[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPAY":3,"homepage-market-summary":31,"stock-options-CPAY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPAY","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},"Corpay, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Corpay Inc is a corporate payments company that helps businesses and consumers manage and pay their expenses. The company offers payment and spend management solutions, including accounts payable automation, cross-border payments, commercial card programs, vehicle payment solutions, and lodging payment services. Its reportable segments are: Corporate Payments, Vehicle Payments, Lodging Payments and Other. The majority of the company's revenue is derived from the Vehicle Payments segment, which helps customers to pay for vehicle related expenses. Geographically, it derives the maximum revenue from the United States and the rest from Brazil, the United Kingdom and other countries.","11,800","Atlanta, GA",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},394.6,391.99,397.305,388.9438,389.73,4.87,1.25,574049.47803,23282,394.8828,427.46,252.84,593939.959717652,81.2,639,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":711,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,133,0,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",140,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",231,"270521",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-11-19",413,"271119",[208,223,237,255,270,289,307,325,343,360,379,403,428,452,475,500,522,543,563,582,600,617,634,650,664,674,684,693,702],{"strike":209,"call":210,"put":216,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":215,"in_the_money":40},"CPAY  261016C00270000",120.8,129.2,0.3004,0.103555,{"contract_symbol":217,"symbol":217,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":220,"gamma":184,"theta":221,"vega":222,"rho":184,"in_the_money":14},"CPAY  261016P00270000",4.9,0.4004,-0.000001,-0.000003,0.000002,{"strike":224,"call":225,"put":230,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":229,"in_the_money":40},"CPAY  261016C00280000",110.9,118.9,0.10739,{"contract_symbol":231,"symbol":231,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":220,"in_the_money":14},"CPAY  261016P00280000",0.4003,-0.000005,0.000001,-0.000026,0.000018,{"strike":238,"call":239,"put":248,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":243,"implied_volatility":243,"delta":244,"gamma":234,"theta":245,"vega":246,"rho":247,"in_the_money":40},"CPAY  261016C00290000",100.9,108.9,0.3499,0.999997,-0.000014,0.000011,0.11123,{"contract_symbol":249,"symbol":249,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"CPAY  261016P00290000",-0.000036,0.000005,-0.000169,0.000118,-0.000006,{"strike":256,"call":257,"put":263,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":261,"gamma":184,"theta":254,"vega":251,"rho":262,"in_the_money":40},"CPAY  261016C00300000",90.9,98.9,0.999999,0.115061,{"contract_symbol":264,"symbol":264,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"CPAY  261016P00300000",-0.000204,0.000025,-0.000853,0.000597,-0.000032,{"strike":271,"call":272,"put":281,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"CPAY  261016C00310000",80.9,89.1,0.999982,0.000003,-0.000065,0.000061,0.118893,{"contract_symbol":282,"symbol":282,"bid":184,"ask":218,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"CPAY  261016P00310000",1.05,-0.000915,0.0001,-0.003428,0.002399,-0.000142,{"strike":290,"call":291,"put":300,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"CPAY  261016C00320000",70.9,79.5,0.999836,0.000027,-0.000523,0.000488,0.122706,{"contract_symbol":301,"symbol":301,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":232,"implied_volatility":232,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"CPAY  261016P00320000",-0.003342,0.000326,-0.011132,0.007792,-0.000518,{"strike":308,"call":309,"put":318,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":40},"CPAY  261016C00330000",60.9,69.4,0.998924,0.000155,-0.002984,0.002783,0.126401,{"contract_symbol":319,"symbol":319,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":232,"implied_volatility":232,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"CPAY  261016P00330000",-0.010179,0.000875,-0.029885,0.020918,-0.001583,{"strike":326,"call":327,"put":336,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":243,"implied_volatility":243,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":40},"CPAY  261016C00340000",51,59,0.986351,0.001291,-0.0337,0.026981,0.128292,{"contract_symbol":337,"symbol":337,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CPAY  261016P00340000",-0.026284,0.00197,-0.067312,0.0471,-0.0041,{"strike":344,"call":345,"put":353,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":346,"symbol":346,"bid":347,"ask":189,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":40},"CPAY  261016C00350000",41,0.98069,0.002025,-0.03894,0.036319,0.131251,{"contract_symbol":354,"symbol":354,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"CPAY  261016P00350000",-0.05835,0.003767,-0.128716,0.090066,-0.009137,{"strike":361,"call":362,"put":371,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"CPAY  261016C00360000",31.2,39.6,0.944008,0.00486,-0.093481,0.087188,0.129382,{"contract_symbol":372,"symbol":372,"bid":184,"ask":218,"last":373,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":219,"implied_volatility":219,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"CPAY  261016P00360000",3.52,-0.113232,0.006204,-0.212018,0.148354,-0.017812,{"strike":380,"call":381,"put":392,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":40},"CPAY  261016C00370000",21.7,30.2,35.7,0.3123,0.860577,0.009195,-0.191218,0.171522,0.120132,{"contract_symbol":393,"symbol":393,"bid":184,"ask":394,"last":395,"change":184,"changePercent":9,"volume":184,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"CPAY  261016P00370000",4.7,1.95,4,0.3251,-0.148479,0.009219,-0.207636,0.17896,-0.023232,{"strike":404,"call":405,"put":418,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":47,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"CPAY  261016C00380000",15,20.9,17.6,-0.35,6,0.2998,0.749067,0.013745,-0.263271,0.246059,0.106395,{"contract_symbol":419,"symbol":419,"bid":420,"ask":218,"last":421,"change":184,"changePercent":9,"volume":184,"openInterest":396,"open_interest":396,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"CPAY  261016P00380000",0.05,3.75,0.251,-0.214347,0.015035,-0.20197,0.225402,-0.03337,{"strike":429,"call":430,"put":440,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":432,"change":184,"changePercent":9,"volume":184,"openInterest":396,"open_interest":396,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"CPAY  261016C00390000",8.4,13.4,0.2807,0.595133,0.017864,-0.300091,0.29949,0.085813,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":184,"changePercent":9,"volume":184,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"CPAY  261016P00390000",1.7,8.5,6.33,74,0.2291,-0.388304,0.021641,-0.242184,0.296141,-0.060673,{"strike":453,"call":454,"put":463,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":455,"symbol":455,"bid":456,"ask":443,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"CPAY  261016C00400000",2.3,0.2562,0.402924,0.019549,-0.273555,0.299125,0.058854,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":184,"changePercent":9,"volume":184,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"CPAY  261016P00400000",7.7,13,12,7,0.2304,-0.609762,0.021555,-0.243852,0.296554,-0.096185,{"strike":476,"call":477,"put":489,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":47,"openInterest":182,"open_interest":182,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CPAY  261016C00410000",1.65,3.5,1.3,-1.9,0.2583,0.23223,0.015294,-0.217511,0.235922,0.034135,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"CPAY  261016P00410000",13.6,22,16.9,0.2363,-0.789341,0.015811,-0.188194,0.223128,-0.126186,{"strike":501,"call":502,"put":511,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":503,"symbol":503,"bid":184,"ask":218,"last":504,"change":184,"changePercent":9,"volume":184,"openInterest":407,"open_interest":407,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CPAY  261016C00420000",2.8,0.2611,0.116186,0.009689,-0.140829,0.151097,0.017154,{"contract_symbol":512,"symbol":512,"bid":513,"ask":384,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":40},"CPAY  261016P00420000",22.1,25.39,10,0.2295,-0.913938,0.008855,-0.09943,0.121376,-0.148325,{"strike":523,"call":524,"put":533,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":525,"symbol":525,"bid":184,"ask":526,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"CPAY  261016C00430000",2.15,0.2873,0.066962,0.005844,-0.10282,0.100269,0.009889,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"CPAY  261016P00430000",31.4,39.7,0.2365,-0.966491,0.004079,-0.04864,0.057615,-0.15994,{"strike":544,"call":545,"put":553,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":546,"symbol":546,"bid":184,"ask":547,"last":468,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":527,"implied_volatility":527,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"CPAY  261016C00440000",1.9,0.028234,0.002914,-0.05127,0.049997,0.004182,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"CPAY  261016P00440000",41.3,49.5,0.2361,-0.990143,0.001442,-0.017143,0.02034,-0.167295,{"strike":564,"call":565,"put":573,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":566,"symbol":566,"bid":184,"ask":442,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CPAY  261016C00450000",0.2872,0.010517,0.001255,-0.022064,0.021523,0.001562,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":40},"CPAY  261016P00450000",51.1,59.5,-0.997546,0.000418,-0.004979,0.005898,-0.172225,{"strike":583,"call":584,"put":591,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":585,"symbol":585,"bid":184,"ask":442,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"CPAY  261016C00460000",0.003494,0.000473,-0.008315,0.008109,0.00052,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":40},"CPAY  261016P00460000",61.5,69.5,-0.999495,0.000098,-0.001171,0.001387,-0.176351,{"strike":601,"call":602,"put":609,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":603,"symbol":603,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"CPAY  261016C00470000",0.001036,0.000157,-0.002756,0.002688,0.000154,{"contract_symbol":610,"symbol":610,"bid":611,"ask":294,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"CPAY  261016P00470000",71.5,-0.999912,0.000019,-0.000229,0.000271,-0.180249,{"strike":618,"call":619,"put":626,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":620,"symbol":620,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"CPAY  261016C00480000",0.000276,0.000046,-0.000812,0.000792,0.000041,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":630,"gamma":277,"theta":631,"vega":632,"rho":633,"in_the_money":40},"CPAY  261016P00480000",81.3,89.5,-0.999987,-0.000037,0.000044,-0.184095,{"strike":635,"call":636,"put":643,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":637,"symbol":637,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"CPAY  261016C00490000",0.000067,0.000012,-0.000214,0.000209,0.00001,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":647,"gamma":184,"theta":233,"vega":648,"rho":649,"in_the_money":40},"CPAY  261016P00490000",91.5,99.5,-0.999998,0.000006,-0.187933,{"strike":651,"call":652,"put":658,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":653,"symbol":653,"bid":184,"ask":654,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":567,"implied_volatility":567,"delta":655,"gamma":277,"theta":656,"vega":657,"rho":222,"in_the_money":14},"CPAY  261016C00500000",3.4,0.000015,-0.000051,0.000049,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":662,"gamma":184,"theta":220,"vega":234,"rho":663,"in_the_money":40},"CPAY  261016P00500000",101.5,109.5,-1,-0.191768,{"strike":665,"call":666,"put":669,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":667,"symbol":667,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":277,"gamma":234,"theta":668,"vega":246,"rho":184,"in_the_money":14},"CPAY  261016C00510000",-0.000011,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":662,"gamma":184,"theta":184,"vega":184,"rho":673,"in_the_money":40},"CPAY  261016P00510000",111.5,119.5,-0.195603,{"strike":675,"call":676,"put":679,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":677,"symbol":677,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":234,"gamma":184,"theta":678,"vega":222,"rho":184,"in_the_money":14},"CPAY  261016C00520000",-0.000002,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":662,"gamma":184,"theta":184,"vega":184,"rho":683,"in_the_money":40},"CPAY  261016P00520000",121.5,129.5,-0.199439,{"strike":685,"call":686,"put":688,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":687,"symbol":687,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CPAY  261016C00530000",{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":662,"gamma":184,"theta":184,"vega":184,"rho":692,"in_the_money":40},"CPAY  261016P00530000",131.5,139.5,-0.203274,{"strike":694,"call":695,"put":697,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":696,"symbol":696,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CPAY  261016C00540000",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":537,"implied_volatility":537,"delta":662,"gamma":184,"theta":184,"vega":184,"rho":701,"in_the_money":40},"CPAY  261016P00540000",141.5,149.5,-0.20711,{"strike":703,"call":704,"put":706,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":705,"symbol":705,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CPAY  261016C00550000",{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":557,"implied_volatility":557,"delta":662,"gamma":184,"theta":184,"vega":184,"rho":710,"in_the_money":40},"CPAY  261016P00550000",151.5,159.5,-0.210955,"2026-10-02T23:16:32.019901+00:00"]