[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXP":3,"homepage-market-summary":35,"stock-options-EXP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXP","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},"Eagle Materials, Inc.","NYSE",null,"CEMENT, HYDRAULIC","Eagle Materials Inc is engaged in the manufacture of heavy construction products and light building materials. Its primary products, Cement and Gypsum Wallboard, are essential for building, expanding, and repairing roads, highways, and residential, commercial, and industrial structures across America. The business is organized into two sectors: Heavy Materials, which includes the Cement and Concrete and Aggregates segments, and Light Materials, which includes the Gypsum Wallboard and Recycled Paperboard segments. The primary end market for the Cement and Concrete and Aggregates segments is infrastructure, while the primary end market for the Gypsum Wallboard and Recycled Paperboard segments is residential construction.","2,800","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5836,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},171.36,175.13,175.83,170.92,173.07,-1.71,-0.99,379024.21286,11753,172.7653,245.53,167.32,445600.87621274,5.2,8173,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"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":44,"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":44,"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":14,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"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":737,"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},0,454,0.42,[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},"2027-01-15",105,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,214,229,245,262,280,299,317,336,354,374,394,416,440,464,487,510,532,554,573,594,610,623,633,644,653,663,672,682,691,701,710,719,728],{"strike":196,"call":204,"put":210,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":17,"gamma":185,"theta":185,"vega":185,"rho":209,"in_the_money":44},"EXP   261016C00105000",65.1,68.2,0.4936,0.040271,{"contract_symbol":211,"symbol":211,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016P00105000",2.15,0.4079,{"strike":215,"call":216,"put":226,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":208,"implied_volatility":208,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":44},"EXP   261016C00110000",60.2,63.2,85.5,0.999998,0.000001,-0.000005,0.000003,0.042189,{"contract_symbol":227,"symbol":227,"bid":185,"ask":228,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016P00110000",0.95,{"strike":230,"call":231,"put":240,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":44},"EXP   261016C00115000",55,58.2,0.999985,0.000004,-0.000039,0.000022,0.044106,{"contract_symbol":241,"symbol":241,"bid":185,"ask":212,"last":242,"change":185,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":244,"vega":185,"rho":185,"in_the_money":14},"EXP   261016P00115000",0.5,2,-0.000001,{"strike":246,"call":247,"put":256,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":44},"EXP   261016C00120000",50.1,53.2,0.999906,0.000023,-0.000222,0.000126,0.046018,{"contract_symbol":257,"symbol":257,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":258,"open_interest":258,"iv":213,"implied_volatility":213,"delta":259,"gamma":222,"theta":260,"vega":261,"rho":185,"in_the_money":14},"EXP   261016P00120000",5,-0.000003,-0.000008,0.000005,{"strike":263,"call":264,"put":273,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":44},"EXP   261016C00125000",45.3,48.2,0.999536,0.0001,-0.00098,0.000556,0.047911,{"contract_symbol":274,"symbol":274,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":213,"implied_volatility":213,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"EXP   261016P00125000",-0.000033,0.00001,-0.000068,0.000047,-0.000002,{"strike":281,"call":282,"put":291,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":44},"EXP   261016C00130000",40.2,43.2,0.998168,0.000353,-0.003461,0.001964,0.049736,{"contract_symbol":292,"symbol":292,"bid":185,"ask":293,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"EXP   261016P00130000",0.75,-0.000235,0.000064,-0.00043,0.000295,-0.000016,{"strike":300,"call":301,"put":310,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":44},"EXP   261016C00135000",35.3,38.2,0.994055,0.001018,-0.009972,0.00566,0.051374,{"contract_symbol":311,"symbol":311,"bid":185,"ask":293,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"EXP   261016P00135000",-0.001242,0.0003,-0.002007,0.001378,-0.000083,{"strike":318,"call":319,"put":328,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"EXP   261016C00140000",30,33.3,0.98379,0.002443,-0.023933,0.013584,0.052592,{"contract_symbol":329,"symbol":329,"bid":185,"ask":212,"last":330,"change":185,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":213,"implied_volatility":213,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"EXP   261016P00140000",2.78,-0.005084,0.001072,-0.007171,0.004925,-0.000343,{"strike":337,"call":338,"put":347,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":208,"implied_volatility":208,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":44},"EXP   261016C00145000",25.3,28.3,0.962149,0.004973,-0.048711,0.027647,0.053025,{"contract_symbol":348,"symbol":348,"bid":185,"ask":243,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"EXP   261016P00145000",-0.016552,0.00301,-0.020135,0.013829,-0.00112,{"strike":355,"call":356,"put":365,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"EXP   261016C00150000",20.4,23.4,0.922994,0.008719,-0.085397,0.048469,0.05224,{"contract_symbol":366,"symbol":366,"bid":185,"ask":367,"last":368,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":213,"implied_volatility":213,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"EXP   261016P00150000",2.2,0.85,-0.043963,0.006795,-0.045453,0.031218,-0.002987,{"strike":375,"call":376,"put":385,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"EXP   261016C00155000",15.8,18.6,0.861329,0.013349,-0.130752,0.074212,0.049866,{"contract_symbol":386,"symbol":386,"bid":185,"ask":387,"last":388,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":213,"implied_volatility":213,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"EXP   261016P00155000",2.1,0.45,-0.09749,0.012584,-0.084171,0.05781,-0.006657,{"strike":395,"call":396,"put":405,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":397,"symbol":397,"bid":398,"ask":181,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"EXP   261016C00160000",11.1,0.4256,0.806375,0.01922,-0.139953,0.092128,0.048029,{"contract_symbol":406,"symbol":406,"bid":185,"ask":407,"last":408,"change":185,"changePercent":9,"volume":185,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"EXP   261016P00160000",2.05,1.16,4,0.3488,-0.149535,0.01988,-0.097201,0.078085,-0.010186,{"strike":417,"call":418,"put":429,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"EXP   261016C00165000",7.5,9.9,23.86,0.3992,0.699484,0.025977,-0.166367,0.116774,0.042511,{"contract_symbol":430,"symbol":430,"bid":17,"ask":431,"last":432,"change":185,"changePercent":9,"volume":185,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"EXP   261016P00165000",3.6,3.1,7,0.3307,-0.268809,0.02973,-0.130673,0.110717,-0.01839,{"strike":441,"call":442,"put":452,"callItm":44,"putItm":14,"isAtm":44},170,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"EXP   261016C00170000",3.7,7.1,0.3688,0.558215,0.031894,-0.174334,0.132454,0.03453,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"EXP   261016P00170000",1.95,4.4,3.06,9,0.2783,-0.431155,0.042072,-0.131023,0.131884,-0.029514,{"strike":465,"call":466,"put":476,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"EXP   261016C00175000",1.4,4.8,0.3584,0.39576,0.032027,-0.165404,0.129285,0.024766,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":185,"changePercent":9,"volume":185,"openInterest":70,"open_interest":70,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"EXP   261016P00175000",5.5,6.8,5.9,0.2773,-0.640554,0.040185,-0.124188,0.125484,-0.044342,{"strike":488,"call":489,"put":499,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":490,"symbol":490,"bid":185,"ask":491,"last":492,"change":185,"changePercent":9,"volume":185,"openInterest":258,"open_interest":258,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"EXP   261016C00180000",3.4,0.8,0.2991,0.208851,0.028618,-0.102929,0.096407,0.013284,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":433,"change":185,"changePercent":9,"volume":185,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"EXP   261016P00180000",8,11,17,0.2454,-0.841179,0.029396,-0.071188,0.081259,-0.058856,{"strike":511,"call":512,"put":522,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":513,"symbol":513,"bid":185,"ask":407,"last":514,"change":185,"changePercent":9,"volume":185,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"EXP   261016C00185000",4.2,3,0.3044,0.104722,0.017768,-0.066166,0.060905,0.006691,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":524,"change":185,"changePercent":9,"volume":185,"openInterest":501,"open_interest":501,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"EXP   261016P00185000",12.3,15.1,0.2041,-0.971026,0.009651,-0.016161,0.022184,-0.069079,{"strike":533,"call":534,"put":543,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":535,"symbol":535,"bid":185,"ask":536,"last":537,"change":185,"changePercent":9,"volume":185,"openInterest":501,"open_interest":501,"iv":516,"implied_volatility":516,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"EXP   261016C00190000",1.55,1.74,0.044331,0.009169,-0.034143,0.031428,0.002844,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":185,"changePercent":9,"volume":185,"openInterest":548,"open_interest":548,"iv":526,"implied_volatility":526,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"EXP   261016P00190000",17.3,20,14.6,50,-0.994815,0.00218,-0.003651,0.005012,-0.072535,{"strike":555,"call":556,"put":564,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":557,"symbol":557,"bid":185,"ask":558,"last":444,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":516,"implied_volatility":516,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"EXP   261016C00195000",1.65,0.016247,0.003971,-0.014786,0.013611,0.001045,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":44},"EXP   261016P00195000",22,24.9,-0.999343,0.000334,-0.000559,0.000767,-0.074747,{"strike":574,"call":575,"put":584,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":576,"symbol":576,"bid":185,"ask":577,"last":578,"change":185,"changePercent":9,"volume":185,"openInterest":501,"open_interest":501,"iv":516,"implied_volatility":516,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"EXP   261016C00200000",1.7,2.5,0.005188,0.001463,-0.005448,0.005015,0.000335,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"EXP   261016P00200000",27,30.1,18.9,-0.99994,0.000036,-0.00006,0.000082,-0.076703,{"strike":595,"call":596,"put":603,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":597,"symbol":597,"bid":185,"ask":212,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":501,"open_interest":501,"iv":516,"implied_volatility":516,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":252,"in_the_money":14},"EXP   261016C00210000",0.15,0.00036,0.000128,-0.000478,0.00044,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":609,"in_the_money":44},"EXP   261016P00210000",37,40.3,11.4,-1,-0.080542,{"strike":611,"call":612,"put":618,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":613,"symbol":613,"bid":185,"ask":228,"last":614,"change":185,"changePercent":9,"volume":185,"openInterest":502,"open_interest":502,"iv":516,"implied_volatility":516,"delta":615,"gamma":616,"theta":617,"vega":252,"rho":222,"in_the_money":14},"EXP   261016C00220000",6.1,0.000016,0.000007,-0.000025,{"contract_symbol":619,"symbol":619,"bid":620,"ask":548,"last":621,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":622,"in_the_money":44},"EXP   261016P00220000",47,16.3,-0.084378,{"strike":624,"call":625,"put":628,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":626,"symbol":626,"bid":185,"ask":293,"last":293,"change":185,"changePercent":9,"volume":185,"openInterest":627,"open_interest":627,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":244,"vega":222,"rho":185,"in_the_money":14},"EXP   261016C00230000",134,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":632,"in_the_money":44},"EXP   261016P00230000",57,60,-0.088213,{"strike":634,"call":635,"put":639,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":636,"symbol":636,"bid":185,"ask":228,"last":637,"change":185,"changePercent":9,"volume":185,"openInterest":638,"open_interest":638,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00240000",0.31,80,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":643,"in_the_money":44},"EXP   261016P00240000",67,69.9,-0.092049,{"strike":56,"call":645,"put":648,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":646,"symbol":646,"bid":185,"ask":293,"last":492,"change":185,"changePercent":9,"volume":185,"openInterest":647,"open_interest":647,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00250000",33,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":652,"in_the_money":44},"EXP   261016P00250000",77,79.9,-0.095884,{"strike":654,"call":655,"put":658,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":656,"symbol":656,"bid":185,"ask":657,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":503,"open_interest":503,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00260000",1.15,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":662,"in_the_money":44},"EXP   261016P00260000",87,89.9,-0.099719,{"strike":664,"call":665,"put":667,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":666,"symbol":666,"bid":185,"ask":228,"last":243,"change":185,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00270000",{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":671,"in_the_money":44},"EXP   261016P00270000",97,99.9,-0.103555,{"strike":673,"call":674,"put":676,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":675,"symbol":675,"bid":185,"ask":228,"last":228,"change":185,"changePercent":9,"volume":185,"openInterest":409,"open_interest":409,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00280000",{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":681,"in_the_money":44},"EXP   261016P00280000",107,109.8,88.5,-0.10739,{"strike":683,"call":684,"put":686,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":685,"symbol":685,"bid":185,"ask":228,"last":468,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00290000",{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":690,"in_the_money":44},"EXP   261016P00290000",117,119.9,-0.111225,{"strike":692,"call":693,"put":696,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":694,"symbol":694,"bid":185,"ask":212,"last":695,"change":185,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00300000",1.05,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":700,"in_the_money":44},"EXP   261016P00300000",127,130.2,-0.115061,{"strike":702,"call":703,"put":705,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":704,"symbol":704,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00310000",{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":709,"in_the_money":44},"EXP   261016P00310000",137,140.1,-0.118896,{"strike":711,"call":712,"put":714,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":713,"symbol":713,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00320000",{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":718,"in_the_money":44},"EXP   261016P00320000",147,150.4,-0.122731,{"strike":720,"call":721,"put":723,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":722,"symbol":722,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00330000",{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":727,"in_the_money":44},"EXP   261016P00330000",157,160.2,-0.126567,{"strike":729,"call":730,"put":732,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":731,"symbol":731,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"EXP   261016C00340000",{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":526,"implied_volatility":526,"delta":608,"gamma":185,"theta":185,"vega":185,"rho":736,"in_the_money":44},"EXP   261016P00340000",167,170.3,-0.130402,"2026-10-02T23:48:06.584139+00:00"]