[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESLT":3,"homepage-market-summary":34,"stock-options-ESLT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"ESLT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Elbit Systems Ltd","Nasdaq",null,"Common Stock","Elbit Systems Ltd is a technology company involved in producing a portfolio of systems and products for aircraft, land, and naval applications. The company's products are used for defense, homeland security and commercial flight capabilities. Its systems and solutions may be installed on new platforms or it may perform a comprehensive modernization program to transform a platform. Elbit Systems gives instructions to its customers on the proper maintenance of its products and will provide support team specialists when the customer cannot fix a problem. The company operates in five segments: Aerospace; C4I and Cyber; ISTAR and EW; Land; and ESA. It derives maximum revenue from Land Segment. Geographically, it operates in Israel; North America; Europe; Asia-Pacific; Latin America; and Others.","20,537",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.5745,4,"Quarterly","2026-10-13",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},696.23,703.36,695.69,695.68,0.55,0.08,39447.007786,4232,698.8537,1016.059998,453,116836.448830232,43.2,7507,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":1027,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},12,1141,0.2,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",168,"270319",[203,226,247,266,285,304,323,343,366,390,414,437,457,478,501,526,553,578,602,625,649,671,694,715,737,760,782,805,825,842,859,876,890,905,919,933,947,962,976,988,1002,1015],{"strike":204,"call":205,"put":216,"callItm":43,"putItm":13,"isAtm":13},560,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":43},"ESLT  261016C00560000",134.1,140.9,0,0.4368,0.995178,0.000235,-0.029758,0.019088,0.213457,{"contract_symbol":217,"symbol":217,"bid":209,"ask":218,"last":219,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":13},"ESLT  261016P00560000",5.3,1.55,0.357,-0.000818,0.000058,-0.004865,0.003818,-0.000223,{"strike":227,"call":228,"put":237,"callItm":43,"putItm":13,"isAtm":13},570,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":43},"ESLT  261016C00570000",124.1,130.9,0.991377,0.000393,-0.049764,0.031921,0.216246,{"contract_symbol":238,"symbol":238,"bid":209,"ask":239,"last":240,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":220,"implied_volatility":220,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":13},"ESLT  261016P00570000",3.4,1.18,2,-0.001889,0.000124,-0.010458,0.008207,-0.000515,{"strike":248,"call":249,"put":258,"callItm":43,"putItm":13,"isAtm":13},580,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":43},"ESLT  261016C00580000",114.2,120.9,0.985301,0.000625,-0.079108,0.050744,0.218404,{"contract_symbol":259,"symbol":259,"bid":209,"ask":218,"last":260,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":220,"implied_volatility":220,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":13},"ESLT  261016P00580000",1.45,-0.004055,0.000246,-0.020839,0.016354,-0.001107,{"strike":267,"call":268,"put":277,"callItm":43,"putItm":13,"isAtm":13},590,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":43},"ESLT  261016C00590000",104.2,111,0.97605,0.000947,-0.119837,0.07687,0.21968,{"contract_symbol":278,"symbol":278,"bid":209,"ask":279,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":220,"implied_volatility":220,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":13},"ESLT  261016P00590000",3.2,-0.008132,0.000457,-0.038638,0.030322,-0.002223,{"strike":286,"call":287,"put":296,"callItm":43,"putItm":13,"isAtm":13},600,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":43},"ESLT  261016C00600000",94.3,101.1,0.962607,0.00137,-0.173389,0.11122,0.219785,{"contract_symbol":297,"symbol":297,"bid":209,"ask":239,"last":298,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":220,"implied_volatility":220,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":13},"ESLT  261016P00600000",3,-0.015289,0.000791,-0.066885,0.05249,-0.004186,{"strike":305,"call":306,"put":315,"callItm":43,"putItm":13,"isAtm":13},610,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":43},"ESLT  261016C00610000",84.5,91.3,0.943917,0.001897,-0.240129,0.154031,0.218418,{"contract_symbol":316,"symbol":316,"bid":209,"ask":317,"last":218,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":220,"implied_volatility":220,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":13},"ESLT  261016P00610000",3.6,-0.027045,0.001282,-0.108449,0.085108,-0.007419,{"strike":324,"call":325,"put":335,"callItm":43,"putItm":13,"isAtm":13},620,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":210,"implied_volatility":210,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":43},"ESLT  261016C00620000",75,81.7,68.57,0.919009,0.00252,-0.318966,0.204601,0.215295,{"contract_symbol":336,"symbol":336,"bid":209,"ask":239,"last":337,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":220,"implied_volatility":220,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":13},"ESLT  261016P00620000",7.1,-0.045177,0.001953,-0.165207,0.129651,-0.01242,{"strike":344,"call":345,"put":356,"callItm":43,"putItm":13,"isAtm":13},630,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":43},"ESLT  261016C00630000",65.1,72.2,59.47,0.4167,0.897184,0.003152,-0.363191,0.244183,0.213069,{"contract_symbol":357,"symbol":357,"bid":209,"ask":358,"last":359,"change":209,"changePercent":9,"volume":209,"openInterest":298,"open_interest":298,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":13},"ESLT  261016P00630000",4.9,2.51,0.3326,-0.058523,0.002576,-0.189078,0.159281,-0.016075,{"strike":367,"call":368,"put":378,"callItm":43,"putItm":13,"isAtm":13},640,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":43},"ESLT  261016C00640000",56,64,0.3931,0.871259,0.00392,-0.40199,0.286503,0.209717,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":13},"ESLT  261016P00640000",0.1,4.5,3.57,11,0.3486,-0.102485,0.003758,-0.303147,0.243611,-0.028282,{"strike":391,"call":392,"put":403,"callItm":43,"putItm":13,"isAtm":13},650,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":43},"ESLT  261016C00650000",47,55,62.02,0.3735,0.835445,0.004866,-0.450422,0.337875,0.203596,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":13},"ESLT  261016P00650000",0.05,9.4,7,0.364,-0.158755,0.004878,-0.428774,0.330064,-0.044032,{"strike":415,"call":416,"put":426,"callItm":43,"putItm":13,"isAtm":13},660,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":43},"ESLT  261016C00660000",38.6,46,0.3613,0.785451,0.005925,-0.51308,0.397917,0.193453,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":13},"ESLT  261016P00660000",2.2,10,8,0.3624,-0.215214,0.005917,-0.515634,0.398633,-0.059876,{"strike":438,"call":439,"put":449,"callItm":43,"putItm":13,"isAtm":13},670,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":43},"ESLT  261016C00670000",31.6,39,0.3526,0.722611,0.006969,-0.575062,0.456898,0.179624,{"contract_symbol":450,"symbol":450,"bid":381,"ask":185,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":13},"ESLT  261016P00670000",0.3469,-0.274533,0.007048,-0.562931,0.454581,-0.076483,{"strike":458,"call":459,"put":469,"callItm":43,"putItm":13,"isAtm":13},680,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":43},"ESLT  261016C00680000",23.6,31,0.3393,0.651074,0.007998,-0.610898,0.504474,0.163313,{"contract_symbol":470,"symbol":470,"bid":337,"ask":181,"last":471,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":13},"ESLT  261016P00680000",15.5,0.326,-0.344062,0.008281,-0.583904,0.501855,-0.095936,{"strike":479,"call":480,"put":489,"callItm":43,"putItm":13,"isAtm":13},690,{"contract_symbol":481,"symbol":481,"bid":482,"ask":70,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":43},"ESLT  261016C00690000",18.3,0.3377,0.567096,0.008542,-0.646316,0.536247,0.14316,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":209,"changePercent":9,"volume":209,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":13},"ESLT  261016P00690000",10.4,18,12.4,158,0.3176,-0.430294,0.009073,-0.607126,0.535634,-0.12037,{"strike":502,"call":503,"put":515,"callItm":13,"putItm":43,"isAtm":13},700,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":508,"changePercent":9,"volume":50,"openInterest":429,"open_interest":429,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":13},"ESLT  261016C00700000",14.6,18.9,17.5,1.39,0.3394,0.480853,0.008611,-0.658201,0.543332,0.122003,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":209,"changePercent":9,"volume":209,"openInterest":407,"open_interest":407,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":43},"ESLT  261016P00700000",15.2,22.3,16.1,0.3092,-0.523482,0.009446,-0.599337,0.543016,-0.147002,{"strike":527,"call":528,"put":540,"callItm":13,"putItm":43,"isAtm":13},710,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":209,"changePercent":9,"volume":209,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":13},"ESLT  261016C00710000",8.5,15.8,14.2,9,0.3307,0.393592,0.00853,-0.619185,0.524493,0.100458,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":545,"changePercent":9,"volume":241,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":43},"ESLT  261016P00710000",21.3,26.6,22.78,-0.92,267,0.2955,-0.621513,0.009438,-0.546952,0.518527,-0.175181,{"strike":554,"call":555,"put":566,"callItm":13,"putItm":43,"isAtm":13},720,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":13},"ESLT  261016C00720000",4.8,13,6.6,0.3312,0.313769,0.007854,-0.571581,0.483556,0.080398,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":209,"changePercent":9,"volume":209,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":43},"ESLT  261016P00720000",28.1,33.8,34.1,84,0.2977,-0.707728,0.008465,-0.497673,0.468436,-0.200876,{"strike":579,"call":580,"put":592,"callItm":13,"putItm":43,"isAtm":13},730,{"contract_symbol":581,"symbol":581,"bid":582,"ask":429,"last":583,"change":584,"changePercent":9,"volume":241,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":13},"ESLT  261016C00730000",2.45,5.53,0.53,21,0.3287,0.240854,0.006949,-0.498291,0.424697,0.06195,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":492,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":43},"ESLT  261016P00730000",35.7,41.4,0.3018,-0.779887,0.007197,-0.435025,0.403843,-0.223142,{"strike":603,"call":604,"put":614,"callItm":13,"putItm":43,"isAtm":13},740,{"contract_symbol":605,"symbol":605,"bid":606,"ask":337,"last":607,"change":209,"changePercent":9,"volume":209,"openInterest":533,"open_interest":533,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":13},"ESLT  261016C00740000",2.1,6.2,0.3425,0.19065,0.005823,-0.453246,0.370784,0.049086,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":43},"ESLT  261016P00740000",44.3,50.3,37.95,0.3028,-0.840973,0.00587,-0.357141,0.330435,-0.24264,{"strike":626,"call":627,"put":638,"callItm":13,"putItm":43,"isAtm":13},750,{"contract_symbol":628,"symbol":628,"bid":405,"ask":629,"last":630,"change":209,"changePercent":9,"volume":209,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":13},"ESLT  261016C00750000",9.2,2.04,43,0.3545,0.14993,0.004822,-0.402174,0.317814,0.03864,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":43},"ESLT  261016P00750000",52.4,59,43.59,0.2924,-0.898041,0.004464,-0.253302,0.2427,-0.26115,{"strike":650,"call":651,"put":661,"callItm":13,"putItm":43,"isAtm":13},760,{"contract_symbol":652,"symbol":652,"bid":405,"ask":653,"last":654,"change":209,"changePercent":9,"volume":209,"openInterest":16,"open_interest":16,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":13},"ESLT  261016C00760000",5.1,2.24,0.3567,0.111336,0.003899,-0.329303,0.258615,0.028753,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":43},"ESLT  261016P00760000",61.5,68.5,0.2842,-0.939061,0.003112,-0.166757,0.164409,-0.275598,{"strike":672,"call":673,"put":684,"callItm":13,"putItm":43,"isAtm":13},770,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":24,"change":209,"changePercent":9,"volume":209,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":13},"ESLT  261016C00770000",0.6,2.5,45,0.3548,0.07858,0.003032,-0.253242,0.199977,0.020342,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":43},"ESLT  261016P00770000",70.9,77.6,0.2909,-0.959025,0.002216,-0.124393,0.119817,-0.284629,{"strike":695,"call":696,"put":705,"callItm":13,"putItm":43,"isAtm":13},780,{"contract_symbol":697,"symbol":697,"bid":209,"ask":317,"last":241,"change":209,"changePercent":9,"volume":209,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":13},"ESLT  261016C00780000",87,0.3715,0.06359,0.002461,-0.225357,0.169963,0.016458,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":43},"ESLT  261016P00780000",80.3,87.1,0.2984,-0.972258,0.001567,-0.092585,0.086934,-0.291913,{"strike":716,"call":717,"put":726,"callItm":13,"putItm":43,"isAtm":13},790,{"contract_symbol":718,"symbol":718,"bid":209,"ask":239,"last":240,"change":719,"changePercent":9,"volume":241,"openInterest":407,"open_interest":407,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":13},"ESLT  261016C00790000",-4.97,0.392,0.05397,0.00205,-0.209067,0.149427,0.013957,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":43},"ESLT  261016P00790000",90.2,96.9,53.35,0.2937,-0.984906,0.000951,-0.054432,0.051916,-0.299044,{"strike":738,"call":739,"put":750,"callItm":13,"putItm":43,"isAtm":13},800,{"contract_symbol":740,"symbol":740,"bid":405,"ask":358,"last":741,"change":742,"changePercent":9,"volume":241,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":13},"ESLT  261016C00800000",0.76,0.36,24,0.4094,0.04526,0.001706,-0.189741,0.129843,0.011699,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":43},"ESLT  261016P00800000",100,106.8,0.2583,-0.996745,0.00028,-0.012379,0.013426,-0.305973,{"strike":761,"call":762,"put":772,"callItm":13,"putItm":43,"isAtm":13},810,{"contract_symbol":763,"symbol":763,"bid":209,"ask":279,"last":764,"change":209,"changePercent":9,"volume":209,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":13},"ESLT  261016C00810000",5.4,270,0.4234,0.037208,0.001407,-0.167386,0.110771,0.009616,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":43},"ESLT  261016P00810000",109.9,116.5,0.1946,-0.999961,0.000006,-0.000153,0.000221,-0.310654,{"strike":783,"call":784,"put":795,"callItm":13,"putItm":43,"isAtm":13},820,{"contract_symbol":785,"symbol":785,"bid":209,"ask":786,"last":787,"change":788,"changePercent":9,"volume":298,"openInterest":70,"open_interest":70,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":13},"ESLT  261016C00820000",1.7,1.3,-0.03,0.4331,0.029605,0.00114,-0.141856,0.091762,0.007654,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":43},"ESLT  261016P00820000",119.8,126.5,0.2082,-0.999967,0.000005,-0.00014,0.000188,-0.314491,{"strike":806,"call":807,"put":816,"callItm":13,"putItm":43,"isAtm":13},830,{"contract_symbol":808,"symbol":808,"bid":209,"ask":218,"last":809,"change":209,"changePercent":9,"volume":209,"openInterest":810,"open_interest":810,"iv":789,"implied_volatility":789,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":13},"ESLT  261016C00830000",0.85,5,0.021202,0.000861,-0.107232,0.069365,0.005489,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":43},"ESLT  261016P00830000",129.7,136.4,-0.999991,0.000001,-0.000041,0.000055,-0.318333,{"strike":826,"call":827,"put":834,"callItm":13,"putItm":43,"isAtm":13},840,{"contract_symbol":828,"symbol":828,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":13},"ESLT  261016C00840000",0.014976,0.00064,-0.079716,0.051566,0.003882,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":838,"gamma":209,"theta":839,"vega":840,"rho":841,"in_the_money":43},"ESLT  261016P00840000",139.5,146.4,-0.999998,-0.000011,0.000015,-0.32217,{"strike":843,"call":844,"put":851,"callItm":13,"putItm":43,"isAtm":13},850,{"contract_symbol":845,"symbol":845,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":13},"ESLT  261016C00850000",0.010437,0.000468,-0.058316,0.037723,0.002709,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":855,"gamma":209,"theta":856,"vega":857,"rho":858,"in_the_money":43},"ESLT  261016P00850000",149.5,156.4,-0.999999,-0.000003,0.000004,-0.326006,{"strike":860,"call":861,"put":869,"callItm":13,"putItm":43,"isAtm":13},860,{"contract_symbol":862,"symbol":862,"bid":209,"ask":317,"last":863,"change":209,"changePercent":9,"volume":209,"openInterest":50,"open_interest":50,"iv":789,"implied_volatility":789,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":13},"ESLT  261016C00860000",0.5,0.00718,0.000337,-0.042006,0.027172,0.001865,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":874,"vega":821,"rho":875,"in_the_money":43},"ESLT  261016P00860000",159.5,166.4,-1,-0.000001,-0.329841,{"strike":877,"call":878,"put":885,"callItm":13,"putItm":43,"isAtm":13},870,{"contract_symbol":879,"symbol":879,"bid":209,"ask":317,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":13},"ESLT  261016C00870000",0.004877,0.000239,-0.02981,0.019283,0.001268,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":889,"in_the_money":43},"ESLT  261016P00870000",169.5,176.4,-0.333677,{"strike":891,"call":892,"put":900,"callItm":13,"putItm":43,"isAtm":13},880,{"contract_symbol":893,"symbol":893,"bid":209,"ask":810,"last":894,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":789,"implied_volatility":789,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":13},"ESLT  261016C00880000",0.88,0.003272,0.000168,-0.020854,0.01349,0.000852,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":904,"in_the_money":43},"ESLT  261016P00880000",179.5,186.4,-0.337512,{"strike":906,"call":907,"put":914,"callItm":13,"putItm":43,"isAtm":13},890,{"contract_symbol":908,"symbol":908,"bid":209,"ask":218,"last":630,"change":209,"changePercent":9,"volume":209,"openInterest":16,"open_interest":16,"iv":789,"implied_volatility":789,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":13},"ESLT  261016C00890000",0.00217,0.000116,-0.014389,0.009308,0.000565,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":918,"in_the_money":43},"ESLT  261016P00890000",189.5,196.4,-0.341347,{"strike":920,"call":921,"put":928,"callItm":13,"putItm":43,"isAtm":13},900,{"contract_symbol":922,"symbol":922,"bid":209,"ask":653,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":13},"ESLT  261016C00900000",0.001422,0.000079,-0.009797,0.006337,0.000371,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":932,"in_the_money":43},"ESLT  261016P00900000",199.5,206.4,-0.345183,{"strike":934,"call":935,"put":942,"callItm":13,"putItm":43,"isAtm":13},910,{"contract_symbol":936,"symbol":936,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":13},"ESLT  261016C00910000",0.000922,0.000053,-0.006585,0.00426,0.00024,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":946,"in_the_money":43},"ESLT  261016P00910000",209.5,216.4,-0.349018,{"strike":948,"call":949,"put":957,"callItm":13,"putItm":43,"isAtm":13},920,{"contract_symbol":950,"symbol":950,"bid":209,"ask":951,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":13},"ESLT  261016C00920000",3.5,0.000591,0.000035,-0.004372,0.002828,0.000154,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":961,"in_the_money":43},"ESLT  261016P00920000",219.5,226.4,-0.352853,{"strike":963,"call":964,"put":971,"callItm":13,"putItm":43,"isAtm":13},930,{"contract_symbol":965,"symbol":965,"bid":209,"ask":218,"last":156,"change":209,"changePercent":9,"volume":209,"openInterest":241,"open_interest":241,"iv":789,"implied_volatility":789,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":13},"ESLT  261016C00930000",0.000375,0.000023,-0.002868,0.001855,0.000098,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":975,"in_the_money":43},"ESLT  261016P00930000",229.5,236.4,-0.356689,{"strike":977,"call":978,"put":983,"callItm":13,"putItm":43,"isAtm":13},940,{"contract_symbol":979,"symbol":979,"bid":209,"ask":653,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":212,"gamma":840,"theta":980,"vega":981,"rho":982,"in_the_money":13},"ESLT  261016C00940000",-0.00186,0.001203,0.000062,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":987,"in_the_money":43},"ESLT  261016P00940000",239.5,246.4,-0.360524,{"strike":989,"call":990,"put":997,"callItm":13,"putItm":43,"isAtm":13},950,{"contract_symbol":991,"symbol":991,"bid":209,"ask":317,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":13},"ESLT  261016C00950000",0.000146,0.00001,-0.001193,0.000772,0.000038,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":1001,"in_the_money":43},"ESLT  261016P00950000",249.5,256.4,-0.36436,{"strike":1003,"call":1004,"put":1010,"callItm":13,"putItm":43,"isAtm":13},960,{"contract_symbol":1005,"symbol":1005,"bid":209,"ask":653,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":789,"implied_volatility":789,"delta":1006,"gamma":778,"theta":1007,"vega":1008,"rho":1009,"in_the_money":13},"ESLT  261016C00960000",0.00009,-0.000757,0.00049,0.000024,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":1014,"in_the_money":43},"ESLT  261016P00960000",259.5,266.4,-0.368195,{"strike":1016,"call":1017,"put":1022,"callItm":13,"putItm":43,"isAtm":13},970,{"contract_symbol":1018,"symbol":1018,"bid":209,"ask":279,"last":405,"change":209,"changePercent":9,"volume":209,"openInterest":430,"open_interest":430,"iv":789,"implied_volatility":789,"delta":823,"gamma":857,"theta":1019,"vega":1020,"rho":1021,"in_the_money":13},"ESLT  261016C00970000",-0.000476,0.000308,0.000014,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":799,"implied_volatility":799,"delta":873,"gamma":209,"theta":209,"vega":209,"rho":1026,"in_the_money":43},"ESLT  261016P00970000",269.5,276.4,-0.37203,"2026-10-02T23:44:55.823259+00:00"]