[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMG":3,"homepage-market-summary":31,"stock-options-CMG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMG","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},"Chipotle Mexican Grill, Inc.","NYSE",null,"RETAIL-EATING PLACES","Chipotle is a leading fast-casual, Mexican-inspired restaurant chain, generating $11.9 billion in sales across 3,983 company-operated US locations, 104 international units primarily in Canada and Europe, and 14 licensed stores largely operated in the Middle East at the end of 2025. The firm's revenue is primarily driven by food and beverage sales at its company-owned restaurants, supplemented by delivery fees generated through its first-party digital channels. Chipotle emphasizes ingredients with no artificial flavors and utilizes an efficient, assembly line service model to serve mainly customizable burritos, bowls, salads, quesadillas, and tacos.","130,301","Newport Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.36,32.48,32.55,31.83,32.32,0.04,0.12,14977861.054481,114817,32.2558,42.82,28.040001,18455105.571234964,29.2,5203,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":239,"updated_at":1038,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":148,"implied_volatility":180},12330,55893,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",258,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-09-17",350,"270917",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",476,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",840,"290119",[240,256,267,280,294,312,331,355,378,402,425,449,478,505,532,559,587,615,642,669,694,719,744,769,789,812,836,857,875,894,912,932,953,970,986,999,1012,1025],{"strike":241,"call":242,"put":250,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":249,"in_the_money":40},"CMG   261009C00020000",11.75,12.9,13.15,0,0.3925,0.003767,{"contract_symbol":251,"symbol":251,"bid":247,"ask":252,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CMG   261009P00020000",0.29,0.1,3,0.6125,{"strike":257,"call":258,"put":263,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":262,"in_the_money":40},"CMG   261009C00022000",9.75,10.9,0.004144,{"contract_symbol":264,"symbol":264,"bid":247,"ask":252,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":255,"implied_volatility":255,"delta":265,"gamma":266,"theta":265,"vega":247,"rho":247,"in_the_money":14},"CMG   261009P00022000",-0.000002,0.000003,{"strike":268,"call":269,"put":274,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":273,"in_the_money":40},"CMG   261009C00023000",8.8,9.8,0.004332,{"contract_symbol":275,"symbol":275,"bid":247,"ask":252,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":255,"implied_volatility":255,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":247,"in_the_money":14},"CMG   261009P00023000",-0.00002,0.000032,-0.000017,0.000004,{"strike":281,"call":282,"put":287,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":286,"in_the_money":40},"CMG   261009C00024000",7.75,8.55,0.00452,{"contract_symbol":288,"symbol":288,"bid":247,"ask":252,"last":22,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":255,"implied_volatility":255,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"CMG   261009P00024000",-0.000161,0.000227,-0.000122,0.000027,-0.000001,{"strike":67,"call":295,"put":304,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":247,"changePercent":9,"volume":247,"openInterest":300,"open_interest":300,"iv":248,"implied_volatility":248,"delta":301,"gamma":302,"theta":247,"vega":247,"rho":303,"in_the_money":40},"CMG   261009C00025000",6.85,7.7,7.25,30,0.999999,0.000002,0.004709,{"contract_symbol":305,"symbol":305,"bid":247,"ask":253,"last":306,"change":247,"changePercent":9,"volume":247,"openInterest":241,"open_interest":241,"iv":255,"implied_volatility":255,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CMG   261009P00025000",0.21,-0.00093,0.001158,-0.000623,0.00014,-0.000006,{"strike":313,"call":314,"put":322,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":318,"gamma":319,"theta":320,"vega":279,"rho":321,"in_the_money":40},"CMG   261009C00026000",5.8,6.7,0.999978,0.000053,-0.000012,0.004897,{"contract_symbol":323,"symbol":323,"bid":247,"ask":324,"last":108,"change":247,"changePercent":9,"volume":247,"openInterest":325,"open_interest":325,"iv":255,"implied_volatility":255,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"CMG   261009P00026000",0.3,6,-0.004082,0.004435,-0.002385,0.000536,-0.000026,{"strike":332,"call":333,"put":343,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":40},"CMG   261009C00027000",4.8,5.55,0.3322,0.999968,0.000093,-0.000015,0.000006,0.005085,{"contract_symbol":344,"symbol":344,"bid":247,"ask":345,"last":346,"change":347,"changePercent":9,"volume":47,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"CMG   261009P00027000",0.01,0.07,0.02,8,0.5186,-0.00494,0.006212,-0.002395,0.000635,-0.000031,{"strike":197,"call":356,"put":368,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":357,"symbol":357,"bid":358,"ask":97,"last":359,"change":360,"changePercent":9,"volume":361,"openInterest":254,"open_interest":254,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"CMG   261009C00028000",3.9,4.03,-0.02,2,0.2721,0.999951,0.000168,-0.000018,0.000009,0.005274,{"contract_symbol":369,"symbol":369,"bid":345,"ask":347,"last":345,"change":113,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"CMG   261009P00028000",73,230,0.4436,-0.008036,0.011169,-0.003151,0.000977,-0.00005,{"strike":379,"call":380,"put":391,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":247,"changePercent":9,"volume":300,"openInterest":254,"open_interest":254,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":40},"CMG   261009C00029000",2.95,3.6,3.1,0.2118,0.999923,0.000327,-0.000021,0.000014,0.005462,{"contract_symbol":392,"symbol":392,"bid":345,"ask":347,"last":347,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"CMG   261009P00029000",-0.05,203,319,0.3951,-0.020226,0.027861,-0.006233,0.002171,-0.000126,{"strike":403,"call":404,"put":414,"callItm":40,"putItm":14,"isAtm":14},29.5,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":382,"change":108,"changePercent":9,"volume":300,"openInterest":325,"open_interest":325,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":40},"CMG   261009C00029500",2.46,3.25,0.198,0.999686,0.001311,-0.000074,0.000051,0.005554,{"contract_symbol":415,"symbol":415,"bid":347,"ask":21,"last":416,"change":417,"changePercent":9,"volume":370,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CMG   261009P00029500",0.03,-0.07,117,0.3922,-0.040385,0.049867,-0.010993,0.003857,-0.000252,{"strike":300,"call":426,"put":438,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":428,"change":247,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"CMG   261009C00030000",2.3,2.63,10,164,0.3309,0.954499,0.065075,-0.010215,0.004247,0.005368,{"contract_symbol":439,"symbol":439,"bid":108,"ask":346,"last":108,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"CMG   261009P00030000",-0.12,644,1732,0.4093,-0.084372,0.085135,-0.020443,0.006872,-0.000528,{"strike":450,"call":451,"put":465,"callItm":40,"putItm":14,"isAtm":40},30.5,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":40},"CMG   261009C00030500",1.75,2.29,1.81,-0.13,31,139,0.4064,0.861984,0.122132,-0.028914,0.009789,0.004879,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"CMG   261009P00030500",0.11,0.13,-0.2,1016,458,0.4062,-0.137899,0.122125,-0.028882,0.009784,-0.000865,{"strike":457,"call":479,"put":492,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":480,"symbol":480,"bid":481,"ask":453,"last":482,"change":483,"changePercent":9,"volume":484,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":40},"CMG   261009C00031000",1.62,1.39,-0.16,115,142,0.4214,0.779727,0.158314,-0.040307,0.013159,0.00445,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":494,"change":496,"changePercent":9,"volume":497,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"CMG   261009P00031000",0.18,0.23,-0.26,396,952,0.4042,-0.211341,0.161159,-0.03774,0.012847,-0.00133,{"strike":506,"call":507,"put":521,"callItm":40,"putItm":14,"isAtm":40},31.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":512,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"CMG   261009C00031500",0.92,1.4,1.08,-0.37,16,82,0.4111,0.693437,0.192288,-0.046587,0.015592,0.003995,{"contract_symbol":522,"symbol":522,"bid":252,"ask":148,"last":143,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"CMG   261009P00031500",-0.29,253,1183,0.4017,-0.302886,0.195723,-0.04528,0.015508,-0.001913,{"strike":533,"call":534,"put":546,"callItm":40,"putItm":14,"isAtm":40},32,{"contract_symbol":535,"symbol":535,"bid":536,"ask":47,"last":68,"change":537,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":40},"CMG   261009C00032000",0.91,-0.28,1615,2482,0.4104,0.589706,0.21333,-0.051505,0.017268,0.003422,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":523,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CMG   261009P00032000",0.42,0.57,0.53,137,811,0.3916,-0.407094,0.223138,-0.049054,0.017235,-0.00258,{"strike":560,"call":561,"put":573,"callItm":14,"putItm":40,"isAtm":40},32.5,{"contract_symbol":562,"symbol":562,"bid":138,"ask":160,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CMG   261009C00032500",0.7,-0.17,547,996,0.4129,0.480918,0.21731,-0.053109,0.017697,0.002806,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":578,"changePercent":9,"volume":579,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":40},"CMG   261009P00032500",0.67,0.86,0.76,-0.85,153,395,0.4152,-0.518853,0.216123,-0.053403,0.017698,-0.003315,{"strike":588,"call":589,"put":603,"callItm":14,"putItm":40,"isAtm":40},33,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"CMG   261009C00033000",0.44,0.47,0.46,-0.19,3185,33050,0.3913,0.367742,0.216835,-0.047593,0.016735,0.002161,{"contract_symbol":604,"symbol":604,"bid":605,"ask":61,"last":606,"change":607,"changePercent":9,"volume":533,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":40},"CMG   261009P00033000",0.98,1.24,-0.23,600,0.4222,-0.621347,0.202844,-0.051833,0.016891,-0.003998,{"strike":616,"call":617,"put":629,"callItm":14,"putItm":40,"isAtm":40},33.5,{"contract_symbol":618,"symbol":618,"bid":123,"ask":619,"last":620,"change":564,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"CMG   261009C00033500",0.36,0.33,548,474,0.4001,0.273227,0.187188,-0.042954,0.014772,0.001611,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":634,"changePercent":9,"volume":225,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":40},"CMG   261009P00033500",1.2,1.6,1.52,-0.45,83,0.423,-0.714788,0.180802,-0.046367,0.015083,-0.004632,{"strike":643,"call":644,"put":655,"callItm":14,"putItm":40,"isAtm":40},34,{"contract_symbol":645,"symbol":645,"bid":646,"ask":495,"last":306,"change":456,"changePercent":9,"volume":647,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"CMG   261009C00034000",0.2,1045,4178,0.413,0.199373,0.152346,-0.037252,0.01241,0.001178,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":40},"CMG   261009P00034000",1.69,2.08,1.89,-0.32,63,842,0.4672,-0.770059,0.146337,-0.045781,0.013483,-0.005053,{"strike":670,"call":671,"put":681,"callItm":14,"putItm":40,"isAtm":40},34.5,{"contract_symbol":672,"symbol":672,"bid":468,"ask":673,"last":468,"change":440,"changePercent":9,"volume":533,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CMG   261009C00034500",0.14,448,0.4166,0.137562,0.118861,-0.029576,0.009767,0.000815,{"contract_symbol":682,"symbol":682,"bid":683,"ask":406,"last":684,"change":685,"changePercent":9,"volume":686,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":40},"CMG   261009P00034500",1.98,2.31,-0.3,15,44,0.5162,-0.807446,0.119348,-0.045585,0.012151,-0.005369,{"strike":201,"call":695,"put":707,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":696,"symbol":696,"bid":697,"ask":467,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"CMG   261009C00035000",0.09,-0.18,987,2253,0.4395,0.102021,0.091239,-0.025261,0.007909,0.000604,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":247,"changePercent":9,"volume":247,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"CMG   261009P00035000",2.55,3.15,3.19,120,0.5713,-0.831728,0.099082,-0.046361,0.011165,-0.005608,{"strike":720,"call":721,"put":732,"callItm":14,"putItm":40,"isAtm":14},35.5,{"contract_symbol":722,"symbol":722,"bid":416,"ask":253,"last":21,"change":723,"changePercent":9,"volume":724,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"CMG   261009C00035500",-0.15,452,216,0.456,0.073733,0.068996,-0.020566,0.006205,0.000437,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":710,"change":736,"changePercent":9,"volume":67,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":40},"CMG   261009P00035500",2.94,3.65,-0.68,62,0.6236,-0.850655,0.083939,-0.046797,0.010325,-0.005815,{"strike":745,"call":746,"put":757,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":747,"symbol":747,"bid":345,"ask":748,"last":416,"change":456,"changePercent":9,"volume":749,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"CMG   261009C00036000",0.05,132,1310,0.4619,0.049506,0.049875,-0.015257,0.004544,0.000294,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":469,"changePercent":9,"volume":588,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":40},"CMG   261009P00036000",3.5,4.15,3.75,360,0.6715,-0.866644,0.072199,-0.046663,0.009562,-0.006004,{"strike":770,"call":771,"put":780,"callItm":14,"putItm":40,"isAtm":14},36.5,{"contract_symbol":772,"symbol":772,"bid":347,"ask":21,"last":345,"change":773,"changePercent":9,"volume":588,"openInterest":533,"open_interest":533,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"CMG   261009C00036500",-0.11,0.4739,0.034497,0.036279,-0.01168,0.003391,0.000205,{"contract_symbol":781,"symbol":781,"bid":761,"ask":97,"last":782,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":40},"CMG   261009P00036500",4.49,0.7152,-0.8805,0.062796,-0.046043,0.008858,-0.00618,{"strike":790,"call":791,"put":800,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":792,"symbol":792,"bid":247,"ask":416,"last":347,"change":417,"changePercent":9,"volume":67,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"CMG   261009C00037000",394,0.4888,0.024769,0.026715,-0.00915,0.002575,0.000147,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":247,"changePercent":9,"volume":247,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":40},"CMG   261009P00037000",4.45,5.25,5.02,11,0.755,-0.892762,0.055062,-0.044995,0.0082,-0.006347,{"strike":813,"call":814,"put":824,"callItm":14,"putItm":40,"isAtm":14},37.5,{"contract_symbol":815,"symbol":815,"bid":247,"ask":816,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CMG   261009C00037500",0.31,18,0.5138,0.019917,0.021145,-0.008001,0.002143,0.000118,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":348,"openInterest":348,"open_interest":348,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":40},"CMG   261009P00037500",5,5.75,5.44,-0.47,0.7911,-0.9038,0.048554,-0.04356,0.007576,-0.006505,{"strike":837,"call":838,"put":847,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":839,"symbol":839,"bid":247,"ask":495,"last":345,"change":840,"changePercent":9,"volume":178,"openInterest":841,"open_interest":841,"iv":818,"implied_volatility":818,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"CMG   261009C00038000",-0.06,196,0.012439,0.014121,-0.005343,0.001431,0.000074,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":40},"CMG   261009P00038000",5.4,6.25,6.1,-0.922995,0.041108,-0.03688,0.006414,-0.00671,{"strike":858,"call":859,"put":866,"callItm":14,"putItm":40,"isAtm":14},38.5,{"contract_symbol":860,"symbol":860,"bid":247,"ask":324,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":818,"implied_volatility":818,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"CMG   261009C00038500",0.007577,0.009158,-0.003465,0.000928,0.000045,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":40},"CMG   261009P00038500",5.85,6.75,-0.938937,0.034375,-0.030839,0.005364,-0.006896,{"strike":876,"call":877,"put":885,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":878,"symbol":878,"bid":247,"ask":646,"last":347,"change":879,"changePercent":9,"volume":254,"openInterest":880,"open_interest":880,"iv":818,"implied_volatility":818,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":292,"in_the_money":14},"CMG   261009C00039000",-0.04,94,0.004505,0.005774,-0.002185,0.000585,{"contract_symbol":886,"symbol":886,"bid":887,"ask":299,"last":888,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":40},"CMG   261009P00039000",6.35,5.35,-0.952019,0.028404,-0.025483,0.004432,-0.007066,{"strike":895,"call":896,"put":903,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":897,"symbol":897,"bid":247,"ask":345,"last":347,"change":417,"changePercent":9,"volume":47,"openInterest":898,"open_interest":898,"iv":818,"implied_volatility":818,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":366,"in_the_money":14},"CMG   261009C00040000",356,0.001485,0.002119,-0.000802,0.000215,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":325,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":40},"CMG   261009P00040000",7.35,8.25,-0.971148,0.018749,-0.016821,0.002925,-0.007365,{"strike":913,"call":914,"put":922,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":915,"symbol":915,"bid":247,"ask":916,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":917,"open_interest":917,"iv":818,"implied_volatility":818,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":266,"in_the_money":14},"CMG   261009C00041000",0.16,85,0.000449,0.000704,-0.000267,0.000071,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":40},"CMG   261009P00041000",8.35,9.25,9.56,-0.983222,0.011865,-0.010645,0.001851,-0.007624,{"strike":205,"call":933,"put":943,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":934,"symbol":934,"bid":247,"ask":646,"last":306,"change":935,"changePercent":9,"volume":936,"openInterest":937,"open_interest":937,"iv":818,"implied_volatility":818,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":14},"CMG   261009C00042000",0.17,100,229,0.000125,0.000214,-0.000081,0.000022,0.000001,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":40},"CMG   261009P00042000",9.35,10.25,5.1,-0.990546,0.007223,-0.00648,0.001127,-0.007855,{"strike":954,"call":955,"put":960,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":956,"symbol":956,"bid":247,"ask":346,"last":416,"change":247,"changePercent":9,"volume":247,"openInterest":957,"open_interest":957,"iv":818,"implied_volatility":818,"delta":277,"gamma":958,"theta":959,"vega":341,"rho":247,"in_the_money":14},"CMG   261009C00043000",69,0.000059,-0.000023,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"CMG   261009P00043000",10.3,11.25,6.77,-0.994827,0.004242,-0.003806,0.000662,-0.008069,{"strike":687,"call":971,"put":977,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":972,"symbol":972,"bid":247,"ask":345,"last":973,"change":247,"changePercent":9,"volume":247,"openInterest":974,"open_interest":974,"iv":818,"implied_volatility":818,"delta":975,"gamma":976,"theta":311,"vega":302,"rho":247,"in_the_money":14},"CMG   261009C00044000",0.08,55,0.000008,0.000015,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":40},"CMG   261009P00044000",11.3,12.25,-0.997247,0.00241,-0.002162,0.000376,-0.008271,{"strike":987,"call":988,"put":990,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":989,"symbol":989,"bid":247,"ask":252,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":193,"open_interest":193,"iv":818,"implied_volatility":818,"delta":302,"gamma":279,"theta":293,"vega":247,"rho":247,"in_the_money":14},"CMG   261009C00045000",{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":244,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"CMG   261009P00045000",12.3,13.25,-0.998572,0.001328,-0.001191,0.000207,-0.008467,{"strike":1000,"call":1001,"put":1003,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":1002,"symbol":1002,"bid":247,"ask":252,"last":108,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":818,"implied_volatility":818,"delta":247,"gamma":942,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CMG   261009C00046000",{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"CMG   261009P00046000",13.3,14.25,-0.999277,0.000711,-0.000638,0.000111,-0.00866,{"strike":1013,"call":1014,"put":1016,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":1015,"symbol":1015,"bid":247,"ask":252,"last":21,"change":9,"changePercent":9,"volume":47,"openInterest":247,"open_interest":247,"iv":818,"implied_volatility":818,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CMG   261009C00047000",{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":40},"CMG   261009P00047000",14.4,15.25,-0.999642,0.000371,-0.000333,0.000058,-0.00885,{"strike":1026,"call":1027,"put":1029,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":1028,"symbol":1028,"bid":247,"ask":345,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":818,"implied_volatility":818,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CMG   261009C00048000",{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":830,"implied_volatility":830,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":40},"CMG   261009P00048000",15.3,16.25,-0.999826,0.000189,-0.00017,0.000029,-0.00904,"2026-10-02T23:12:21.520330+00:00"]