[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGG":3,"homepage-market-summary":25,"stock-options-FIGG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FIGG","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},"Leverage Shares 2x Long FIG Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},15.8,16.2,16.23,15.3,-0.4,-2.47,38839.6511,326.79999,12.4,146678.20626781558,1.1,244,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":759,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",12,"261016",1.4,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},0,85,0.67,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",47,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",75,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",166,"270319",[194,216,234,254,279,300,324,345,369,390,410,430,451,471,491,509,527,545,562,578,595,613,628,644,661,678,695,710,726,742],{"strike":195,"call":196,"put":207,"callItm":11,"putItm":69,"isAtm":69},10,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":200,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":11},"FIGG  261016C00010000",5,6.5,7.48,1.1654,0.982381,0.012095,-0.00558,0.00134,0.003717,{"contract_symbol":208,"symbol":208,"bid":176,"ask":209,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":69},"FIGG  261016P00010000",0.55,1.1522,-0.016707,0.01169,-0.005272,0.001281,-0.00011,{"strike":172,"call":217,"put":226,"callItm":11,"putItm":69,"isAtm":69},{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"FIGG  261016C00012000",3.2,4.6,0.904307,0.047282,-0.021812,0.00524,0.003953,{"contract_symbol":227,"symbol":227,"bid":176,"ask":228,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":210,"implied_volatility":210,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":69},"FIGG  261016P00012000",0.7,-0.093614,0.047054,-0.02122,0.005156,-0.000631,{"strike":235,"call":236,"put":246,"callItm":11,"putItm":69,"isAtm":69},13,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"FIGG  261016C00013000",2.55,3.8,1.2101,0.82354,0.06944,-0.03454,0.007991,0.003764,{"contract_symbol":247,"symbol":247,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":69},"FIGG  261016P00013000",1.0483,-0.149589,0.071991,-0.026873,0.007177,-0.001009,{"strike":255,"call":256,"put":267,"callItm":11,"putItm":69,"isAtm":11},14,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"FIGG  261016C00014000",1.8,3.1,2.75,1.2046,0.73167,0.088733,-0.043734,0.010165,0.003481,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":176,"changePercent":9,"volume":176,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":69},"FIGG  261016P00014000",0.3,1.2,1.5,2,1.1964,-0.267463,0.089197,-0.043365,0.010148,-0.001876,{"strike":280,"call":281,"put":291,"callItm":11,"putItm":69,"isAtm":11},15,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"FIGG  261016C00015000",1.3,2.45,1.2169,0.62719,0.100857,-0.050733,0.011672,0.003072,{"contract_symbol":292,"symbol":292,"bid":228,"ask":293,"last":293,"change":176,"changePercent":9,"volume":176,"openInterest":235,"open_interest":235,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":69},"FIGG  261016P00015000",1.6,1.2758,-0.374215,0.096321,-0.053249,0.011686,-0.002712,{"strike":301,"call":302,"put":313,"callItm":69,"putItm":11,"isAtm":11},16,{"contract_symbol":303,"symbol":303,"bid":61,"ask":304,"last":305,"change":176,"changePercent":9,"volume":176,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":69},"FIGG  261016C00016000",1.7,1.72,4,1.1463,0.51698,0.112751,-0.050326,0.012291,0.002624,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":176,"changePercent":9,"volume":176,"openInterest":306,"open_interest":306,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"FIGG  261016P00016000",1.35,2.05,2.7,1.2756,-0.475168,0.10122,-0.055944,0.012279,-0.003522,{"strike":325,"call":326,"put":335,"callItm":69,"putItm":11,"isAtm":11},17,{"contract_symbol":327,"symbol":327,"bid":228,"ask":174,"last":328,"change":176,"changePercent":9,"volume":176,"openInterest":272,"open_interest":272,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":69},"FIGG  261016C00017000",1.92,1.2473,0.424588,0.101858,-0.053827,0.012082,0.002163,{"contract_symbol":336,"symbol":336,"bid":258,"ask":337,"last":317,"change":176,"changePercent":9,"volume":176,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"FIGG  261016P00017000",2.8,6,1.2585,-0.573889,0.101023,-0.054352,0.012091,-0.004348,{"strike":346,"call":347,"put":358,"callItm":69,"putItm":11,"isAtm":11},18,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":69},"FIGG  261016C00018000",0.45,1.15,0.71,1.288,0.34348,0.092604,-0.052185,0.011343,0.001767,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":83,"change":176,"changePercent":9,"volume":176,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"FIGG  261016P00018000",2.4,3.7,3,1.3225,-0.65019,0.090805,-0.053944,0.01142,-0.005108,{"strike":370,"call":371,"put":381,"callItm":69,"putItm":11,"isAtm":69},19,{"contract_symbol":372,"symbol":372,"bid":373,"ask":40,"last":374,"change":176,"changePercent":9,"volume":176,"openInterest":272,"open_interest":272,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":69},"FIGG  261016C00019000",0.2,2.38,1.3079,0.272867,0.082412,-0.047884,0.01025,0.001419,{"contract_symbol":382,"symbol":382,"bid":219,"ask":383,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"FIGG  261016P00019000",4.5,1.3287,-0.722632,0.081779,-0.049039,0.010333,-0.005844,{"strike":391,"call":392,"put":402,"callItm":69,"putItm":11,"isAtm":69},20,{"contract_symbol":393,"symbol":393,"bid":394,"ask":61,"last":209,"change":176,"changePercent":9,"volume":176,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":69},"FIGG  261016C00020000",0.05,7,1.3596,0.222446,0.071068,-0.044623,0.009189,0.001161,{"contract_symbol":403,"symbol":403,"bid":306,"ask":404,"last":405,"change":176,"changePercent":9,"volume":176,"openInterest":306,"open_interest":306,"iv":396,"implied_volatility":396,"delta":406,"gamma":407,"theta":408,"vega":400,"rho":409,"in_the_money":11},"FIGG  261016P00020000",5.4,4.9,-0.777563,0.071069,-0.044621,-0.006504,{"strike":411,"call":412,"put":421,"callItm":69,"putItm":11,"isAtm":69},21,{"contract_symbol":413,"symbol":413,"bid":176,"ask":414,"last":61,"change":176,"changePercent":9,"volume":176,"openInterest":362,"open_interest":362,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":69},"FIGG  261016C00021000",0.75,1.4144,0.184055,0.061002,-0.041454,0.008205,0.000963,{"contract_symbol":422,"symbol":422,"bid":405,"ask":423,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"FIGG  261016P00021000",6.3,1.4039,-0.818282,0.060971,-0.040819,0.00814,-0.007097,{"strike":431,"call":432,"put":441,"callItm":69,"putItm":11,"isAtm":69},22,{"contract_symbol":433,"symbol":433,"bid":176,"ask":414,"last":434,"change":176,"changePercent":9,"volume":176,"openInterest":362,"open_interest":362,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":69},"FIGG  261016C00022000",0.6,1.5055,0.162038,0.052842,-0.040682,0.007565,0.000844,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":362,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"FIGG  261016P00022000",5.8,7.2,1.2996,-0.882159,0.049278,-0.02827,0.00609,-0.0078,{"strike":452,"call":453,"put":462,"callItm":69,"putItm":11,"isAtm":69},23,{"contract_symbol":454,"symbol":454,"bid":176,"ask":455,"last":394,"change":176,"changePercent":9,"volume":176,"openInterest":456,"open_interest":456,"iv":435,"implied_volatility":435,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":69},"FIGG  261016C00023000",0.65,11,0.127783,0.045025,-0.034664,0.006446,0.000671,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"FIGG  261016P00023000",6.7,8.1,-0.913174,0.03945,-0.022632,0.004876,-0.008347,{"strike":472,"call":473,"put":481,"callItm":69,"putItm":11,"isAtm":69},24,{"contract_symbol":474,"symbol":474,"bid":176,"ask":434,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":69},"FIGG  261016C00024000",1.5041,0.099788,0.037777,-0.029031,0.005404,0.000528,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"FIGG  261016P00024000",7.7,9.1,1.3635,-0.925638,0.033447,-0.021121,0.004337,-0.008798,{"strike":60,"call":492,"put":499,"callItm":69,"putItm":11,"isAtm":69},{"contract_symbol":493,"symbol":493,"bid":176,"ask":455,"last":270,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":435,"implied_volatility":435,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":69},"FIGG  261016C00025000",0.077828,0.031361,-0.024144,0.00449,0.000414,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":445,"implied_volatility":445,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"FIGG  261016P00025000",8.6,10.1,6.48,-0.954322,0.023937,-0.013733,0.002958,-0.009332,{"strike":510,"call":511,"put":518,"callItm":69,"putItm":11,"isAtm":69},26,{"contract_symbol":512,"symbol":512,"bid":176,"ask":434,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":69},"FIGG  261016C00026000",0.060223,0.025733,-0.019811,0.003684,0.000322,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"FIGG  261016P00026000",9.6,11.1,-0.967294,0.018234,-0.010461,0.002254,-0.009786,{"strike":528,"call":529,"put":536,"callItm":69,"putItm":11,"isAtm":69},27,{"contract_symbol":530,"symbol":530,"bid":176,"ask":209,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":475,"implied_volatility":475,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":69},"FIGG  261016C00027000",0.046213,0.020876,-0.016043,0.002986,0.000248,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"FIGG  261016P00027000",10.5,12.1,-0.976747,0.013722,-0.007872,0.001696,-0.01022,{"strike":546,"call":547,"put":554,"callItm":69,"putItm":11,"isAtm":69},28,{"contract_symbol":548,"symbol":548,"bid":176,"ask":209,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":69},"FIGG  261016C00028000",0.035589,0.016873,-0.01299,0.002416,0.000192,{"contract_symbol":555,"symbol":555,"bid":556,"ask":235,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"FIGG  261016P00028000",11.4,-0.978388,0.012296,-0.007765,0.001594,-0.010613,{"strike":563,"call":564,"put":571,"callItm":69,"putItm":11,"isAtm":69},29,{"contract_symbol":565,"symbol":565,"bid":176,"ask":209,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":69},"FIGG  261016C00029000",0.027215,0.013515,-0.010405,0.001935,0.000148,{"contract_symbol":572,"symbol":572,"bid":21,"ask":255,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"FIGG  261016P00029000",-0.988446,0.007542,-0.004327,0.000932,-0.011051,{"strike":579,"call":580,"put":587,"callItm":69,"putItm":11,"isAtm":69},30,{"contract_symbol":581,"symbol":581,"bid":176,"ask":209,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":475,"implied_volatility":475,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":69},"FIGG  261016C00030000",0.020649,0.010725,-0.008242,0.001534,0.000112,{"contract_symbol":588,"symbol":588,"bid":589,"ask":280,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"FIGG  261016P00030000",13.3,-0.988696,0.007053,-0.004454,0.000914,-0.011436,{"strike":596,"call":597,"put":605,"callItm":69,"putItm":11,"isAtm":69},31,{"contract_symbol":598,"symbol":598,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":69},"FIGG  261016C00031000",0.5,0.015791,0.008525,-0.006563,0.001221,0.000086,{"contract_symbol":606,"symbol":606,"bid":607,"ask":301,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"FIGG  261016P00031000",14.3,-0.994358,0.004017,-0.002305,0.000497,-0.01185,{"strike":614,"call":615,"put":621,"callItm":69,"putItm":11,"isAtm":69},32,{"contract_symbol":616,"symbol":616,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":617,"gamma":618,"theta":619,"vega":420,"rho":620,"in_the_money":69},"FIGG  261016C00032000",0.011992,0.006724,-0.005176,0.000066,{"contract_symbol":622,"symbol":622,"bid":16,"ask":325,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"FIGG  261016P00032000",-0.996076,0.002906,-0.001667,0.000359,-0.012243,{"strike":629,"call":630,"put":637,"callItm":69,"putItm":11,"isAtm":69},33,{"contract_symbol":631,"symbol":631,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":475,"implied_volatility":475,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":69},"FIGG  261016C00033000",0.009035,0.005258,-0.004041,0.000752,0.00005,{"contract_symbol":638,"symbol":638,"bid":14,"ask":346,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"FIGG  261016P00033000",-0.997278,0.002091,-0.0012,0.000258,-0.012633,{"strike":645,"call":646,"put":653,"callItm":69,"putItm":11,"isAtm":69},34,{"contract_symbol":647,"symbol":647,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":69},"FIGG  261016C00034000",0.006887,0.004138,-0.003186,0.000592,0.000038,{"contract_symbol":654,"symbol":654,"bid":655,"ask":370,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"FIGG  261016P00034000",17.2,-0.99701,0.002169,-0.00137,0.000281,-0.013015,{"strike":662,"call":663,"put":670,"callItm":69,"putItm":11,"isAtm":69},35,{"contract_symbol":664,"symbol":664,"bid":176,"ask":599,"last":209,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":69},"FIGG  261016C00035000",0.005212,0.003232,-0.002488,0.000463,0.000029,{"contract_symbol":671,"symbol":671,"bid":672,"ask":391,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"FIGG  261016P00035000",18.1,-0.998697,0.001071,-0.000614,0.000132,-0.013407,{"strike":679,"call":680,"put":687,"callItm":69,"putItm":11,"isAtm":69},36,{"contract_symbol":681,"symbol":681,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":69},"FIGG  261016C00036000",0.003942,0.002519,-0.001939,0.000361,0.000022,{"contract_symbol":688,"symbol":688,"bid":689,"ask":411,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"FIGG  261016P00036000",19.1,-0.9991,0.000762,-0.000437,0.000094,-0.013793,{"strike":696,"call":697,"put":704,"callItm":69,"putItm":11,"isAtm":69},37,{"contract_symbol":698,"symbol":698,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":475,"implied_volatility":475,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":69},"FIGG  261016C00037000",0.002955,0.001946,-0.001495,0.000278,0.000016,{"contract_symbol":705,"symbol":705,"bid":391,"ask":431,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":706,"gamma":707,"theta":708,"vega":586,"rho":709,"in_the_money":11},"FIGG  261016P00037000",-0.998914,0.000864,-0.000545,-0.014175,{"strike":711,"call":712,"put":719,"callItm":69,"putItm":11,"isAtm":69},38,{"contract_symbol":713,"symbol":713,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":69},"FIGG  261016C00038000",0.002252,0.001521,-0.001171,0.000218,0.000013,{"contract_symbol":720,"symbol":720,"bid":411,"ask":452,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"FIGG  261016P00038000",-0.999572,0.000384,-0.00022,0.000047,-0.014562,{"strike":727,"call":728,"put":734,"callItm":69,"putItm":11,"isAtm":69},40,{"contract_symbol":729,"symbol":729,"bid":176,"ask":599,"last":174,"change":176,"changePercent":9,"volume":176,"openInterest":395,"open_interest":395,"iv":435,"implied_volatility":435,"delta":730,"gamma":593,"theta":731,"vega":732,"rho":733,"in_the_money":69},"FIGG  261016C00040000",0.001287,-0.000704,0.000131,0.000007,{"contract_symbol":735,"symbol":735,"bid":736,"ask":60,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":485,"implied_volatility":485,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"FIGG  261016P00040000",22.9,-0.999607,0.000338,-0.000213,0.000044,-0.015329,{"strike":743,"call":744,"put":751,"callItm":69,"putItm":11,"isAtm":69},45,{"contract_symbol":745,"symbol":745,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":435,"implied_volatility":435,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":69},"FIGG  261016C00045000",0.00032,0.000253,-0.000195,0.000036,0.000002,{"contract_symbol":752,"symbol":752,"bid":753,"ask":579,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":445,"implied_volatility":445,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":11},"FIGG  261016P00045000",27.7,-0.999968,0.000034,-0.000019,0.000004,-0.017247,"2026-10-04T11:12:53.184437+00:00"]