[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGU":3,"stock-options-ESGU":30,"homepage-market-summary":618},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGU","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},"iShares Trust iShares ESG Aware MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9054,1.525252,"Quarterly",{"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},168.46,168.58,169.07,168.0201,167.3,1.16,0.69,354678.124098,170.8499,136.82001,533365.206725596,93,2469,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":40,"strikes":54,"updated_at":617,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.1,{"total_volume":39,"total_open_interest":39,"put_call_ratio":9,"implied_volatility":37},0,[41,42,46,50],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":43,"label":43,"type":34,"days_to_expiration":44,"dte":44,"compact":45,"implied_volatility":9},"2026-11-20",48,"261120",{"date":47,"label":47,"type":34,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2027-01-15",104,"270115",{"date":51,"label":51,"type":34,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-04-16",195,"270416",[55,69,78,87,96,105,114,122,132,141,150,159,168,177,186,197,210,223,238,255,273,292,310,327,345,363,381,400,418,437,455,474,493,512,533,552,571,588,604],{"strike":56,"call":57,"put":64,"callItm":11,"putItm":68,"isAtm":68},115,{"contract_symbol":58,"symbol":58,"bid":59,"ask":60,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":63,"in_the_money":11},"ESGU  261016C00115000",51.9,55.1,0.151,1,0.044048,{"contract_symbol":65,"symbol":65,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00115000",1.2,0.1408,false,{"strike":70,"call":71,"put":76,"callItm":11,"putItm":68,"isAtm":68},120,{"contract_symbol":72,"symbol":72,"bid":73,"ask":74,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":75,"in_the_money":11},"ESGU  261016C00120000",46.9,50.1,0.045963,{"contract_symbol":77,"symbol":77,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00120000",{"strike":79,"call":80,"put":85,"callItm":11,"putItm":68,"isAtm":68},125,{"contract_symbol":81,"symbol":81,"bid":82,"ask":83,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":84,"in_the_money":11},"ESGU  261016C00125000",41.9,45.1,0.047878,{"contract_symbol":86,"symbol":86,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00125000",{"strike":88,"call":89,"put":94,"callItm":11,"putItm":68,"isAtm":68},130,{"contract_symbol":90,"symbol":90,"bid":91,"ask":92,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":93,"in_the_money":11},"ESGU  261016C00130000",36.9,40.1,0.049793,{"contract_symbol":95,"symbol":95,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00130000",{"strike":97,"call":98,"put":103,"callItm":11,"putItm":68,"isAtm":68},135,{"contract_symbol":99,"symbol":99,"bid":100,"ask":101,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":102,"in_the_money":11},"ESGU  261016C00135000",32,35,0.051708,{"contract_symbol":104,"symbol":104,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00135000",{"strike":106,"call":107,"put":112,"callItm":11,"putItm":68,"isAtm":68},137,{"contract_symbol":108,"symbol":108,"bid":109,"ask":110,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":111,"in_the_money":11},"ESGU  261016C00137000",30,33,0.052474,{"contract_symbol":113,"symbol":113,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00137000",{"strike":115,"call":116,"put":120,"callItm":11,"putItm":68,"isAtm":68},138,{"contract_symbol":117,"symbol":117,"bid":118,"ask":100,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":119,"in_the_money":11},"ESGU  261016C00138000",29,0.052857,{"contract_symbol":121,"symbol":121,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00138000",{"strike":123,"call":124,"put":130,"callItm":11,"putItm":68,"isAtm":68},139,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":129,"in_the_money":11},"ESGU  261016C00139000",28,31.2,0.1515,0.05324,{"contract_symbol":131,"symbol":131,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00139000",{"strike":133,"call":134,"put":139,"callItm":11,"putItm":68,"isAtm":68},140,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":138,"in_the_money":11},"ESGU  261016C00140000",27,30.2,0.053623,{"contract_symbol":140,"symbol":140,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00140000",{"strike":142,"call":143,"put":148,"callItm":11,"putItm":68,"isAtm":68},141,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":147,"in_the_money":11},"ESGU  261016C00141000",26,29.2,0.054006,{"contract_symbol":149,"symbol":149,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00141000",{"strike":151,"call":152,"put":157,"callItm":11,"putItm":68,"isAtm":68},142,{"contract_symbol":153,"symbol":153,"bid":154,"ask":155,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":156,"in_the_money":11},"ESGU  261016C00142000",25,28.2,0.054389,{"contract_symbol":158,"symbol":158,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00142000",{"strike":160,"call":161,"put":166,"callItm":11,"putItm":68,"isAtm":68},143,{"contract_symbol":162,"symbol":162,"bid":163,"ask":164,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":165,"in_the_money":11},"ESGU  261016C00143000",24,27.2,0.054772,{"contract_symbol":167,"symbol":167,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00143000",{"strike":169,"call":170,"put":175,"callItm":11,"putItm":68,"isAtm":68},144,{"contract_symbol":171,"symbol":171,"bid":172,"ask":173,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":174,"in_the_money":11},"ESGU  261016C00144000",23,26.2,0.055155,{"contract_symbol":176,"symbol":176,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00144000",{"strike":178,"call":179,"put":184,"callItm":11,"putItm":68,"isAtm":68},145,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":183,"in_the_money":11},"ESGU  261016C00145000",22,25.2,0.055539,{"contract_symbol":185,"symbol":185,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00145000",{"strike":187,"call":188,"put":195,"callItm":11,"putItm":68,"isAtm":68},146,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":192,"gamma":193,"theta":39,"vega":193,"rho":194,"in_the_money":11},"ESGU  261016C00146000",21,24.2,0.999999,0.000001,0.055921,{"contract_symbol":196,"symbol":196,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"ESGU  261016P00146000",{"strike":198,"call":199,"put":208,"callItm":11,"putItm":68,"isAtm":68},147,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":11},"ESGU  261016C00147000",20,23.1,0.999998,0.000002,-0.000001,0.000003,0.056304,{"contract_symbol":209,"symbol":209,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":193,"rho":39,"in_the_money":68},"ESGU  261016P00147000",{"strike":211,"call":212,"put":221,"callItm":11,"putItm":68,"isAtm":68},148,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":11},"ESGU  261016C00148000",19,22.1,0.999995,0.000004,-0.000004,0.000007,0.056687,{"contract_symbol":222,"symbol":222,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":205,"gamma":193,"theta":205,"vega":204,"rho":39,"in_the_money":68},"ESGU  261016P00148000",{"strike":224,"call":225,"put":234,"callItm":11,"putItm":68,"isAtm":68},149,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"ESGU  261016C00149000",18,21.1,0.999986,0.000013,-0.000011,0.000021,0.05707,{"contract_symbol":235,"symbol":235,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":236,"gamma":206,"theta":236,"vega":237,"rho":39,"in_the_money":68},"ESGU  261016P00149000",-0.000003,0.000005,{"strike":239,"call":240,"put":249,"callItm":11,"putItm":68,"isAtm":68},150,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"ESGU  261016C00150000",17,20.2,0.999964,0.00003,-0.000027,0.00005,0.057451,{"contract_symbol":250,"symbol":250,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":205,"in_the_money":68},"ESGU  261016P00150000",-0.00001,0.00001,-0.000008,0.000015,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":68,"isAtm":68},151,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"ESGU  261016C00151000",16,19.2,0.999906,0.000075,-0.000067,0.000123,0.057831,{"contract_symbol":267,"symbol":267,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":68},"ESGU  261016P00151000",-0.00003,0.000027,-0.000021,0.000041,-0.000002,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":68,"isAtm":68},152,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"ESGU  261016C00152000",15,18.2,0.999786,0.000162,-0.000144,0.000266,0.058206,{"contract_symbol":285,"symbol":285,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":68},"ESGU  261016P00152000",1.25,-0.00008,0.000069,-0.000053,0.000105,-0.000005,{"strike":293,"call":294,"put":303,"callItm":11,"putItm":68,"isAtm":68},153,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"ESGU  261016C00153000",14,17.2,0.999517,0.000345,-0.000306,0.000567,0.058571,{"contract_symbol":304,"symbol":304,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":68},"ESGU  261016P00153000",-0.000202,0.000164,-0.000127,0.000252,-0.000013,{"strike":311,"call":312,"put":320,"callItm":11,"putItm":68,"isAtm":68},154,{"contract_symbol":313,"symbol":313,"bid":35,"ask":314,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"ESGU  261016C00154000",16.2,0.998965,0.000697,-0.000619,0.001146,0.058918,{"contract_symbol":321,"symbol":321,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":68},"ESGU  261016P00154000",-0.00048,0.000369,-0.000284,0.000565,-0.000031,{"strike":328,"call":329,"put":338,"callItm":11,"putItm":68,"isAtm":68},155,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"ESGU  261016C00155000",12,15.2,0.997828,0.001367,-0.00122,0.002254,0.059227,{"contract_symbol":339,"symbol":339,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":68},"ESGU  261016P00155000",-0.001082,0.000779,-0.000601,0.001195,-0.00007,{"strike":346,"call":347,"put":356,"callItm":11,"putItm":68,"isAtm":68},156,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"ESGU  261016C00156000",11,14.2,0.995896,0.002433,-0.002159,0.004,0.059484,{"contract_symbol":357,"symbol":357,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":68},"ESGU  261016P00156000",-0.002304,0.001552,-0.001197,0.002378,-0.00015,{"strike":364,"call":365,"put":374,"callItm":11,"putItm":68,"isAtm":68},157,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"ESGU  261016C00157000",10,13.1,0.992391,0.00421,-0.003735,0.006921,0.059638,{"contract_symbol":375,"symbol":375,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":68},"ESGU  261016P00157000",-0.004644,0.002914,-0.002247,0.004467,-0.000302,{"strike":382,"call":383,"put":392,"callItm":11,"putItm":68,"isAtm":68},158,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"ESGU  261016C00158000",9,12.3,0.986287,0.007014,-0.006262,0.011567,0.059623,{"contract_symbol":393,"symbol":393,"bid":39,"ask":394,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":68},"ESGU  261016P00158000",1.3,-0.008874,0.005169,-0.003986,0.007922,-0.000578,{"strike":401,"call":402,"put":411,"callItm":11,"putItm":68,"isAtm":68},159,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"ESGU  261016C00159000",8.2,11.3,0.977182,0.010864,-0.009638,0.01786,0.059411,{"contract_symbol":412,"symbol":412,"bid":39,"ask":394,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":68},"ESGU  261016P00159000",-0.016104,0.008666,-0.006682,0.013281,-0.00105,{"strike":419,"call":420,"put":429,"callItm":11,"putItm":68,"isAtm":68},160,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"ESGU  261016C00160000",7.2,10.3,0.962997,0.016233,-0.0144,0.026686,0.058866,{"contract_symbol":430,"symbol":430,"bid":39,"ask":431,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":68},"ESGU  261016P00160000",1.35,-0.027786,0.013746,-0.010597,0.021065,-0.001813,{"strike":438,"call":439,"put":448,"callItm":11,"putItm":68,"isAtm":68},161,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"ESGU  261016C00161000",6.3,9.3,0.941892,0.023244,-0.02075,0.038331,0.057866,{"contract_symbol":449,"symbol":449,"bid":39,"ask":431,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":68},"ESGU  261016P00161000",-0.045699,0.020662,-0.015932,0.031667,-0.002985,{"strike":456,"call":457,"put":466,"callItm":11,"putItm":68,"isAtm":68},162,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"ESGU  261016C00162000",5.3,8.4,0.914058,0.031493,-0.027937,0.051771,0.056424,{"contract_symbol":467,"symbol":467,"bid":39,"ask":468,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":68},"ESGU  261016P00162000",1.4,-0.071692,0.029443,-0.022702,0.045125,-0.004687,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":68,"isAtm":68},163,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"ESGU  261016C00163000",4.4,7.3,0.876551,0.04096,-0.036336,0.067334,0.054343,{"contract_symbol":486,"symbol":486,"bid":39,"ask":487,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":68},"ESGU  261016P00163000",1.45,-0.107502,0.039821,-0.030704,0.061029,-0.007035,{"strike":494,"call":495,"put":504,"callItm":11,"putItm":68,"isAtm":68},164,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":128,"implied_volatility":128,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"ESGU  261016C00164000",3.6,6.5,0.828443,0.05093,-0.045466,0.083988,0.051559,{"contract_symbol":505,"symbol":505,"bid":39,"ask":506,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":68},"ESGU  261016P00164000",1.55,-0.154342,0.051163,-0.039443,0.078407,-0.010112,{"strike":513,"call":514,"put":524,"callItm":11,"putItm":68,"isAtm":68},165,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"ESGU  261016C00165000",2.75,5.6,0.1546,0.766815,0.059975,-0.055794,0.100965,0.04787,{"contract_symbol":525,"symbol":525,"bid":39,"ask":526,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":68},"ESGU  261016P00165000",1.65,0.1226,-0.18098,0.065093,-0.038064,0.086879,-0.011841,{"strike":534,"call":535,"put":544,"callItm":68,"putItm":11,"isAtm":11},170,{"contract_symbol":536,"symbol":536,"bid":39,"ask":537,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":68},"ESGU  261016C00170000",2,0.0868,0.316176,0.124259,-0.036413,0.117403,0.020196,{"contract_symbol":545,"symbol":545,"bid":62,"ask":497,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"ESGU  261016P00170000",0.1036,-0.65461,0.107846,-0.045025,0.121624,-0.043109,{"strike":553,"call":554,"put":562,"callItm":68,"putItm":11,"isAtm":68},175,{"contract_symbol":555,"symbol":555,"bid":39,"ask":286,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":68},"ESGU  261016C00175000",0.1608,0.121374,0.038005,-0.03824,0.066538,0.007718,{"contract_symbol":563,"symbol":563,"bid":564,"ask":404,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"ESGU  261016P00175000",5,0.1429,-0.906238,0.035494,-0.028215,0.055234,-0.061052,{"strike":572,"call":573,"put":580,"callItm":68,"putItm":11,"isAtm":68},180,{"contract_symbol":574,"symbol":574,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":556,"implied_volatility":556,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":68},"ESGU  261016C00180000",0.019543,0.008948,-0.009004,0.015666,0.001248,{"contract_symbol":581,"symbol":581,"bid":367,"ask":582,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":565,"implied_volatility":565,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"ESGU  261016P00180000",13.2,-0.989965,0.005669,-0.004506,0.008821,-0.068302,{"strike":589,"call":590,"put":597,"callItm":68,"putItm":11,"isAtm":68},185,{"contract_symbol":591,"symbol":591,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":556,"implied_volatility":556,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":68},"ESGU  261016C00185000",0.001673,0.001016,-0.001022,0.001779,0.000107,{"contract_symbol":598,"symbol":598,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":565,"implied_volatility":565,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"ESGU  261016P00185000",-0.999524,0.00036,-0.000286,0.00056,-0.070829,{"strike":605,"call":606,"put":612,"callItm":68,"putItm":11,"isAtm":68},190,{"contract_symbol":607,"symbol":607,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":556,"implied_volatility":556,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":237,"in_the_money":68},"ESGU  261016C00190000",0.000078,0.000059,-0.000059,0.000103,{"contract_symbol":613,"symbol":613,"bid":201,"ask":614,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":565,"implied_volatility":565,"delta":615,"gamma":252,"theta":253,"vega":254,"rho":616,"in_the_money":11},"ESGU  261016P00190000",23.2,-0.99999,-0.072774,"2026-10-04T04:04:19.857912+00:00",{"status":619,"indices":620,"watchlist":661,"sectors":683,"benchmarks":739},"success",[621,628,634,641,648,654],{"symbol":622,"name":623,"price":624,"change":625,"pct_change":626,"is_up":11,"sparkline":627,"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":629,"name":630,"price":631,"change":632,"pct_change":62,"is_up":11,"sparkline":633,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":635,"name":636,"price":637,"change":638,"pct_change":639,"is_up":11,"sparkline":640,"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":642,"name":643,"price":644,"change":645,"pct_change":646,"is_up":11,"sparkline":647,"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":649,"name":650,"price":651,"change":154,"pct_change":652,"is_up":11,"sparkline":653,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":655,"name":656,"price":657,"change":658,"pct_change":659,"is_up":68,"sparkline":660,"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",[662,669,676],{"symbol":663,"name":664,"price":665,"change":666,"pct_change":667,"is_up":11,"sparkline":668,"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":670,"name":671,"price":672,"change":673,"pct_change":674,"is_up":11,"sparkline":675,"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":677,"name":678,"price":679,"change":680,"pct_change":681,"is_up":11,"sparkline":682,"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",[684,689,694,699,704,709,714,719,724,729,734],{"name":685,"etf":686,"change":687,"price":688,"is_up":11},"Technology","XLK",1.01,199.81,{"name":690,"etf":691,"change":692,"price":693,"is_up":11},"Financials","XLF",0.06,53.49,{"name":695,"etf":696,"change":697,"price":698,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":700,"etf":701,"change":702,"price":703,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":705,"etf":706,"change":707,"price":708,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":710,"etf":711,"change":712,"price":713,"is_up":11},"Energy","XLE",0.4,62.95,{"name":715,"etf":716,"change":717,"price":718,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":720,"etf":721,"change":722,"price":723,"is_up":11},"Materials","XLB",0.66,48.86,{"name":725,"etf":726,"change":727,"price":728,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":730,"etf":731,"change":732,"price":733,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":735,"etf":736,"change":737,"price":738,"is_up":11},"Comm Services","XLC",0.35,110.32,[740,745,749,753],{"ticker":741,"name":742,"price":743,"change":744,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":746,"name":747,"price":748,"change":674,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":750,"name":751,"price":752,"change":639,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":754,"name":755,"price":756,"change":652,"is_up":11},"IWM","iShares Russell 2000",281.52]