[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLO":3,"homepage-market-summary":30,"stock-options-COLO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MSCI Colombia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.708,0.3332,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.06,46.85,47.325,46.7601,46.36,0.7,1.51,73516.336588,52.1804,32.32,151063.08861313545,74.2,4440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":201,"updated_at":607,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},0,717,0.03,[184,185,189,193,197],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",167,"270319",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2029-01-19",839,"290119",[202,223,241,259,277,295,313,332,353,375,396,415,436,457,480,499,519,537,551,565,579,593],{"strike":203,"call":204,"put":214,"callItm":11,"putItm":74,"isAtm":74},38,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"COLO  261016C00038000",7.5,11.1,0.4833,0.989465,0.006262,-0.004434,0.002571,0.014379,{"contract_symbol":215,"symbol":215,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":74},"COLO  261016P00038000",0.75,0.4256,-0.004565,0.003399,-0.001867,0.001229,-0.000085,{"strike":224,"call":225,"put":234,"callItm":11,"putItm":74,"isAtm":74},39,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"COLO  261016C00039000",7.4,9.9,0.978938,0.011358,-0.008042,0.004662,0.014564,{"contract_symbol":235,"symbol":235,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":74},"COLO  261016P00039000",-0.010852,0.007297,-0.004007,0.002638,-0.000202,{"strike":242,"call":243,"put":252,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"COLO  261016C00040000",5.5,9.3,0.961199,0.018875,-0.013364,0.007748,0.014614,{"contract_symbol":253,"symbol":253,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":74},"COLO  261016P00040000",-0.023199,0.013993,-0.007685,0.005059,-0.000432,{"strike":260,"call":261,"put":270,"callItm":11,"putItm":74,"isAtm":74},41,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"COLO  261016C00041000",4.4,8.3,0.933693,0.028911,-0.020469,0.011868,0.014477,{"contract_symbol":271,"symbol":271,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":74},"COLO  261016P00041000",-0.044989,0.02416,-0.013268,0.008734,-0.000841,{"strike":278,"call":279,"put":288,"callItm":11,"putItm":74,"isAtm":74},42,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"COLO  261016C00042000",3.5,7,0.894214,0.041047,-0.029062,0.01685,0.01411,{"contract_symbol":289,"symbol":289,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":74},"COLO  261016P00042000",-0.079802,0.037829,-0.020776,0.013676,-0.001497,{"strike":296,"call":297,"put":306,"callItm":11,"putItm":74,"isAtm":74},43,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"COLO  261016C00043000",2.5,6,0.841497,0.054294,-0.038442,0.022287,0.013483,{"contract_symbol":307,"symbol":307,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":74},"COLO  261016P00043000",-0.130484,0.054069,-0.029693,0.019547,-0.002457,{"strike":314,"call":315,"put":324,"callItm":11,"putItm":74,"isAtm":74},44,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"COLO  261016C00044000",2.65,5.2,0.77569,0.06722,-0.047592,0.027593,0.012596,{"contract_symbol":325,"symbol":325,"bid":180,"ask":216,"last":326,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":217,"implied_volatility":217,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":74},"COLO  261016P00044000",0.2,-0.198137,0.070971,-0.038977,0.025657,-0.003749,{"strike":333,"call":334,"put":344,"callItm":11,"putItm":74,"isAtm":11},45,{"contract_symbol":335,"symbol":335,"bid":45,"ask":336,"last":337,"change":180,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"COLO  261016C00045000",3.3,6.6,0.4255,0.718635,0.086038,-0.047231,0.031097,0.011906,{"contract_symbol":345,"symbol":345,"bid":180,"ask":346,"last":122,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":74},"COLO  261016P00045000",2.3,0.3935,-0.267851,0.090801,-0.042632,0.030351,-0.005071,{"strike":354,"call":355,"put":365,"callItm":11,"putItm":74,"isAtm":11},46,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"COLO  261016C00046000",0.3,3.1,0.4511,0.618697,0.091683,-0.056555,0.035129,0.010315,{"contract_symbol":366,"symbol":366,"bid":326,"ask":367,"last":127,"change":180,"changePercent":9,"volume":180,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":74},"COLO  261016P00046000",1.75,18,0.3911,-0.368532,0.104616,-0.04851,0.034753,-0.007018,{"strike":376,"call":377,"put":387,"callItm":11,"putItm":74,"isAtm":11},47,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"COLO  261016C00047000",0.5,2.9,0.4582,0.523557,0.094311,-0.060024,0.036703,0.008793,{"contract_symbol":388,"symbol":388,"bid":180,"ask":389,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":74},"COLO  261016P00047000",2.05,0.3705,-0.478522,0.11666,-0.048554,0.036714,-0.009148,{"strike":187,"call":397,"put":407,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":74},"COLO  261016C00048000",0.1,1.85,0.4395,0.425939,0.096782,-0.056685,0.036132,0.007226,{"contract_symbol":408,"symbol":408,"bid":22,"ask":409,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":142,"implied_volatility":142,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"COLO  261016P00048000",2.75,-0.611896,0.129918,-0.040329,0.035313,-0.011703,{"strike":416,"call":417,"put":427,"callItm":74,"putItm":11,"isAtm":11},49,{"contract_symbol":418,"symbol":418,"bid":180,"ask":346,"last":419,"change":180,"changePercent":9,"volume":180,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":74},"COLO  261016C00049000",1.5,10,0.4554,0.341509,0.087447,-0.054982,0.033827,0.005815,{"contract_symbol":428,"symbol":428,"bid":45,"ask":429,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"COLO  261016P00049000",3.9,0.3114,-0.736263,0.113843,-0.033474,0.030114,-0.014204,{"strike":437,"call":438,"put":447,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":439,"symbol":439,"bid":180,"ask":440,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":74},"COLO  261016C00050000",2.1,0.4608,0.265512,0.077207,-0.049693,0.030218,0.004541,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"COLO  261016P00050000",1.55,4.9,0.3014,-0.840635,0.087359,-0.024063,0.022366,-0.016387,{"strike":458,"call":459,"put":470,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":460,"symbol":460,"bid":461,"ask":127,"last":462,"change":180,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":74},"COLO  261016C00051000",0.05,2,672,0.4445,0.189405,0.066113,-0.039603,0.024962,0.003261,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"COLO  261016P00051000",2.4,5.8,0.2394,-0.95464,0.04324,-0.007512,0.008792,-0.018758,{"strike":481,"call":482,"put":490,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":483,"symbol":483,"bid":180,"ask":216,"last":127,"change":180,"changePercent":9,"volume":180,"openInterest":300,"open_interest":300,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":74},"COLO  261016C00052000",0.4677,0.148239,0.053667,-0.035588,0.02132,0.002554,{"contract_symbol":491,"symbol":491,"bid":336,"ask":492,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"COLO  261016P00052000",6.8,0.1296,-0.999956,0.000154,-0.000008,0.000017,-0.019944,{"strike":500,"call":501,"put":509,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":502,"symbol":502,"bid":180,"ask":216,"last":326,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":74},"COLO  261016C00053000",0.5108,0.127486,0.044335,-0.035065,0.019234,0.002191,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"COLO  261016P00053000",5.1,7.7,0.1493,-0.999974,0.00008,-0.000005,0.00001,-0.020327,{"strike":520,"call":521,"put":530,"callItm":74,"putItm":11,"isAtm":74},54,{"contract_symbol":522,"symbol":522,"bid":180,"ask":216,"last":523,"change":180,"changePercent":9,"volume":180,"openInterest":462,"open_interest":462,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":74},"COLO  261016C00054000",0.6,0.5107,0.092548,0.035219,-0.027854,0.01528,0.001596,{"contract_symbol":531,"symbol":531,"bid":511,"ask":532,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":533,"gamma":534,"theta":180,"vega":535,"rho":536,"in_the_money":11},"COLO  261016P00054000",8.6,-0.999999,0.000005,0.000001,-0.020712,{"strike":538,"call":539,"put":546,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":540,"symbol":540,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":524,"implied_volatility":524,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":74},"COLO  261016C00055000",0.065692,0.027158,-0.021478,0.011782,0.001136,{"contract_symbol":547,"symbol":547,"bid":473,"ask":548,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":549,"gamma":180,"theta":180,"vega":180,"rho":550,"in_the_money":11},"COLO  261016P00055000",9.6,-1,-0.021094,{"strike":552,"call":553,"put":560,"callItm":74,"putItm":11,"isAtm":74},56,{"contract_symbol":554,"symbol":554,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":503,"implied_volatility":503,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":74},"COLO  261016C00056000",0.045628,0.020362,-0.016104,0.008834,0.000791,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":549,"gamma":180,"theta":180,"vega":180,"rho":564,"in_the_money":11},"COLO  261016P00056000",7.2,10.6,-0.021479,{"strike":566,"call":567,"put":574,"callItm":74,"putItm":11,"isAtm":74},57,{"contract_symbol":568,"symbol":568,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":524,"implied_volatility":524,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":74},"COLO  261016C00057000",0.031038,0.014868,-0.011758,0.00645,0.000539,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":549,"gamma":180,"theta":180,"vega":180,"rho":578,"in_the_money":11},"COLO  261016P00057000",8.1,10.9,-0.021863,{"strike":580,"call":581,"put":588,"callItm":74,"putItm":11,"isAtm":74},58,{"contract_symbol":582,"symbol":582,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":503,"implied_volatility":503,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":74},"COLO  261016C00058000",0.020694,0.010588,-0.008374,0.004593,0.00036,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":549,"gamma":180,"theta":180,"vega":180,"rho":592,"in_the_money":11},"COLO  261016P00058000",9.8,12.4,-0.022245,{"strike":594,"call":595,"put":602,"callItm":74,"putItm":11,"isAtm":74},59,{"contract_symbol":596,"symbol":596,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":524,"implied_volatility":524,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":74},"COLO  261016C00059000",0.013534,0.007363,-0.005823,0.003194,0.000236,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":549,"gamma":180,"theta":180,"vega":180,"rho":606,"in_the_money":11},"COLO  261016P00059000",10.7,13.1,-0.02263,"2026-10-03T12:47:36.874051+00:00"]