[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRD":3,"homepage-market-summary":35,"stock-options-CHRD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHRD","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},"Chord Energy Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Chord Energy Corp is an independent exploration and production (E&P) company engaged in the acquisition, exploration, development and production of crude oil, NGL and natural gas prominently in the Williston Basin, with limited non-operated interests in the Marcellus Shale. It operates in one reportable business segment, which is the E&P of crude oil, NGL and natural gas. The company derives revenue from the sale of crude oil, NGL and natural gas production.","676","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7953,5.2,"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},137.01,134.25,137.89,134.16,136.85,0.16,0.12,457250.261874,13431,136.9276,157.06,84.25,823432.463393344,72.5,4099,{"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":188,"strikes":206,"updated_at":693,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":184,"implied_volatility":184},9,1329,[189,190,194,198,202],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",[207,229,247,266,285,304,323,345,368,395,420,445,468,492,517,539,561,580,600,621,640,658,675],{"strike":208,"call":209,"put":220,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":44},"CHRD  261016C00090000",45,49.1,0,0.6066,0.999839,0.000038,-0.00036,0.000166,0.034509,{"contract_symbol":221,"symbol":221,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"CHRD  261016P00090000",0.95,0.5613,-0.000053,0.000014,-0.000117,0.000058,-0.000003,{"strike":230,"call":231,"put":240,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":44},"CHRD  261016C00095000",40,44.1,0.99916,0.000176,-0.001666,0.00077,0.03639,{"contract_symbol":241,"symbol":241,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":223,"implied_volatility":223,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"CHRD  261016P00095000",-0.000355,0.000086,-0.000695,0.000347,-0.000019,{"strike":248,"call":249,"put":258,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":44},"CHRD  261016C00100000",35.8,39.1,0.996635,0.000623,-0.005893,0.002722,0.03817,{"contract_symbol":259,"symbol":259,"bid":213,"ask":260,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":223,"implied_volatility":223,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"CHRD  261016P00100000",1.15,-0.001754,0.000374,-0.003026,0.00151,-0.000095,{"strike":200,"call":267,"put":276,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":44},"CHRD  261016C00105000",29.9,34.2,0.989255,0.001743,-0.016485,0.007614,0.039683,{"contract_symbol":277,"symbol":277,"bid":213,"ask":260,"last":278,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":223,"implied_volatility":223,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"CHRD  261016P00105000",0.6,4,-0.006654,0.001237,-0.010017,0.005,-0.000363,{"strike":286,"call":287,"put":296,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"CHRD  261016C00110000",25.8,29.2,0.971783,0.003973,-0.037567,0.017351,0.040636,{"contract_symbol":297,"symbol":297,"bid":213,"ask":260,"last":298,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":223,"implied_volatility":223,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"CHRD  261016P00110000",0.68,-0.020071,0.003224,-0.026109,0.013031,-0.001099,{"strike":305,"call":306,"put":315,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":44},"CHRD  261016C00115000",20.1,24.3,0.937424,0.007563,-0.071517,0.033031,0.040641,{"contract_symbol":316,"symbol":316,"bid":213,"ask":260,"last":147,"change":213,"changePercent":9,"volume":213,"openInterest":317,"open_interest":317,"iv":223,"implied_volatility":223,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"CHRD  261016P00115000",11,-0.049684,0.006813,-0.055167,0.027534,-0.002736,{"strike":324,"call":325,"put":335,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"CHRD  261016C00120000",15.3,19.5,0.5196,0.912057,0.011448,-0.079436,0.042829,0.041177,{"contract_symbol":336,"symbol":336,"bid":213,"ask":337,"last":147,"change":213,"changePercent":9,"volume":213,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"CHRD  261016P00120000",1.5,5,0.4746,-0.070432,0.010593,-0.061324,0.036198,-0.003859,{"strike":346,"call":347,"put":357,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"CHRD  261016C00125000",12,13.8,0.4628,0.854853,0.018366,-0.101096,0.061198,0.039945,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":51,"change":213,"changePercent":9,"volume":213,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CHRD  261016P00125000",0.05,1.7,32,0.4342,-0.131067,0.01826,-0.088469,0.057084,-0.007192,{"strike":369,"call":370,"put":382,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":213,"changePercent":9,"volume":213,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":44},"CHRD  261016C00130000",7.7,9.9,7.29,2,0.4284,0.747896,0.027765,-0.130972,0.085645,0.035918,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":359,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"CHRD  261016P00130000",1.05,1.65,1.25,3,81,0.3726,-0.224772,0.029979,-0.106969,0.080427,-0.012327,{"strike":396,"call":397,"put":409,"callItm":44,"putItm":14,"isAtm":44},135,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":213,"changePercent":9,"volume":213,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":44},"CHRD  261016C00135000",3.7,6,4.39,50,0.3572,0.597253,0.04038,-0.132404,0.103848,0.029511,{"contract_symbol":410,"symbol":410,"bid":411,"ask":399,"last":412,"change":213,"changePercent":9,"volume":213,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"CHRD  261016P00135000",2.5,3.65,118,0.3767,-0.40624,0.038376,-0.139927,0.104075,-0.022527,{"strike":421,"call":422,"put":434,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":213,"changePercent":9,"volume":375,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"CHRD  261016C00140000",2.45,3.3,2.8,48,0.3902,0.403498,0.036984,-0.144701,0.103897,0.020093,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":279,"change":213,"changePercent":9,"volume":213,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":44},"CHRD  261016P00140000",4.9,6.5,142,0.3697,-0.603332,0.038861,-0.136485,0.103434,-0.033879,{"strike":446,"call":447,"put":456,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":448,"symbol":448,"bid":51,"ask":385,"last":385,"change":213,"changePercent":9,"volume":213,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"CHRD  261016C00145000",86,0.3781,0.233193,0.030159,-0.110811,0.082104,0.011743,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":213,"changePercent":9,"volume":213,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"CHRD  261016P00145000",8.3,10.3,10.58,107,0.3709,-0.771557,0.030395,-0.107453,0.081166,-0.044097,{"strike":469,"call":470,"put":481,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":471,"symbol":471,"bid":157,"ask":72,"last":472,"change":473,"changePercent":9,"volume":51,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"CHRD  261016C00150000",0.53,0.03,56,0.3913,0.126395,0.019757,-0.077751,0.055664,0.006397,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"CHRD  261016P00150000",12.2,15,7.89,0.3721,-0.886214,0.019295,-0.068648,0.05169,-0.051757,{"strike":493,"call":494,"put":506,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":495,"symbol":495,"bid":496,"ask":157,"last":497,"change":498,"changePercent":9,"volume":387,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"CHRD  261016C00155000",0.2,0.3,-0.13,46,0.398,0.061316,0.011346,-0.046184,0.03251,0.003117,{"contract_symbol":507,"symbol":507,"bid":508,"ask":328,"last":509,"change":213,"changePercent":9,"volume":213,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":44},"CHRD  261016P00155000",16.8,18.2,109,0.4007,-0.937343,0.011461,-0.04729,0.033064,-0.056264,{"strike":518,"call":519,"put":529,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":520,"symbol":520,"bid":213,"ask":337,"last":521,"change":213,"changePercent":9,"volume":213,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"CHRD  261016C00160000",0.15,212,0.4219,0.033177,0.006532,-0.029879,0.019841,0.001688,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":349,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"CHRD  261016P00160000",21,25.2,0.4523,-0.956073,0.00766,-0.040271,0.024944,-0.059138,{"strike":540,"call":541,"put":551,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":542,"symbol":542,"bid":213,"ask":543,"last":157,"change":213,"changePercent":9,"volume":213,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"CHRD  261016C00165000",1.45,61,0.4778,0.026194,0.004741,-0.027808,0.016307,0.001329,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"CHRD  261016P00165000",26.4,29.7,0.4976,-0.968474,0.00531,-0.033786,0.019023,-0.061688,{"strike":562,"call":563,"put":571,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":564,"symbol":564,"bid":213,"ask":565,"last":521,"change":213,"changePercent":9,"volume":213,"openInterest":388,"open_interest":388,"iv":545,"implied_volatility":545,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"CHRD  261016C00170000",1.3,0.011942,0.002426,-0.014232,0.008346,0.000608,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":44},"CHRD  261016P00170000",31,35.1,-0.984812,0.002867,-0.018242,0.010271,-0.06443,{"strike":581,"call":582,"put":590,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":583,"symbol":583,"bid":213,"ask":386,"last":298,"change":213,"changePercent":9,"volume":213,"openInterest":584,"open_interest":584,"iv":545,"implied_volatility":545,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"CHRD  261016C00175000",10,0.005103,0.001149,-0.006737,0.003951,0.00026,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"CHRD  261016P00175000",36,39.9,24.05,-0.993104,0.00144,-0.009165,0.00516,-0.066768,{"strike":601,"call":602,"put":612,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":603,"symbol":603,"bid":213,"ask":604,"last":605,"change":213,"changePercent":9,"volume":213,"openInterest":606,"open_interest":606,"iv":545,"implied_volatility":545,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"CHRD  261016C00180000",1.2,0.85,30,0.002053,0.000506,-0.002971,0.001742,0.000105,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"CHRD  261016P00180000",40.9,45.1,-0.997036,0.000678,-0.004313,0.002429,-0.068885,{"strike":622,"call":623,"put":631,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":624,"symbol":624,"bid":213,"ask":260,"last":625,"change":213,"changePercent":9,"volume":213,"openInterest":606,"open_interest":606,"iv":545,"implied_volatility":545,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"CHRD  261016C00185000",0.61,0.000782,0.000209,-0.001228,0.00072,0.00004,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":44},"CHRD  261016P00185000",45.9,50.1,-0.998789,0.000301,-0.001913,0.001077,-0.070892,{"strike":641,"call":642,"put":649,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":643,"symbol":643,"bid":213,"ask":260,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":545,"implied_volatility":545,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"CHRD  261016C00190000",0.000283,0.000082,-0.000479,0.000281,0.000015,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":44},"CHRD  261016P00190000",50.9,55.1,-0.999528,0.000126,-0.000803,0.000452,-0.072848,{"strike":659,"call":660,"put":667,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":661,"symbol":661,"bid":213,"ask":260,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":545,"implied_volatility":545,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"CHRD  261016C00195000",0.000098,0.00003,-0.000177,0.000104,0.000005,{"contract_symbol":668,"symbol":668,"bid":474,"ask":669,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":44},"CHRD  261016P00195000",59.2,-0.999824,0.00005,-0.000321,0.000181,-0.07478,{"strike":676,"call":677,"put":684,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":678,"symbol":678,"bid":213,"ask":260,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":545,"implied_volatility":545,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"CHRD  261016C00200000",0.000032,0.000011,-0.000062,0.000037,0.000002,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":555,"implied_volatility":555,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"CHRD  261016P00200000",60.9,65.1,-0.999937,0.000019,-0.000123,0.000069,-0.076704,"2026-10-02T23:07:37.338233+00:00"]