[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORZ":3,"homepage-market-summary":31,"stock-options-CORZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CORZ","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},"Core Scientific, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Core Scientific Inc is engaged in designing, building, and operating digital infrastructure for high-density colocation services and digital asset mining. The business operates in three operating segments: Digital Asset Self-Mining, consisting of performing digital asset mining for its own account, Digital Asset Hosted Mining, consisting of providing hosting services to third parties for digital asset mining, and Colocation, consisting of providing high-density colocation services to third parties for AI \u002F HPC operations. The majority of revenue is derived from the Digital Asset Self-Mining Segment.","325","Dover, DE",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},16.45,16.67,17.13,16.25,16.35,0.1,0.61,10107057.988272,67337,16.6649,30.46,13.355,13281177.41815806,18.1,676,{"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":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":239,"updated_at":954,"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",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":68},2173,22284,2.15,[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},"2027-04-16",196,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-12-17",441,"271217",{"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",[240,256,270,285,302,320,340,361,384,408,434,458,484,511,537,563,592,618,644,670,693,713,738,759,781,800,819,838,854,871,889,905,919,933,945],{"strike":241,"call":242,"put":252,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":47,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":47,"gamma":250,"theta":250,"vega":250,"rho":251,"in_the_money":40},"CORZ  261009C00006000",10.1,11.4,10.73,0.65,3,1.3659,0,0.00113,{"contract_symbol":253,"symbol":253,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009P00006000",0.75,1.1638,{"strike":178,"call":257,"put":267,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":262,"changePercent":9,"volume":47,"openInterest":250,"open_interest":250,"iv":249,"implied_volatility":249,"delta":263,"gamma":264,"theta":265,"vega":250,"rho":266,"in_the_money":40},"CORZ  261009C00007000",9.2,9.75,9.5,0.37,0.999998,0.000003,-0.000002,0.001318,{"contract_symbol":268,"symbol":268,"bid":250,"ask":269,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009P00007000",0.22,{"strike":271,"call":272,"put":282,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":273,"symbol":273,"bid":274,"ask":259,"last":275,"change":254,"changePercent":9,"volume":248,"openInterest":276,"open_interest":276,"iv":249,"implied_volatility":249,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"CORZ  261009C00008000",7.6,8.62,2,0.999959,0.000055,-0.000038,0.000004,0.001506,{"contract_symbol":283,"symbol":283,"bid":250,"ask":284,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":265,"gamma":280,"theta":265,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009P00008000",0.44,{"strike":286,"call":287,"put":296,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":249,"implied_volatility":249,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":40},"CORZ  261009C00009000",6.65,8.6,0.999536,0.000537,-0.000371,0.000037,0.001693,{"contract_symbol":297,"symbol":297,"bid":250,"ask":284,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":250,"in_the_money":14},"CORZ  261009P00009000",-0.000057,0.000089,-0.000045,0.000005,{"strike":303,"call":304,"put":313,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":249,"implied_volatility":249,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":40},"CORZ  261009C00010000",5.75,7.9,0.997017,0.002953,-0.002041,0.000205,0.001873,{"contract_symbol":314,"symbol":314,"bid":250,"ask":315,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":265,"in_the_money":14},"CORZ  261009P00010000",0.77,-0.000694,0.000917,-0.00046,0.000054,{"strike":321,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},11,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":249,"implied_volatility":249,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"CORZ  261009C00011000",4.7,7.1,0.987488,0.010505,-0.00726,0.000731,0.002029,{"contract_symbol":332,"symbol":332,"bid":250,"ask":333,"last":334,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"CORZ  261009P00011000",0.69,0.08,-0.00466,0.00517,-0.002594,0.000307,-0.000015,{"strike":341,"call":342,"put":351,"callItm":40,"putItm":14,"isAtm":14},12,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":249,"implied_volatility":249,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":40},"CORZ  261009C00012000",4.05,5.35,0.962195,0.026696,-0.01845,0.001858,0.002133,{"contract_symbol":352,"symbol":352,"bid":250,"ask":353,"last":354,"change":250,"changePercent":9,"volume":250,"openInterest":355,"open_interest":355,"iv":255,"implied_volatility":255,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"CORZ  261009P00012000",0.76,0.09,15,-0.019932,0.01838,-0.009222,0.00109,-0.000066,{"strike":362,"call":363,"put":374,"callItm":40,"putItm":14,"isAtm":14},13,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":250,"changePercent":9,"volume":250,"openInterest":248,"open_interest":248,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"CORZ  261009C00013000",2.62,4.3,2.91,1.1003,0.948933,0.042234,-0.018941,0.002367,0.002279,{"contract_symbol":375,"symbol":375,"bid":250,"ask":284,"last":376,"change":250,"changePercent":9,"volume":250,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"CORZ  261009P00013000",0.02,4319,0.9453,-0.030083,0.031963,-0.010581,0.001539,-0.000098,{"strike":385,"call":386,"put":397,"callItm":40,"putItm":14,"isAtm":14},13.5,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"CORZ  261009C00013500",2.4,3.95,2.94,0.968,0.939956,0.054552,-0.018937,0.00269,0.002344,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":108,"change":399,"changePercent":9,"volume":401,"openInterest":225,"open_interest":225,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"CORZ  261009P00013500",0.01,0.05,52,0.8414,-0.038387,0.043883,-0.011508,0.001881,-0.000125,{"strike":189,"call":409,"put":421,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":47,"openInterest":276,"open_interest":276,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"CORZ  261009C00014000",2.24,2.68,2.49,0.46,0.8352,0.928476,0.072412,-0.018713,0.003081,0.002402,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":423,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"CORZ  261009P00014000",0.03,0.04,-0.08,48,275,0.7332,-0.04913,0.061455,-0.012239,0.002295,-0.000159,{"strike":435,"call":436,"put":447,"callItm":40,"putItm":14,"isAtm":40},14.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":9,"changePercent":9,"volume":276,"openInterest":250,"open_interest":250,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"CORZ  261009C00014500",1.55,2.41,2.3,0.7146,0.909213,0.101337,-0.019169,0.003689,0.002435,{"contract_symbol":448,"symbol":448,"bid":400,"ask":108,"last":108,"change":449,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"CORZ  261009P00014500",-0.14,36,90,0.6686,-0.077623,0.096286,-0.015946,0.00328,-0.000251,{"strike":355,"call":459,"put":472,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":464,"changePercent":9,"volume":465,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":40},"CORZ  261009C00015000",1.38,1.75,1.5,0.47,23,0.6695,0.853241,0.152057,-0.025249,0.005186,0.002347,{"contract_symbol":473,"symbol":473,"bid":354,"ask":474,"last":475,"change":425,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"CORZ  261009P00015000",0.15,0.12,309,752,0.6822,-0.150902,0.152023,-0.026212,0.005284,-0.000491,{"strike":485,"call":486,"put":497,"callItm":40,"putItm":14,"isAtm":40},15.5,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":68,"change":250,"changePercent":9,"volume":250,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":40},"CORZ  261009C00015500",0.97,1.56,113,0.7,0.747738,0.202098,-0.036682,0.007207,0.00209,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CORZ  261009P00015500",0.18,0.43,0.19,-0.13,16,508,0.6397,-0.235274,0.212963,-0.032286,0.00694,-0.000768,{"strike":503,"call":512,"put":525,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":475,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"CORZ  261009C00016000",0.6,1.17,0.86,5,176,0.6726,0.635588,0.247457,-0.041472,0.008479,0.001808,{"contract_symbol":526,"symbol":526,"bid":527,"ask":128,"last":528,"change":449,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"CORZ  261009P00016000",0.26,0.34,192,5294,0.6059,-0.353757,0.271884,-0.036977,0.008392,-0.00116,{"strike":538,"call":539,"put":551,"callItm":14,"putItm":40,"isAtm":40},16.5,{"contract_symbol":540,"symbol":540,"bid":464,"ask":541,"last":542,"change":113,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"CORZ  261009C00016500",0.64,0.48,63,2031,0.6342,0.503442,0.278702,-0.041523,0.009004,0.001456,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":541,"change":555,"changePercent":9,"volume":556,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":549,"rho":562,"in_the_money":40},"CORZ  261009P00016500",0.51,0.83,-0.12,270,24,0.6414,-0.496203,0.275554,-0.041996,-0.00165,{"strike":564,"call":565,"put":578,"callItm":14,"putItm":40,"isAtm":40},17,{"contract_symbol":566,"symbol":566,"bid":143,"ask":567,"last":568,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"CORZ  261009C00017000",0.42,0.33,-0.05,233,2166,0.6517,0.373315,0.257424,-0.040502,0.008546,0.001088,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"CORZ  261009P00017000",0.79,0.93,0.95,-0.15,73,360,0.6038,-0.638917,0.27481,-0.037112,0.008453,-0.002143,{"strike":593,"call":594,"put":605,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":595,"symbol":595,"bid":596,"ask":527,"last":269,"change":424,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"CORZ  261009C00017500",0.17,59,70,0.6152,0.244845,0.226314,-0.031732,0.007093,0.000722,{"contract_symbol":606,"symbol":606,"bid":607,"ask":463,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"CORZ  261009P00017500",0.91,1.42,-0.34,430,125,0.5799,-0.769713,0.232163,-0.02892,0.006858,-0.002613,{"strike":619,"call":620,"put":631,"callItm":14,"putItm":40,"isAtm":40},18,{"contract_symbol":621,"symbol":621,"bid":108,"ask":474,"last":475,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"CORZ  261009C00018000",-0.03,111,91,0.5971,0.144976,0.169114,-0.022333,0.005144,0.000431,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":271,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":40},"CORZ  261009P00018000",1.51,1.92,1.59,-0.36,248,0.6575,-0.829702,0.170703,-0.02734,0.005718,-0.002886,{"strike":645,"call":646,"put":657,"callItm":14,"putItm":40,"isAtm":40},18.5,{"contract_symbol":647,"symbol":647,"bid":400,"ask":648,"last":354,"change":376,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"CORZ  261009C00018500",0.11,104,67,0.6485,0.10108,0.120842,-0.018826,0.003992,0.0003,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":583,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"CORZ  261009P00018500",1.93,2.29,2.11,33,366,0.7468,-0.863217,0.129966,-0.026854,0.004945,-0.00308,{"strike":671,"call":672,"put":681,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":673,"symbol":673,"bid":423,"ask":108,"last":21,"change":400,"changePercent":9,"volume":47,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CORZ  261009C00019000",134,0.7025,0.073967,0.088332,-0.01615,0.003161,0.00022,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":365,"change":685,"changePercent":9,"volume":189,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":40},"CORZ  261009P00019000",2.38,2.87,-0.11,222,0.8192,-0.889894,0.101768,-0.025299,0.004247,-0.003254,{"strike":694,"call":695,"put":703,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":696,"symbol":696,"bid":250,"ask":400,"last":334,"change":250,"changePercent":9,"volume":250,"openInterest":321,"open_interest":321,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"CORZ  261009C00019500",0.7326,0.050307,0.062679,-0.012462,0.002339,0.000149,{"contract_symbol":704,"symbol":704,"bid":412,"ask":705,"last":706,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":40},"CORZ  261009P00019500",3.8,3.43,0.8751,-0.912541,0.080483,-0.022831,0.003588,-0.003414,{"strike":714,"call":715,"put":726,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":716,"symbol":716,"bid":399,"ask":423,"last":376,"change":717,"changePercent":9,"volume":718,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"CORZ  261009C00020000",-0.1,65,3584,0.741,0.030664,0.041428,-0.008427,0.001564,0.000091,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":250,"changePercent":9,"volume":250,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"CORZ  261009P00020000",2.95,3.9,3.97,129,0.9132,-0.932795,0.063129,-0.019501,0.002937,-0.003568,{"strike":739,"call":740,"put":748,"callItm":14,"putItm":40,"isAtm":14},20.5,{"contract_symbol":741,"symbol":741,"bid":250,"ask":424,"last":376,"change":250,"changePercent":9,"volume":362,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":359,"rho":747,"in_the_money":14},"CORZ  261009C00020500",37,0.7613,0.019949,0.028116,-0.006037,0.000059,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"CORZ  261009P00020500",3.1,4.4,2.16,0.9291,-0.951834,0.047738,-0.015264,0.002259,-0.003718,{"strike":193,"call":760,"put":770,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":761,"symbol":761,"bid":250,"ask":762,"last":423,"change":376,"changePercent":9,"volume":276,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"CORZ  261009C00021000",0.23,62,0.8148,0.016652,0.022522,-0.005539,0.000935,0.00005,{"contract_symbol":771,"symbol":771,"bid":772,"ask":517,"last":773,"change":774,"changePercent":9,"volume":47,"openInterest":276,"open_interest":276,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":40},"CORZ  261009P00021000",3.75,4.34,-0.06,0.9253,-0.96855,0.033877,-0.010745,0.001597,-0.003861,{"strike":782,"call":783,"put":791,"callItm":14,"putItm":40,"isAtm":14},21.5,{"contract_symbol":784,"symbol":784,"bid":250,"ask":400,"last":785,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":764,"implied_volatility":764,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"CORZ  261009C00021500",0.31,0.009671,0.014075,-0.003461,0.000584,0.000029,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":40},"CORZ  261009P00021500",4.25,5.45,-0.979584,0.023591,-0.007483,0.001112,-0.003987,{"strike":801,"call":802,"put":811,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":803,"symbol":803,"bid":250,"ask":400,"last":804,"change":250,"changePercent":9,"volume":250,"openInterest":805,"open_interest":805,"iv":764,"implied_volatility":764,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"CORZ  261009C00022000",0.13,453,0.005471,0.008519,-0.002095,0.000354,0.000016,{"contract_symbol":812,"symbol":812,"bid":324,"ask":813,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":40},"CORZ  261009P00022000",5.85,-0.987003,0.016025,-0.005083,0.000755,-0.004103,{"strike":820,"call":821,"put":829,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":822,"symbol":822,"bid":250,"ask":400,"last":823,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":764,"implied_volatility":764,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"CORZ  261009C00022500",0.2,0.003021,0.005006,-0.001231,0.000208,0.000009,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":40},"CORZ  261009P00022500",5.05,6.75,-0.991876,0.010638,-0.003374,0.000501,-0.004212,{"strike":465,"call":839,"put":846,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":840,"symbol":840,"bid":250,"ask":400,"last":376,"change":250,"changePercent":9,"volume":250,"openInterest":841,"open_interest":841,"iv":764,"implied_volatility":764,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":301,"in_the_money":14},"CORZ  261009C00023000",4,0.00163,0.002862,-0.000704,0.000119,{"contract_symbol":847,"symbol":847,"bid":848,"ask":325,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":40},"CORZ  261009P00023000",5.55,-0.995009,0.006913,-0.002193,0.000326,-0.004315,{"strike":557,"call":855,"put":862,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":856,"symbol":856,"bid":250,"ask":123,"last":399,"change":250,"changePercent":9,"volume":250,"openInterest":503,"open_interest":503,"iv":764,"implied_volatility":764,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":14},"CORZ  261009C00024000",0.000446,0.000868,-0.000214,0.000036,0.000001,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":40},"CORZ  261009P00024000",5.6,8.65,-0.998202,0.002755,-0.000874,0.00013,-0.004513,{"strike":67,"call":872,"put":881,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":873,"symbol":873,"bid":250,"ask":874,"last":875,"change":250,"changePercent":9,"volume":250,"openInterest":876,"open_interest":876,"iv":764,"implied_volatility":764,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":250,"in_the_money":14},"CORZ  261009C00025000",0.55,0.14,100,0.000113,0.000241,-0.000059,0.00001,{"contract_symbol":882,"symbol":882,"bid":883,"ask":286,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":40},"CORZ  261009P00025000",7.55,-0.999388,0.001026,-0.000325,0.000048,-0.004705,{"strike":890,"call":891,"put":895,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":892,"symbol":892,"bid":250,"ask":21,"last":354,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":764,"implied_volatility":764,"delta":893,"gamma":894,"theta":339,"vega":264,"rho":250,"in_the_money":14},"CORZ  261009C00026000",0.000027,0.000062,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":40},"CORZ  261009P00026000",8.5,9.9,9.95,-0.999802,0.00036,-0.000114,0.000017,-0.004894,{"strike":906,"call":907,"put":913,"callItm":14,"putItm":40,"isAtm":14},27,{"contract_symbol":908,"symbol":908,"bid":250,"ask":909,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":764,"implied_volatility":764,"delta":910,"gamma":911,"theta":912,"vega":861,"rho":250,"in_the_money":14},"CORZ  261009C00027000",1.29,0.000006,0.000015,-0.000004,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":917,"gamma":918,"theta":279,"vega":910,"rho":816,"in_the_money":40},"CORZ  261009P00027000",9.7,11.55,-0.999938,0.00012,{"strike":197,"call":920,"put":924,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":921,"symbol":921,"bid":250,"ask":464,"last":804,"change":250,"changePercent":9,"volume":250,"openInterest":922,"open_interest":922,"iv":764,"implied_volatility":764,"delta":861,"gamma":264,"theta":923,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009C00028000",200,-0.000001,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":40},"CORZ  261009P00028000",10.05,12.4,-0.999982,0.000038,-0.000012,0.000002,-0.005271,{"strike":934,"call":935,"put":937,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":936,"symbol":936,"bid":250,"ask":823,"last":648,"change":376,"changePercent":9,"volume":276,"openInterest":241,"open_interest":241,"iv":764,"implied_volatility":764,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009C00030000",{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":276,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":943,"gamma":280,"theta":923,"vega":250,"rho":944,"in_the_money":40},"CORZ  261009P00030000",12.7,13.95,13.4,-0.25,-0.999998,-0.005648,{"strike":201,"call":946,"put":948,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":947,"symbol":947,"bid":250,"ask":376,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":764,"implied_volatility":764,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CORZ  261009C00035000",{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":775,"implied_volatility":775,"delta":952,"gamma":250,"theta":250,"vega":250,"rho":953,"in_the_money":40},"CORZ  261009P00035000",17.15,19.35,-1,-0.006589,"2026-10-02T23:16:09.547862+00:00"]