[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CONI":3,"homepage-market-summary":30,"stock-options-CONI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CONI","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},"GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},28.7048,7.16184,"Monthly",{"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},24.95,22.18,25.5,20.7093,23.3819,1.5681,6.71,396096.522398,141.64999,19.3,297922.68828323105,4.6,522,{"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":45,"expiration_iv":45,"kpis":179,"expirations":183,"strikes":197,"updated_at":768,"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":45},55,411,0.17,[184,185,189,193],{"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},"2027-01-15",104,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",195,"270416",[198,220,244,272,300,323,346,367,385,404,420,435,450,463,476,489,499,511,521,531,541,551,561,570,580,589,600,609,618,627,635,643,652,660,668,676,684,693,702,711,720,729,739,749,759],{"strike":199,"call":200,"put":211,"callItm":11,"putItm":74,"isAtm":74},15,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"CONI  261016C00015000",8.9,11.1,0,1.6321,0.9601,0.010826,-0.024516,0.004186,0.005288,{"contract_symbol":212,"symbol":212,"bid":204,"ask":152,"last":127,"change":204,"changePercent":9,"volume":204,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"CONI  261016P00015000",26,1.4835,-0.028926,0.009143,-0.017106,0.003213,-0.000309,{"strike":221,"call":222,"put":233,"callItm":11,"putItm":74,"isAtm":74},20,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":204,"changePercent":9,"volume":204,"openInterest":213,"open_interest":213,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"CONI  261016C00020000",4.2,6.3,3.62,1.0263,0.884432,0.038994,-0.034918,0.00948,0.006413,{"contract_symbol":234,"symbol":234,"bid":235,"ask":66,"last":236,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":74},"CONI  261016P00020000",0.1,0.87,4,1.2176,-0.148306,0.039045,-0.049214,0.011262,-0.001603,{"strike":65,"call":245,"put":259,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":250,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":74},"CONI  261016C00025000",1.3,2.5,2.1,0.7,10,39,0.8372,0.524778,0.097721,-0.058222,0.01938,0.004383,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":264,"changePercent":9,"volume":45,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"CONI  261016P00025000",1.7,2.45,2.15,-1.2,7,1.0564,-0.465085,0.077291,-0.073331,0.019343,-0.005219,{"strike":273,"call":274,"put":287,"callItm":74,"putItm":11,"isAtm":74},30,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":279,"changePercent":9,"volume":45,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":74},"CONI  261016C00030000",0.15,0.85,0.3,-0.3,85,1.0053,0.198585,0.056971,-0.048951,0.013568,0.001699,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":293,"openInterest":237,"open_interest":237,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"CONI  261016P00030000",4.8,6.7,9.2,0.68,3,1.1454,-0.763462,0.055323,-0.0617,0.015011,-0.009461,{"strike":301,"call":302,"put":311,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":303,"symbol":303,"bid":204,"ask":304,"last":127,"change":204,"changePercent":9,"volume":204,"openInterest":265,"open_interest":265,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":74},"CONI  261016C00035000",0.55,1.0756,0.065283,0.024302,-0.023902,0.006192,0.000568,{"contract_symbol":312,"symbol":312,"bid":291,"ask":313,"last":314,"change":315,"changePercent":9,"volume":237,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"CONI  261016P00035000",11.3,14,8.51,8,1.1593,-0.91728,0.027021,-0.030872,0.007421,-0.012639,{"strike":324,"call":325,"put":335,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":326,"symbol":326,"bid":204,"ask":327,"last":328,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":74},"CONI  261016C00040000",0.5,0.65,1.3714,0.051258,0.01576,-0.025199,0.00512,0.000438,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"CONI  261016P00040000",14.1,16.2,16.9,0.6875,-0.999727,0.000303,-0.000122,0.000049,-0.015256,{"strike":347,"call":348,"put":356,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":349,"symbol":349,"bid":204,"ask":327,"last":350,"change":204,"changePercent":9,"volume":204,"openInterest":293,"open_interest":293,"iv":329,"implied_volatility":329,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":74},"CONI  261016C00045000",1.22,0.019109,0.006978,-0.011158,0.002267,0.000165,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":204,"changePercent":9,"volume":204,"openInterest":361,"open_interest":361,"iv":340,"implied_volatility":340,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"CONI  261016P00045000",18.9,21.2,18.4,5,-0.999993,0.00001,-0.000004,0.000002,-0.017166,{"strike":368,"call":369,"put":377,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":370,"symbol":370,"bid":204,"ask":327,"last":328,"change":204,"changePercent":9,"volume":204,"openInterest":371,"open_interest":371,"iv":329,"implied_volatility":329,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":74},"CONI  261016C00050000",2,0.006834,0.002858,-0.00457,0.000929,0.00006,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":204,"changePercent":9,"volume":204,"openInterest":382,"open_interest":382,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":384,"in_the_money":11},"CONI  261016P00050000",23.7,26.2,14.3,9,-1,-0.019073,{"strike":180,"call":386,"put":398,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":387,"symbol":387,"bid":204,"ask":388,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":392,"open_interest":392,"iv":329,"implied_volatility":329,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"CONI  261016C00055000",0.45,0.05,-0.45,31,33,0.002388,0.001116,-0.001784,0.000362,0.000021,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":403,"in_the_money":11},"CONI  261016P00055000",28.6,31.2,17.9,-0.02098,{"strike":405,"call":406,"put":415,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":407,"symbol":407,"bid":204,"ask":388,"last":408,"change":409,"changePercent":9,"volume":45,"openInterest":293,"open_interest":293,"iv":329,"implied_volatility":329,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":74},"CONI  261016C00060000",0.03,-0.47,0.000826,0.000423,-0.000677,0.000137,0.000007,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":419,"in_the_money":11},"CONI  261016P00060000",33.5,36.3,-0.022888,{"strike":421,"call":422,"put":430,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":423,"symbol":423,"bid":204,"ask":122,"last":389,"change":424,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":329,"implied_volatility":329,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":74},"CONI  261016C00065000",-1.54,0.000285,0.000158,-0.000253,0.000051,0.000003,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":434,"in_the_money":11},"CONI  261016P00065000",38.3,41.3,-0.024795,{"strike":436,"call":437,"put":445,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":438,"symbol":438,"bid":204,"ask":388,"last":439,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":329,"implied_volatility":329,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":74},"CONI  261016C00070000",2.14,0.000099,0.000059,-0.000094,0.000019,0.000001,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":449,"in_the_money":11},"CONI  261016P00070000",43.2,46.3,-0.026702,{"strike":451,"call":452,"put":458,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":453,"symbol":453,"bid":204,"ask":388,"last":454,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":329,"implied_volatility":329,"delta":455,"gamma":456,"theta":457,"vega":414,"rho":204,"in_the_money":74},"CONI  261016C00075000",3.74,0.000035,0.000022,-0.000035,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":462,"in_the_money":11},"CONI  261016P00075000",48.1,51.3,-0.02861,{"strike":464,"call":465,"put":471,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":466,"symbol":466,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":204,"in_the_money":74},"CONI  261016C00077000",0.000023,0.000015,-0.000023,0.000005,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":475,"in_the_money":11},"CONI  261016P00077000",50.1,53.3,-0.029373,{"strike":477,"call":478,"put":484,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":479,"symbol":479,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":204,"in_the_money":74},"CONI  261016C00078000",0.000018,0.000012,-0.000019,0.000004,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":488,"in_the_money":11},"CONI  261016P00078000",51.1,54.3,-0.029754,{"strike":490,"call":491,"put":494,"callItm":74,"putItm":11,"isAtm":74},79,{"contract_symbol":492,"symbol":492,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":468,"gamma":363,"theta":493,"vega":429,"rho":204,"in_the_money":74},"CONI  261016C00079000",-0.000016,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":498,"in_the_money":11},"CONI  261016P00079000",52.1,55.3,-0.030136,{"strike":500,"call":501,"put":506,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":502,"symbol":502,"bid":204,"ask":388,"last":503,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":329,"implied_volatility":329,"delta":481,"gamma":504,"theta":505,"vega":429,"rho":204,"in_the_money":74},"CONI  261016C00080000",13.7,0.000008,-0.000013,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":510,"in_the_money":11},"CONI  261016P00080000",53.1,56.3,-0.030517,{"strike":512,"call":513,"put":516,"callItm":74,"putItm":11,"isAtm":74},81,{"contract_symbol":514,"symbol":514,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":363,"gamma":414,"theta":515,"vega":365,"rho":204,"in_the_money":74},"CONI  261016C00081000",-0.000011,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":520,"in_the_money":11},"CONI  261016P00081000",54.1,57.3,-0.030899,{"strike":522,"call":523,"put":526,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":524,"symbol":524,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":504,"gamma":470,"theta":525,"vega":365,"rho":204,"in_the_money":74},"CONI  261016C00082000",-0.000009,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":530,"in_the_money":11},"CONI  261016P00082000",55.1,58.3,-0.03128,{"strike":532,"call":533,"put":536,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":534,"symbol":534,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":414,"gamma":483,"theta":535,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00083000",-0.000007,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":540,"in_the_money":11},"CONI  261016P00083000",56.1,59.3,-0.031661,{"strike":542,"call":543,"put":546,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":544,"symbol":544,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":470,"gamma":483,"theta":545,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00084000",-0.000006,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":550,"in_the_money":11},"CONI  261016P00084000",57.1,60.3,-0.032043,{"strike":280,"call":552,"put":556,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":553,"symbol":553,"bid":204,"ask":388,"last":554,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":329,"implied_volatility":329,"delta":483,"gamma":429,"theta":555,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00085000",13.32,-0.000005,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":560,"in_the_money":11},"CONI  261016P00085000",58.1,61.3,-0.032424,{"strike":562,"call":563,"put":565,"callItm":74,"putItm":11,"isAtm":74},86,{"contract_symbol":564,"symbol":564,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":483,"gamma":365,"theta":364,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00086000",{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":569,"in_the_money":11},"CONI  261016P00086000",59.1,62.3,-0.032806,{"strike":571,"call":572,"put":575,"callItm":74,"putItm":11,"isAtm":74},87,{"contract_symbol":573,"symbol":573,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":429,"gamma":365,"theta":574,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00087000",-0.000003,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":579,"in_the_money":11},"CONI  261016P00087000",60.1,63.3,-0.033187,{"strike":581,"call":582,"put":584,"callItm":74,"putItm":11,"isAtm":74},88,{"contract_symbol":583,"symbol":583,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":365,"gamma":365,"theta":574,"vega":444,"rho":204,"in_the_money":74},"CONI  261016C00088000",{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":588,"in_the_money":11},"CONI  261016P00088000",61.1,64.1,-0.033569,{"strike":590,"call":591,"put":595,"callItm":74,"putItm":11,"isAtm":74},89,{"contract_symbol":592,"symbol":592,"bid":204,"ask":388,"last":593,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":329,"implied_volatility":329,"delta":365,"gamma":444,"theta":594,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00089000",3.5,-0.000002,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":599,"in_the_money":11},"CONI  261016P00089000",62.1,65.1,-0.03395,{"strike":601,"call":602,"put":604,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":603,"symbol":603,"bid":204,"ask":388,"last":221,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":329,"implied_volatility":329,"delta":365,"gamma":444,"theta":594,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00090000",{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":608,"in_the_money":11},"CONI  261016P00090000",63.1,66.1,-0.034332,{"strike":610,"call":611,"put":614,"callItm":74,"putItm":11,"isAtm":74},91,{"contract_symbol":612,"symbol":612,"bid":204,"ask":388,"last":613,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":329,"implied_volatility":329,"delta":444,"gamma":444,"theta":594,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00091000",20.2,{"contract_symbol":615,"symbol":615,"bid":587,"ask":616,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":617,"in_the_money":11},"CONI  261016P00091000",67.1,-0.034713,{"strike":619,"call":620,"put":623,"callItm":74,"putItm":11,"isAtm":74},92,{"contract_symbol":621,"symbol":621,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":444,"gamma":444,"theta":622,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00092000",-0.000001,{"contract_symbol":624,"symbol":624,"bid":598,"ask":625,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":626,"in_the_money":11},"CONI  261016P00092000",68.1,-0.035095,{"strike":628,"call":629,"put":631,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":630,"symbol":630,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":444,"gamma":444,"theta":622,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00093000",{"contract_symbol":632,"symbol":632,"bid":607,"ask":633,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":634,"in_the_money":11},"CONI  261016P00093000",69.1,-0.035476,{"strike":636,"call":637,"put":639,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":638,"symbol":638,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":444,"gamma":444,"theta":622,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00094000",{"contract_symbol":640,"symbol":640,"bid":616,"ask":641,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":642,"in_the_money":11},"CONI  261016P00094000",70.1,-0.035858,{"strike":644,"call":645,"put":648,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":646,"symbol":646,"bid":204,"ask":388,"last":647,"change":204,"changePercent":9,"volume":204,"openInterest":371,"open_interest":371,"iv":329,"implied_volatility":329,"delta":444,"gamma":204,"theta":622,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00095000",4.32,{"contract_symbol":649,"symbol":649,"bid":625,"ask":650,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":651,"in_the_money":11},"CONI  261016P00095000",71.1,-0.036239,{"strike":653,"call":654,"put":656,"callItm":74,"putItm":11,"isAtm":74},96,{"contract_symbol":655,"symbol":655,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":622,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00096000",{"contract_symbol":657,"symbol":657,"bid":633,"ask":658,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":659,"in_the_money":11},"CONI  261016P00096000",72.1,-0.03662,{"strike":661,"call":662,"put":664,"callItm":74,"putItm":11,"isAtm":74},97,{"contract_symbol":663,"symbol":663,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00097000",{"contract_symbol":665,"symbol":665,"bid":641,"ask":666,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":667,"in_the_money":11},"CONI  261016P00097000",73.1,-0.037002,{"strike":669,"call":670,"put":672,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":671,"symbol":671,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00098000",{"contract_symbol":673,"symbol":673,"bid":650,"ask":674,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":675,"in_the_money":11},"CONI  261016P00098000",74.1,-0.037383,{"strike":677,"call":678,"put":680,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":679,"symbol":679,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00099000",{"contract_symbol":681,"symbol":681,"bid":658,"ask":682,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":683,"in_the_money":11},"CONI  261016P00099000",75.1,-0.037765,{"strike":685,"call":686,"put":689,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":687,"symbol":687,"bid":204,"ask":388,"last":688,"change":204,"changePercent":9,"volume":204,"openInterest":371,"open_interest":371,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00100000",5.8,{"contract_symbol":690,"symbol":690,"bid":666,"ask":691,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":692,"in_the_money":11},"CONI  261016P00100000",76.1,-0.038146,{"strike":694,"call":695,"put":697,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":696,"symbol":696,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00105000",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":701,"in_the_money":11},"CONI  261016P00105000",78.1,81.1,-0.040054,{"strike":703,"call":704,"put":706,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":705,"symbol":705,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00110000",{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":710,"in_the_money":11},"CONI  261016P00110000",83.1,86.1,-0.041961,{"strike":712,"call":713,"put":715,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":714,"symbol":714,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00115000",{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":719,"in_the_money":11},"CONI  261016P00115000",88.1,91.1,-0.043868,{"strike":721,"call":722,"put":724,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":723,"symbol":723,"bid":204,"ask":388,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00120000",{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":728,"in_the_money":11},"CONI  261016P00120000",93.1,96.1,-0.045776,{"strike":730,"call":731,"put":734,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":732,"symbol":732,"bid":204,"ask":388,"last":733,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00125000",4.5,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":738,"in_the_money":11},"CONI  261016P00125000",98.1,101.1,-0.047683,{"strike":740,"call":741,"put":744,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":742,"symbol":742,"bid":204,"ask":388,"last":743,"change":204,"changePercent":9,"volume":204,"openInterest":265,"open_interest":265,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00130000",6,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":748,"in_the_money":11},"CONI  261016P00130000",103.1,106.1,-0.04959,{"strike":750,"call":751,"put":754,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":752,"symbol":752,"bid":204,"ask":388,"last":753,"change":204,"changePercent":9,"volume":204,"openInterest":265,"open_interest":265,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00135000",5.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":758,"in_the_money":11},"CONI  261016P00135000",108.1,111.1,-0.051498,{"strike":760,"call":761,"put":763,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":762,"symbol":762,"bid":204,"ask":388,"last":122,"change":204,"changePercent":9,"volume":204,"openInterest":581,"open_interest":581,"iv":329,"implied_volatility":329,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"CONI  261016C00140000",{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":340,"implied_volatility":340,"delta":383,"gamma":204,"theta":204,"vega":204,"rho":767,"in_the_money":11},"CONI  261016P00140000",113.1,116.1,-0.053405,"2026-10-03T12:47:14.292356+00:00"]