.000001,-0.032616,{"strike":512,"call":513,"put":520,"callItm":74,"putItm":11,"isAtm":74},87,{"contract_symbol":514,"symbol":514,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":74},"CHPY  261016C00087000",0.00044,0.000384,-0.000235,0.000221,0.000012,{"contract_symbol":521,"symbol":521,"bid":252,"ask":522,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":509,"theta":206,"vega":206,"rho":524,"in_the_money":11},"CHPY  261016P00087000",18.3,-1,-0.032995,{"strike":526,"call":527,"put":534,"callItm":74,"putItm":11,"isAtm":74},88,{"contract_symbol":528,"symbol":528,"bid":206,"ask":211,"last":45,"change":206,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":421,"implied_volatility":421,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":74},"CHPY  261016C00088000",0.000211,0.000194,-0.000119,0.000112,0.000006,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":539,"in_the_money":11},"CHPY  261016P00088000",15.4,19.1,18.9,-0.033375,{"strike":541,"call":542,"put":548,"callItm":74,"putItm":11,"isAtm":74},89,{"contract_symbol":543,"symbol":543,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":225,"in_the_money":74},"CHPY  261016C00089000",0.000099,0.000095,-0.000058,0.000055,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":206,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":553,"in_the_money":11},"CHPY  261016P00089000",16.4,20.1,21.7,-0.033754,{"strike":555,"call":556,"put":561,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":557,"symbol":557,"bid":206,"ask":223,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":558,"open_interest":558,"iv":421,"implied_volatility":421,"delta":456,"gamma":456,"theta":559,"vega":560,"rho":509,"in_the_money":74},"CHPY  261016C00090000",14,-0.000028,0.000026,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":565,"in_the_money":11},"CHPY  261016P00090000",17.4,21.1,-0.034133,{"strike":567,"call":568,"put":574,"callItm":74,"putItm":11,"isAtm":74},91,{"contract_symbol":569,"symbol":569,"bid":206,"ask":211,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":570,"open_interest":570,"iv":421,"implied_volatility":421,"delta":571,"gamma":572,"theta":573,"vega":519,"rho":509,"in_the_money":74},"CHPY  261016C00091000",4,0.00002,0.000021,-0.000013,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":578,"in_the_money":11},"CHPY  261016P00091000",18.4,22.1,-0.034512,{"strike":580,"call":581,"put":584,"callItm":74,"putItm":11,"isAtm":74},92,{"contract_symbol":582,"symbol":582,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":491,"gamma":491,"theta":224,"vega":583,"rho":206,"in_the_money":74},"CHPY  261016C00092000",0.000005,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":588,"in_the_money":11},"CHPY  261016P00092000",19.4,23.1,-0.034892,{"strike":590,"call":591,"put":594,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":592,"symbol":592,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":227,"gamma":227,"theta":593,"vega":507,"rho":206,"in_the_money":74},"CHPY  261016C00093000",-0.000002,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":598,"in_the_money":11},"CHPY  261016P00093000",20.4,24.1,-0.035271,{"strike":600,"call":601,"put":603,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":602,"symbol":602,"bid":206,"ask":211,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":421,"implied_volatility":421,"delta":509,"gamma":507,"theta":508,"vega":509,"rho":206,"in_the_money":74},"CHPY  261016C00094000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":607,"in_the_money":11},"CHPY  261016P00094000",21.4,25.1,-0.03565,{"strike":609,"call":610,"put":612,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":611,"symbol":611,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":509,"gamma":509,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00095000",{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":616,"in_the_money":11},"CHPY  261016P00095000",22.4,26.1,-0.036029,{"strike":618,"call":619,"put":621,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":620,"symbol":620,"bid":206,"ask":211,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00100000",{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":625,"in_the_money":11},"CHPY  261016P00100000",27.4,31.1,-0.037926,{"strike":627,"call":628,"put":631,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":629,"symbol":629,"bid":206,"ask":211,"last":358,"change":206,"changePercent":9,"volume":206,"openInterest":630,"open_interest":630,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00105000",10,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":635,"in_the_money":11},"CHPY  261016P00105000",32.4,36.1,-0.039822,{"strike":637,"call":638,"put":640,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":639,"symbol":639,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00110000",{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":644,"in_the_money":11},"CHPY  261016P00110000",37.4,41.1,-0.041718,{"strike":181,"call":646,"put":648,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":647,"symbol":647,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00115000",{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":652,"in_the_money":11},"CHPY  261016P00115000",42.3,46.1,-0.043614,{"strike":654,"call":655,"put":657,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":656,"symbol":656,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00120000",{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":661,"in_the_money":11},"CHPY  261016P00120000",47,51.1,-0.045511,{"strike":663,"call":664,"put":666,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":665,"symbol":665,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":421,"implied_volatility":421,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":74},"CHPY  261016C00125000",{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":523,"gamma":206,"theta":206,"vega":206,"rho":670,"in_the_money":11},"CHPY  261016P00125000",51.8,56.2,-0.047407,"2026-10-03T10:42:35.136332+00:00"]