[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CL":3,"homepage-market-summary":36,"stock-options-CL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CL","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},"Colgate-Palmolive Company","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Since its founding in 1806, Colgate-Palmolive has grown into a leading player in the household and personal care industry. In addition to its namesake oral care line (which accounts for more than 40% of its total sales), the firm manufactures shampoos, shower gels, deodorants, and home care products sold in over 200 countries. International sales account for about 70% of its total business, including nearly half from emerging regions. It also owns the specialty pet food maker Hill's (which accounts for almost one-fourth of its sales), where the majority of its products are sold through veterinarians and specialty pet retailers.","33,600","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.516,2.12,"Quarterly","2026-10-20",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},84.26,84.59,84.825,83.99,84.53,-0.27,-0.32,6514525.547839,65260,84.3315,99.33,74.55,5892970.371773728,39.2,12540,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":253,"updated_at":860,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.2,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},195,602,0.82,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",21,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",28,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",35,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",42,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",49,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",77,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",105,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-02-19",140,"270219",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-03-19",168,"270319",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-05-21",231,"270521",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",258,"270617",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",350,"270917",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-01-21",476,"280121",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2029-01-19",840,"290119",[254,267,278,291,305,322,340,358,375,393,413,436,461,488,515,541,568,593,616,638,658,677,695,712,726,739,751,760,769,778,786,795,804,814,824,833,841,850],{"strike":255,"call":256,"put":263,"callItm":45,"putItm":14,"isAtm":14},55,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":52,"gamma":260,"theta":260,"vega":260,"rho":262,"in_the_money":45},"CL    261009C00055000",27.4,31.4,0,0.409,0.010358,{"contract_symbol":264,"symbol":264,"bid":260,"ask":265,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009P00055000",2.15,0.2664,{"strike":268,"call":269,"put":275,"callItm":45,"putItm":14,"isAtm":14},60,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":260,"changePercent":9,"volume":260,"openInterest":52,"open_interest":52,"iv":261,"implied_volatility":261,"delta":52,"gamma":260,"theta":260,"vega":260,"rho":274,"in_the_money":45},"CL    261009C00060000",22.9,26.4,30.2,0.0113,{"contract_symbol":276,"symbol":276,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009P00060000",0.75,{"strike":279,"call":280,"put":289,"callItm":45,"putItm":14,"isAtm":14},65,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":45},"CL    261009C00065000",17.5,21.2,0.999998,0.000002,-0.000003,0.000001,0.012242,{"contract_symbol":290,"symbol":290,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009P00065000",{"strike":292,"call":293,"put":302,"callItm":45,"putItm":14,"isAtm":14},70,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":45},"CL    261009C00070000",13.1,16.2,0.999591,0.000312,-0.000508,0.000171,0.013177,{"contract_symbol":303,"symbol":303,"bid":260,"ask":304,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009P00070000",0.95,{"strike":306,"call":307,"put":316,"callItm":45,"putItm":14,"isAtm":14},74,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":45},"CL    261009C00074000",9.7,11.8,0.99077,0.00525,-0.008549,0.002876,0.013787,{"contract_symbol":317,"symbol":317,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":286,"in_the_money":14},"CL    261009P00074000",-0.000164,0.000204,-0.000141,0.000073,{"strike":323,"call":324,"put":333,"callItm":45,"putItm":14,"isAtm":14},75,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":45},"CL    261009C00075000",8.8,10.8,0.982874,0.008964,-0.014596,0.00491,0.013847,{"contract_symbol":334,"symbol":334,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"CL    261009P00075000",-0.00063,0.000713,-0.000493,0.000255,-0.00001,{"strike":341,"call":342,"put":351,"callItm":45,"putItm":14,"isAtm":14},76,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":45},"CL    261009C00076000",7.3,10,0.970022,0.014367,-0.023395,0.00787,0.013827,{"contract_symbol":352,"symbol":352,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"CL    261009P00076000",-0.0021,0.002149,-0.001485,0.000767,-0.000034,{"strike":219,"call":359,"put":368,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":45},"CL    261009C00077000",6.2,9,0.950345,0.02167,-0.035287,0.01187,0.013694,{"contract_symbol":369,"symbol":369,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"CL    261009P00077000",-0.006118,0.005611,-0.003877,0.002002,-0.000098,{"strike":376,"call":377,"put":386,"callItm":45,"putItm":14,"isAtm":14},78,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":45},"CL    261009C00078000",4.6,8.5,0.921949,0.030828,-0.0502,0.016887,0.013418,{"contract_symbol":387,"symbol":387,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"CL    261009P00078000",-0.015685,0.012762,-0.00882,0.004554,-0.000252,{"strike":394,"call":395,"put":404,"callItm":45,"putItm":14,"isAtm":14},79,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":45},"CL    261009C00079000",4.8,6.5,0.883239,0.041454,-0.067504,0.022707,0.012972,{"contract_symbol":405,"symbol":405,"bid":260,"ask":277,"last":406,"change":260,"changePercent":9,"volume":260,"openInterest":407,"open_interest":407,"iv":266,"implied_volatility":266,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"CL    261009P00079000",0.1,3,-0.035621,0.025424,-0.01757,0.009072,-0.000574,{"strike":414,"call":415,"put":425,"callItm":45,"putItm":14,"isAtm":14},80,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":45},"CL    261009C00080000",4.1,5.4,0.3569,0.864451,0.052705,-0.065376,0.025197,0.012859,{"contract_symbol":426,"symbol":426,"bid":260,"ask":304,"last":427,"change":428,"changePercent":9,"volume":52,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"CL    261009P00080000",0.31,0.26,13,0.2246,-0.042229,0.03464,-0.017015,0.010421,-0.000679,{"strike":437,"call":438,"put":449,"callItm":45,"putItm":14,"isAtm":14},81,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":9,"changePercent":9,"volume":407,"openInterest":260,"open_interest":260,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":45},"CL    261009C00081000",3.1,4.2,3.85,0.3024,0.839332,0.069725,-0.062053,0.028235,0.012646,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":406,"change":453,"changePercent":9,"volume":454,"openInterest":260,"open_interest":260,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"CL    261009P00081000",0.05,0.15,-0.15,17,0.202,-0.071144,0.05816,-0.0231,0.015734,-0.001144,{"strike":462,"call":463,"put":476,"callItm":45,"putItm":14,"isAtm":45},82,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":45},"CL    261009C00082000",2.3,2.8,2.64,-2.17,8,0.2582,0.79061,0.096296,-0.062483,0.033297,0.01205,{"contract_symbol":477,"symbol":477,"bid":452,"ask":133,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"CL    261009P00082000",0.21,0.01,27,20,0.2125,-0.164658,0.100817,-0.044308,0.028689,-0.002656,{"strike":489,"call":490,"put":502,"callItm":45,"putItm":14,"isAtm":45},83,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":260,"changePercent":9,"volume":260,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":45},"CL    261009C00083000",1.55,2.45,3.61,2,0.2501,0.6845,0.122812,-0.07479,0.041139,0.010508,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":52,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CL    261009P00083000",0.3,0.55,0.42,0.18,6,0.1969,-0.273691,0.146051,-0.055151,0.038525,-0.00442,{"strike":516,"call":517,"put":529,"callItm":45,"putItm":14,"isAtm":45},84,{"contract_symbol":518,"symbol":518,"bid":52,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":407,"open_interest":407,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":45},"CL    261009C00084000",1.35,1.17,-1.2,4,0.2336,0.555008,0.146147,-0.077657,0.04573,0.008579,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":454,"openInterest":203,"open_interest":203,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"CL    261009P00084000",0.6,0.85,0.72,0.07,0.1722,-0.429458,0.197077,-0.056875,0.045446,-0.006941,{"strike":542,"call":543,"put":555,"callItm":14,"putItm":45,"isAtm":45},85,{"contract_symbol":544,"symbol":544,"bid":505,"ask":545,"last":546,"change":547,"changePercent":9,"volume":548,"openInterest":407,"open_interest":407,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CL    261009C00085000",0.8,0.65,-0.2,62,0.2192,0.402066,0.152485,-0.071341,0.044771,0.006251,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":560,"changePercent":9,"volume":481,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":45},"CL    261009P00085000",1.1,1.5,1.27,0.09,31,0.1802,-0.620855,0.182499,-0.057663,0.044034,-0.010089,{"strike":569,"call":570,"put":581,"callItm":14,"putItm":45,"isAtm":45},86,{"contract_symbol":571,"symbol":571,"bid":128,"ask":572,"last":153,"change":573,"changePercent":9,"volume":345,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"CL    261009C00086000",0.45,-0.12,5,0.2156,0.258475,0.129621,-0.058643,0.037425,0.004033,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":123,"changePercent":9,"volume":574,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":45},"CL    261009P00086000",1.7,2.2,2.03,16,0.1741,-0.790743,0.142775,-0.042111,0.033284,-0.012918,{"strike":594,"call":595,"put":606,"callItm":14,"putItm":45,"isAtm":14},87,{"contract_symbol":596,"symbol":596,"bid":452,"ask":185,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":362,"open_interest":362,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"CL    261009C00087000",0.19,-0.11,18,0.2152,0.149052,0.093208,-0.042037,0.02687,0.002332,{"contract_symbol":607,"symbol":607,"bid":495,"ask":608,"last":609,"change":260,"changePercent":9,"volume":260,"openInterest":183,"open_interest":183,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":45},"CL    261009P00087000",3.4,1.65,0.1414,-0.944853,0.068133,-0.013258,0.012901,-0.015516,{"strike":617,"call":618,"put":627,"callItm":14,"putItm":45,"isAtm":14},88,{"contract_symbol":619,"symbol":619,"bid":260,"ask":406,"last":406,"change":620,"changePercent":9,"volume":495,"openInterest":183,"open_interest":183,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"CL    261009C00088000",-0.45,0.1973,0.059369,0.051751,-0.019604,0.013672,0.000932,{"contract_symbol":628,"symbol":628,"bid":629,"ask":417,"last":630,"change":260,"changePercent":9,"volume":260,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":45},"CL    261009P00088000",2.9,3.46,15,0.1121,-0.997127,0.006783,-0.000829,0.001018,-0.016528,{"strike":639,"call":640,"put":648,"callItm":14,"putItm":45,"isAtm":14},89,{"contract_symbol":641,"symbol":641,"bid":260,"ask":504,"last":451,"change":260,"changePercent":9,"volume":260,"openInterest":480,"open_interest":480,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"CL    261009C00089000",0.2052,0.028714,0.02763,-0.011325,0.007593,0.000451,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":45},"CL    261009P00089000",3.6,5.2,0.1245,-0.999176,0.001957,-0.000295,0.000326,-0.016749,{"strike":659,"call":660,"put":667,"callItm":14,"putItm":45,"isAtm":14},90,{"contract_symbol":661,"symbol":661,"bid":260,"ask":133,"last":406,"change":260,"changePercent":9,"volume":260,"openInterest":481,"open_interest":481,"iv":642,"implied_volatility":642,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"CL    261009C00090000",0.010814,0.012016,-0.004925,0.003302,0.00017,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":260,"changePercent":9,"volume":260,"openInterest":52,"open_interest":52,"iv":652,"implied_volatility":652,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":45},"CL    261009P00090000",3.7,7.7,5.45,-0.999928,0.000202,-0.00003,0.000034,-0.016949,{"strike":678,"call":679,"put":686,"callItm":14,"putItm":45,"isAtm":14},91,{"contract_symbol":680,"symbol":680,"bid":260,"ask":277,"last":113,"change":260,"changePercent":9,"volume":260,"openInterest":362,"open_interest":362,"iv":642,"implied_volatility":642,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"CL    261009C00091000",0.003581,0.004517,-0.001852,0.001241,0.000056,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":691,"gamma":692,"theta":693,"vega":285,"rho":694,"in_the_money":45},"CL    261009P00091000",5.3,8.1,4.95,-0.999996,0.000014,-0.000002,-0.017138,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":45,"isAtm":14},92,{"contract_symbol":698,"symbol":698,"bid":260,"ask":277,"last":451,"change":260,"changePercent":9,"volume":260,"openInterest":699,"open_interest":699,"iv":642,"implied_volatility":642,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CL    261009C00092000",138,0.001044,0.001475,-0.000605,0.000405,0.000016,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":287,"theta":260,"vega":260,"rho":711,"in_the_money":45},"CL    261009P00092000",5.8,8.2,4.5,-1,-0.017327,{"strike":713,"call":714,"put":721,"callItm":14,"putItm":45,"isAtm":14},93,{"contract_symbol":715,"symbol":715,"bid":260,"ask":452,"last":452,"change":260,"changePercent":9,"volume":260,"openInterest":522,"open_interest":522,"iv":642,"implied_volatility":642,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CL    261009C00093000",0.000269,0.00042,-0.000172,0.000116,0.000004,{"contract_symbol":722,"symbol":722,"bid":344,"ask":723,"last":724,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":725,"in_the_money":45},"CL    261009P00093000",10.3,5.97,-0.017515,{"strike":727,"call":728,"put":735,"callItm":14,"putItm":45,"isAtm":14},94,{"contract_symbol":729,"symbol":729,"bid":260,"ask":451,"last":406,"change":260,"changePercent":9,"volume":260,"openInterest":730,"open_interest":730,"iv":642,"implied_volatility":642,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":287,"in_the_money":14},"CL    261009C00094000",148,0.000061,0.000105,-0.000043,0.000029,{"contract_symbol":736,"symbol":736,"bid":689,"ask":737,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":738,"in_the_money":45},"CL    261009P00094000",10.5,-0.017703,{"strike":740,"call":741,"put":747,"callItm":14,"putItm":45,"isAtm":14},95,{"contract_symbol":742,"symbol":742,"bid":260,"ask":277,"last":531,"change":260,"changePercent":9,"volume":260,"openInterest":52,"open_interest":52,"iv":642,"implied_volatility":642,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":260,"in_the_money":14},"CL    261009C00095000",0.000012,0.000023,-0.000009,0.000006,{"contract_symbol":748,"symbol":748,"bid":326,"ask":749,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":750,"in_the_money":45},"CL    261009P00095000",12.1,-0.017892,{"strike":752,"call":753,"put":755,"callItm":14,"putItm":45,"isAtm":14},96,{"contract_symbol":754,"symbol":754,"bid":260,"ask":277,"last":451,"change":260,"changePercent":9,"volume":260,"openInterest":306,"open_interest":306,"iv":642,"implied_volatility":642,"delta":285,"gamma":720,"theta":693,"vega":287,"rho":260,"in_the_money":14},"CL    261009C00096000",{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":759,"in_the_money":45},"CL    261009P00096000",10.4,13.6,-0.01808,{"strike":761,"call":762,"put":764,"callItm":14,"putItm":45,"isAtm":14},97,{"contract_symbol":763,"symbol":763,"bid":260,"ask":304,"last":504,"change":260,"changePercent":9,"volume":260,"openInterest":495,"open_interest":495,"iv":642,"implied_volatility":642,"delta":260,"gamma":287,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00097000",{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":768,"in_the_money":45},"CL    261009P00097000",11.4,14.5,-0.018268,{"strike":770,"call":771,"put":773,"callItm":14,"putItm":45,"isAtm":14},98,{"contract_symbol":772,"symbol":772,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00098000",{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":777,"in_the_money":45},"CL    261009P00098000",12.4,15.6,-0.018457,{"strike":779,"call":780,"put":782,"callItm":14,"putItm":45,"isAtm":14},99,{"contract_symbol":781,"symbol":781,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00099000",{"contract_symbol":783,"symbol":783,"bid":295,"ask":784,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":785,"in_the_money":45},"CL    261009P00099000",16.6,-0.018645,{"strike":787,"call":788,"put":790,"callItm":14,"putItm":45,"isAtm":14},100,{"contract_symbol":789,"symbol":789,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00100000",{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":794,"in_the_money":45},"CL    261009P00100000",13.8,17.6,-0.018833,{"strike":796,"call":797,"put":799,"callItm":14,"putItm":45,"isAtm":14},101,{"contract_symbol":798,"symbol":798,"bid":260,"ask":304,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00101000",{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":803,"in_the_money":45},"CL    261009P00101000",14.7,18.6,-0.019022,{"strike":805,"call":806,"put":809,"callItm":14,"putItm":45,"isAtm":14},102,{"contract_symbol":807,"symbol":807,"bid":260,"ask":808,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00102000",1.45,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":813,"in_the_money":45},"CL    261009P00102000",16.3,19.6,-0.01921,{"strike":815,"call":816,"put":819,"callItm":14,"putItm":45,"isAtm":14},103,{"contract_symbol":817,"symbol":817,"bid":260,"ask":818,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00103000",1.15,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":823,"in_the_money":45},"CL    261009P00103000",16.8,20.6,-0.019398,{"strike":825,"call":826,"put":828,"callItm":14,"putItm":45,"isAtm":14},104,{"contract_symbol":827,"symbol":827,"bid":260,"ask":492,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00104000",{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":832,"in_the_money":45},"CL    261009P00104000",17.7,21.6,-0.019587,{"strike":223,"call":834,"put":836,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":835,"symbol":835,"bid":260,"ask":277,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00105000",{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":840,"in_the_money":45},"CL    261009P00105000",18.7,21.9,-0.019775,{"strike":842,"call":843,"put":845,"callItm":14,"putItm":45,"isAtm":14},110,{"contract_symbol":844,"symbol":844,"bid":260,"ask":492,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00110000",{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":849,"in_the_money":45},"CL    261009P00110000",23.7,27.6,-0.020717,{"strike":851,"call":852,"put":855,"callItm":14,"putItm":45,"isAtm":14},115,{"contract_symbol":853,"symbol":853,"bid":260,"ask":854,"last":534,"change":260,"changePercent":9,"volume":260,"openInterest":52,"open_interest":52,"iv":642,"implied_volatility":642,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CL    261009C00115000",1.6,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":652,"implied_volatility":652,"delta":710,"gamma":260,"theta":260,"vega":260,"rho":859,"in_the_money":45},"CL    261009P00115000",28.8,32.6,-0.021658,"2026-10-02T23:09:08.452307+00:00"]