[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDXJ":3,"homepage-market-summary":30,"stock-options-GDXJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDXJ","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},"VanEck Junior Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3312,2.6494,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},113.65,114.33,115.2456,111.75,112.46,1.19,1.06,2847632.610332,157.49001,87.35,5749302.967597244,37.5,4249,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":238,"updated_at":1765,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},2493,3390,0.08,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",19,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",26,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",33,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",40,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",47,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",75,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",103,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",138,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",166,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-05-21",229,"270521",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",474,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",838,"290119",[239,255,266,282,298,314,331,349,368,389,412,435,458,481,505,535,559,581,606,633,662,688,714,742,767,796,822,844,869,895,920,943,965,990,1016,1038,1061,1081,1103,1125,1150,1172,1193,1213,1232,1252,1272,1291,1309,1328,1347,1366,1386,1405,1425,1445,1462,1481,1502,1520,1538,1555,1571,1589,1608,1623,1640,1657,1671,1686,1701,1715,1729,1742,1754],{"strike":240,"call":241,"put":249,"callItm":11,"putItm":73,"isAtm":73},70,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":247,"implied_volatility":247,"delta":45,"gamma":246,"theta":246,"vega":246,"rho":248,"in_the_money":11},"GDXJ  261009C00070000",41.55,45.2,52.93,0,0.2739,0.013126,{"contract_symbol":250,"symbol":250,"bid":246,"ask":251,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009P00070000",2.13,0.19,2,0.5945,{"strike":212,"call":256,"put":262,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":260,"implied_volatility":260,"delta":45,"gamma":246,"theta":246,"vega":246,"rho":261,"in_the_money":11},"GDXJ  261009C00075000",36.65,39.35,0.2738,0.014064,{"contract_symbol":263,"symbol":263,"bid":246,"ask":264,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":265,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009P00075000",0.47,-0.000001,{"strike":267,"call":268,"put":273,"callItm":11,"putItm":73,"isAtm":73},80,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":45,"gamma":246,"theta":246,"vega":246,"rho":272,"in_the_money":11},"GDXJ  261009C00080000",32.15,33.95,0.015001,{"contract_symbol":274,"symbol":274,"bid":246,"ask":275,"last":276,"change":9,"changePercent":9,"volume":45,"openInterest":246,"open_interest":246,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":246,"in_the_money":73},"GDXJ  261009P00080000",0.43,0.14,0.5961,-0.000007,0.000004,-0.000023,0.000005,{"strike":283,"call":284,"put":289,"callItm":11,"putItm":73,"isAtm":73},85,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":260,"implied_volatility":260,"delta":45,"gamma":246,"theta":246,"vega":246,"rho":288,"in_the_money":11},"GDXJ  261009C00085000",27.15,29.9,0.015939,{"contract_symbol":290,"symbol":290,"bid":246,"ask":291,"last":292,"change":9,"changePercent":9,"volume":45,"openInterest":246,"open_interest":246,"iv":254,"implied_volatility":254,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":73},"GDXJ  261009P00085000",0.23,0.18,-0.000162,0.000067,-0.000419,0.000097,-0.000004,{"strike":299,"call":300,"put":305,"callItm":11,"putItm":73,"isAtm":73},90,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":260,"implied_volatility":260,"delta":45,"gamma":246,"theta":246,"vega":246,"rho":304,"in_the_money":11},"GDXJ  261009C00090000",22.1,24.5,0.016876,{"contract_symbol":306,"symbol":306,"bid":246,"ask":307,"last":308,"change":9,"changePercent":9,"volume":253,"openInterest":246,"open_interest":246,"iv":254,"implied_volatility":254,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":73},"GDXJ  261009P00090000",0.22,0.16,-0.001904,0.000656,-0.004091,0.000943,-0.000042,{"strike":315,"call":316,"put":324,"callItm":11,"putItm":73,"isAtm":73},95,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":260,"implied_volatility":260,"delta":321,"gamma":322,"theta":265,"vega":322,"rho":323,"in_the_money":11},"GDXJ  261009C00095000",16.65,19.1,18.45,0.999999,0.000001,0.017814,{"contract_symbol":325,"symbol":325,"bid":246,"ask":251,"last":141,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":254,"implied_volatility":254,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":73},"GDXJ  261009P00095000",-0.012889,0.003595,-0.022421,0.005166,-0.000282,{"strike":332,"call":333,"put":342,"callItm":11,"putItm":73,"isAtm":73},97,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":260,"implied_volatility":260,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"GDXJ  261009C00097000",14.7,17.1,0.999988,0.000013,-0.000017,0.000009,0.018189,{"contract_symbol":343,"symbol":343,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":254,"implied_volatility":254,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":73},"GDXJ  261009P00097000",-0.024213,0.006156,-0.038391,0.008845,-0.000532,{"strike":350,"call":351,"put":360,"callItm":11,"putItm":73,"isAtm":73},98,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":260,"implied_volatility":260,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"GDXJ  261009C00098000",13.7,16.05,0.99996,0.00004,-0.000052,0.000026,0.018375,{"contract_symbol":361,"symbol":361,"bid":246,"ask":362,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":254,"implied_volatility":254,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":73},"GDXJ  261009P00098000",1.57,-0.032329,0.007832,-0.04884,0.011253,-0.000711,{"strike":369,"call":370,"put":380,"callItm":11,"putItm":73,"isAtm":73},99,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"GDXJ  261009C00099000",13.2,15.1,0.2571,0.999953,0.000048,-0.000056,0.00003,0.018563,{"contract_symbol":381,"symbol":381,"bid":246,"ask":382,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":73},"GDXJ  261009P00099000",1.82,0.5693,-0.036272,0.00899,-0.05141,0.012369,-0.000797,{"strike":390,"call":391,"put":401,"callItm":11,"putItm":73,"isAtm":73},100,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"GDXJ  261009C00100000",11.65,14.05,0.2403,0.999946,0.000059,-0.00006,0.000034,0.01875,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":246,"changePercent":9,"volume":246,"openInterest":208,"open_interest":208,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":73},"GDXJ  261009P00100000",0.01,0.3,0.12,0.543,-0.040587,0.01033,-0.053735,0.013556,-0.000891,{"strike":413,"call":414,"put":422,"callItm":11,"putItm":73,"isAtm":73},101,{"contract_symbol":415,"symbol":415,"bid":416,"ask":372,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":356,"rho":421,"in_the_money":11},"GDXJ  261009C00101000",11.2,0.2236,0.999937,0.000074,-0.000065,0.018938,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":45,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":73},"GDXJ  261009P00101000",0.05,0.48,0.13,-0.15,69,0.5155,-0.045317,0.011895,-0.055768,0.014819,-0.000993,{"strike":436,"call":437,"put":447,"callItm":11,"putItm":73,"isAtm":73},102,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"GDXJ  261009C00102000",10.25,12.1,0.2069,0.999926,0.000093,-0.00007,0.000046,0.019125,{"contract_symbol":448,"symbol":448,"bid":246,"ask":449,"last":450,"change":246,"changePercent":9,"volume":246,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":73},"GDXJ  261009P00102000",0.75,0.33,34,0.487,-0.050581,0.013748,-0.057533,0.016182,-0.001108,{"strike":216,"call":459,"put":471,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":9,"changePercent":9,"volume":464,"openInterest":246,"open_interest":246,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"GDXJ  261009C00103000",9.6,11.35,9.81,444,0.1902,0.999912,0.000119,-0.000076,0.000055,0.019312,{"contract_symbol":472,"symbol":472,"bid":403,"ask":151,"last":473,"change":474,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":73},"GDXJ  261009P00103000",0.26,-0.08,0.4674,-0.060235,0.016444,-0.063387,0.018576,-0.001319,{"strike":482,"call":483,"put":495,"callItm":11,"putItm":73,"isAtm":73},104,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":9,"changePercent":9,"volume":488,"openInterest":246,"open_interest":246,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"GDXJ  261009C00104000",8.35,10.1,8.87,445,0.1734,0.999894,0.000155,-0.000082,0.000065,0.019499,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":73},"GDXJ  261009P00104000",0.15,0.67,0.4703,-0.081728,0.020663,-0.080648,0.023488,-0.001792,{"strike":506,"call":507,"put":521,"callItm":11,"putItm":73,"isAtm":73},105,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":512,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"GDXJ  261009C00105000",7.65,9.4,8.18,-11.24,72,3,0.1565,0.999872,0.000205,-0.000089,0.000078,0.019686,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":73},"GDXJ  261009P00105000",0.09,0.6,0.44,-0.11,4,147,0.4658,-0.104466,0.025019,-0.09577,0.028165,-0.002294,{"strike":536,"call":537,"put":548,"callItm":11,"putItm":73,"isAtm":73},106,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":9,"changePercent":9,"volume":513,"openInterest":246,"open_interest":246,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"GDXJ  261009C00106000",6.95,8.45,7.3,0.1395,0.999843,0.000279,-0.000096,0.000094,0.019873,{"contract_symbol":549,"symbol":549,"bid":141,"ask":550,"last":178,"change":427,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":73},"GDXJ  261009P00106000",0.68,14,20,0.4544,-0.128368,0.029688,-0.108138,0.032601,-0.00282,{"strike":560,"call":561,"put":571,"callItm":11,"putItm":73,"isAtm":73},107,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"GDXJ  261009C00107000",5.7,7.9,0.1255,0.999726,0.000522,-0.000145,0.000158,0.020058,{"contract_symbol":572,"symbol":572,"bid":246,"ask":573,"last":158,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":73},"GDXJ  261009P00107000",1.15,11,0.439,-0.154914,0.034906,-0.11867,0.037032,-0.003404,{"strike":582,"call":583,"put":594,"callItm":11,"putItm":73,"isAtm":73},108,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"GDXJ  261009C00108000",4.85,7.55,6.6,0.3691,0.844518,0.04161,-0.100033,0.037121,0.016852,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":158,"change":598,"changePercent":9,"volume":64,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":73},"GDXJ  261009P00108000",0.46,1.09,-0.36,21,0.4197,-0.184677,0.040869,-0.127001,0.041453,-0.004058,{"strike":607,"call":608,"put":620,"callItm":11,"putItm":73,"isAtm":73},109,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":9,"changePercent":9,"volume":613,"openInterest":246,"open_interest":246,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"GDXJ  261009C00109000",4.25,6.5,6.38,10,0.2942,0.848726,0.051271,-0.078285,0.036452,0.01715,{"contract_symbol":621,"symbol":621,"bid":264,"ask":622,"last":623,"change":624,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":73},"GDXJ  261009P00109000",1.68,0.93,-0.28,17,59,0.4179,-0.229616,0.04669,-0.143899,0.047162,-0.005055,{"strike":634,"call":635,"put":648,"callItm":11,"putItm":73,"isAtm":73},110,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":640,"changePercent":9,"volume":551,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"GDXJ  261009C00110000",4.6,5.95,4.68,-0.58,24,0.3716,0.740926,0.056046,-0.136546,0.050334,0.014938,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":73},"GDXJ  261009P00110000",0.95,1.44,1.49,-0.16,29,45,0.4281,-0.284961,0.051012,-0.164932,0.052777,-0.006295,{"strike":663,"call":664,"put":676,"callItm":11,"putItm":73,"isAtm":73},111,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":669,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"GDXJ  261009C00111000",3.3,4.35,3.83,-8.57,0.3357,0.69609,0.067002,-0.133263,0.054369,0.01415,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":246,"changePercent":9,"volume":246,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":73},"GDXJ  261009P00111000",1.24,2.47,1.7,16,0.429,-0.339805,0.054925,-0.178373,0.056951,-0.007526,{"strike":689,"call":690,"put":702,"callItm":11,"putItm":73,"isAtm":11},112,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":514,"openInterest":45,"open_interest":45,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"GDXJ  261009C00112000",2.5,3.9,2.64,-2.21,0.3389,0.623826,0.072035,-0.146013,0.059009,0.012729,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":624,"changePercent":9,"volume":514,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":73},"GDXJ  261009P00112000",1.72,2.21,2.17,279,0.4208,-0.395787,0.058887,-0.184004,0.059892,-0.008782,{"strike":715,"call":716,"put":728,"callItm":11,"putItm":73,"isAtm":11},113,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":188,"openInterest":613,"open_interest":613,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":11},"GDXJ  261009C00113000",2.28,3.2,2.88,-0.05,0.3494,0.548437,0.072894,-0.157055,0.061563,0.011218,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":73},"GDXJ  261009P00113000",2.15,2.75,2.4,-0.46,15,50,0.4041,-0.45532,0.063105,-0.181819,0.061632,-0.010114,{"strike":743,"call":744,"put":755,"callItm":73,"putItm":11,"isAtm":11},114,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":692,"change":748,"changePercent":9,"volume":514,"openInterest":176,"open_interest":176,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":73},"GDXJ  261009C00114000",1.85,2.58,0.21,0.3629,0.476757,0.070596,-0.164026,0.061916,0.009769,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":111,"changePercent":9,"volume":527,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":11},"GDXJ  261009P00114000",2.19,3.1,3.14,8,0.3765,-0.521676,0.068061,-0.170212,0.061929,-0.01159,{"strike":768,"call":769,"put":783,"callItm":73,"putItm":11,"isAtm":11},115,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":73},"GDXJ  261009C00115000",1.58,2.55,1.93,-0.67,43,35,0.3846,0.413728,0.065161,-0.170041,0.060565,0.008482,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":788,"changePercent":9,"volume":551,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"GDXJ  261009P00115000",2.87,3.8,3.4,-0.68,136,0.3762,-0.588609,0.066521,-0.166123,0.060485,-0.013122,{"strike":797,"call":798,"put":810,"callItm":73,"putItm":11,"isAtm":11},116,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":803,"changePercent":9,"volume":599,"openInterest":253,"open_interest":253,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":73},"GDXJ  261009C00116000",1.3,1.92,1.4,-0.42,0.3957,0.355647,0.060558,-0.167306,0.057915,0.007301,{"contract_symbol":811,"symbol":811,"bid":812,"ask":176,"last":813,"change":814,"changePercent":9,"volume":815,"openInterest":625,"open_interest":625,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"GDXJ  261009P00116000",3.35,4.1,-0.56,30,0.387,-0.647911,0.061704,-0.163025,0.057708,-0.014516,{"strike":823,"call":824,"put":835,"callItm":73,"putItm":11,"isAtm":73},117,{"contract_symbol":825,"symbol":825,"bid":826,"ask":680,"last":827,"change":828,"changePercent":9,"volume":551,"openInterest":613,"open_interest":613,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":73},"GDXJ  261009C00117000",0.82,1.11,-1.3,0.4075,0.304458,0.055247,-0.161878,0.054413,0.006257,{"contract_symbol":836,"symbol":836,"bid":693,"ask":837,"last":838,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":600,"implied_volatility":600,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":11},"GDXJ  261009P00117000",6.1,4.87,-0.689719,0.054085,-0.168137,0.054868,-0.01557,{"strike":845,"call":846,"put":856,"callItm":73,"putItm":11,"isAtm":73},117.5,{"contract_symbol":847,"symbol":847,"bid":848,"ask":382,"last":849,"change":427,"changePercent":9,"volume":188,"openInterest":253,"open_interest":253,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":73},"GDXJ  261009C00117500",0.71,1.07,0.3946,0.271214,0.054025,-0.148399,0.051519,0.005588,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":527,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":11},"GDXJ  261009P00117500",4.8,6.35,5.25,1.88,6,0.4397,-0.705654,0.050423,-0.172015,0.053585,-0.015997,{"strike":870,"call":871,"put":884,"callItm":73,"putItm":11,"isAtm":73},118,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":45,"change":875,"changePercent":9,"volume":876,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":73},"GDXJ  261009C00118000",0.83,1.29,-0.53,49,7,0.3919,0.244216,0.051511,-0.13958,0.048788,0.005038,{"contract_symbol":885,"symbol":885,"bid":860,"ask":886,"last":887,"change":425,"changePercent":9,"volume":45,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":11},"GDXJ  261009P00118000",6.7,6.08,13,0.459,-0.720067,0.047173,-0.175326,0.052326,-0.016392,{"strike":896,"call":897,"put":909,"callItm":73,"putItm":11,"isAtm":73},118.5,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":902,"changePercent":9,"volume":527,"openInterest":45,"open_interest":45,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":73},"GDXJ  261009C00118500",0.39,1.54,0.84,-0.39,0.3958,0.222635,0.048443,-0.133937,0.046346,0.004595,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":550,"changePercent":9,"volume":45,"openInterest":253,"open_interest":253,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":11},"GDXJ  261009P00118500",5.55,7.2,6.3,0.4773,-0.733312,0.044284,-0.178008,0.051085,-0.016762,{"strike":921,"call":922,"put":932,"callItm":73,"putItm":11,"isAtm":73},119,{"contract_symbol":923,"symbol":923,"bid":308,"ask":924,"last":136,"change":925,"changePercent":9,"volume":514,"openInterest":200,"open_interest":200,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":73},"GDXJ  261009C00119000",1.08,-0.73,0.4033,0.204871,0.045294,-0.13002,0.044154,0.004229,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"GDXJ  261009P00119000",5.9,7.6,6.69,0.4948,-0.745569,0.041695,-0.180121,0.049862,-0.017111,{"strike":944,"call":945,"put":955,"callItm":73,"putItm":11,"isAtm":73},119.5,{"contract_symbol":946,"symbol":946,"bid":291,"ask":947,"last":948,"change":925,"changePercent":9,"volume":760,"openInterest":45,"open_interest":45,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":73},"GDXJ  261009C00119500",1.33,0.65,0.4099,0.188108,0.042318,-0.125481,0.041928,0.003884,{"contract_symbol":956,"symbol":956,"bid":913,"ask":957,"last":958,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":11},"GDXJ  261009P00119500",8.55,6.55,0.5115,-0.75698,0.039358,-0.181713,0.048659,-0.017441,{"strike":966,"call":967,"put":978,"callItm":73,"putItm":11,"isAtm":73},120,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":970,"change":971,"changePercent":9,"volume":625,"openInterest":654,"open_interest":654,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":73},"GDXJ  261009C00120000",0.54,0.79,-0.07,0.4163,0.172619,0.039489,-0.120724,0.039727,0.003565,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":886,"change":982,"changePercent":9,"volume":527,"openInterest":983,"open_interest":983,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"GDXJ  261009P00120000",6.65,8.5,-0.84,853,0.5275,-0.767662,0.037236,-0.182824,0.047473,-0.017757,{"strike":991,"call":992,"put":1005,"callItm":73,"putItm":11,"isAtm":73},120.5,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":997,"changePercent":9,"volume":574,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":73},"GDXJ  261009C00120500",0.11,1.04,0.53,-0.24,36,0.4175,0.155362,0.036773,-0.113075,0.037102,0.003211,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":11},"GDXJ  261009P00120500",6.8,8.85,7.19,0.5428,-0.777711,0.035298,-0.183487,0.046305,-0.018059,{"strike":1017,"call":1018,"put":1026,"callItm":73,"putItm":11,"isAtm":73},121,{"contract_symbol":1019,"symbol":1019,"bid":403,"ask":678,"last":1020,"change":902,"changePercent":9,"volume":192,"openInterest":451,"open_interest":451,"iv":600,"implied_volatility":600,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":73},"GDXJ  261009C00121000",0.36,0.140076,0.034123,-0.106069,0.034615,0.002897,{"contract_symbol":1027,"symbol":1027,"bid":586,"ask":1028,"last":1029,"change":1030,"changePercent":9,"volume":862,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":11},"GDXJ  261009P00121000",9.45,8.56,1.41,22,0.5574,-0.787205,0.033519,-0.18373,0.045153,-0.018349,{"strike":1039,"call":1040,"put":1050,"callItm":73,"putItm":11,"isAtm":73},121.5,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":449,"last":1043,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":73},"GDXJ  261009C00121500",0.02,1.1,0.4218,0.125942,0.031558,-0.099064,0.032171,0.002606,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":246,"changePercent":9,"volume":246,"openInterest":514,"open_interest":514,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":11},"GDXJ  261009P00121500",7.85,10.2,8.06,0.5713,-0.79621,0.031878,-0.183578,0.044016,-0.018628,{"strike":1062,"call":1063,"put":1072,"callItm":73,"putItm":11,"isAtm":73},122,{"contract_symbol":1064,"symbol":1064,"bid":497,"ask":65,"last":1065,"change":721,"changePercent":9,"volume":45,"openInterest":888,"open_interest":888,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":73},"GDXJ  261009C00122000",0.45,0.4288,0.115813,0.029266,-0.094929,0.030327,0.002397,{"contract_symbol":1073,"symbol":1073,"bid":540,"ask":1053,"last":1074,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":11},"GDXJ  261009P00122000",3.13,0.5846,-0.804785,0.030358,-0.18305,0.042891,-0.018899,{"strike":1082,"call":1083,"put":1092,"callItm":73,"putItm":11,"isAtm":73},123,{"contract_symbol":1084,"symbol":1084,"bid":426,"ask":1085,"last":291,"change":997,"changePercent":9,"volume":815,"openInterest":64,"open_interest":64,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":73},"GDXJ  261009C00123000",0.85,0.4376,0.095627,0.024962,-0.084362,0.026404,0.00198,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":1096,"change":246,"changePercent":9,"volume":246,"openInterest":551,"open_interest":551,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":11},"GDXJ  261009P00123000",9.35,11.05,10.19,0.6141,-0.818775,0.027603,-0.183662,0.040968,-0.019376,{"strike":1104,"call":1105,"put":1115,"callItm":73,"putItm":11,"isAtm":73},124,{"contract_symbol":1106,"symbol":1106,"bid":182,"ask":1107,"last":141,"change":1108,"changePercent":9,"volume":514,"openInterest":192,"open_interest":192,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":73},"GDXJ  261009C00124000",0.57,-0.54,0.449,0.080155,0.021329,-0.07587,0.023146,0.00166,{"contract_symbol":1116,"symbol":1116,"bid":439,"ask":1117,"last":1118,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":11},"GDXJ  261009P00124000",12.05,6.48,0.6316,-0.83564,0.025217,-0.1775,0.038494,-0.019907,{"strike":1126,"call":1127,"put":1139,"callItm":73,"putItm":11,"isAtm":73},125,{"contract_symbol":1128,"symbol":1128,"bid":246,"ask":1129,"last":497,"change":1130,"changePercent":9,"volume":1131,"openInterest":1132,"open_interest":1132,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":73},"GDXJ  261009C00125000",0.52,-0.17,975,134,0.4505,0.063111,0.017692,-0.063367,0.019265,0.001308,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":524,"changePercent":9,"volume":527,"openInterest":715,"open_interest":715,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":11},"GDXJ  261009P00125000",11.1,12.75,10.73,0.6515,-0.849471,0.023073,-0.172818,0.036333,-0.020377,{"strike":1151,"call":1152,"put":1163,"callItm":73,"putItm":11,"isAtm":73},126,{"contract_symbol":1153,"symbol":1153,"bid":246,"ask":1154,"last":1155,"change":1156,"changePercent":9,"volume":45,"openInterest":599,"open_interest":599,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":73},"GDXJ  261009C00126000",0.81,0.27,-0.35,0.4434,0.045878,0.013967,-0.048443,0.014967,0.000953,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":551,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":11},"GDXJ  261009P00126000",11.9,0.6803,-0.85818,0.021231,-0.173358,0.034907,-0.020746,{"strike":1173,"call":1174,"put":1184,"callItm":73,"putItm":11,"isAtm":73},127,{"contract_symbol":1175,"symbol":1175,"bid":246,"ask":1176,"last":426,"change":1177,"changePercent":9,"volume":45,"openInterest":735,"open_interest":735,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":73},"GDXJ  261009C00127000",0.24,-0.27,0.4438,0.034811,0.011149,-0.038752,0.01196,0.000724,{"contract_symbol":1185,"symbol":1185,"bid":372,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":11},"GDXJ  261009P00127000",14.95,0.6691,-0.880593,0.019165,-0.151374,0.03099,-0.021382,{"strike":1194,"call":1195,"put":1203,"callItm":73,"putItm":11,"isAtm":73},128,{"contract_symbol":1196,"symbol":1196,"bid":246,"ask":151,"last":106,"change":424,"changePercent":9,"volume":253,"openInterest":1197,"open_interest":1197,"iv":1157,"implied_volatility":1157,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":73},"GDXJ  261009C00128000",132,0.025851,0.008721,-0.030245,0.009344,0.000538,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1207,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":11},"GDXJ  261009P00128000",13.1,16.45,12.88,-0.896806,0.017263,-0.136353,0.027915,-0.021897,{"strike":1214,"call":1215,"put":1222,"callItm":73,"putItm":11,"isAtm":73},129,{"contract_symbol":1216,"symbol":1216,"bid":246,"ask":899,"last":121,"change":246,"changePercent":9,"volume":246,"openInterest":204,"open_interest":204,"iv":1157,"implied_volatility":1157,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":73},"GDXJ  261009C00129000",0.019049,0.00674,-0.023377,0.007222,0.000397,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1166,"implied_volatility":1166,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":11},"GDXJ  261009P00129000",14.5,17.45,7.45,-0.907378,0.015686,-0.128076,0.025789,-0.0223,{"strike":1233,"call":1234,"put":1243,"callItm":73,"putItm":11,"isAtm":73},130,{"contract_symbol":1235,"symbol":1235,"bid":246,"ask":424,"last":1236,"change":474,"changePercent":9,"volume":625,"openInterest":1237,"open_interest":1237,"iv":1157,"implied_volatility":1157,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":73},"GDXJ  261009C00130000",0.04,37,0.013869,0.005136,-0.017812,0.005503,0.000289,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":320,"last":1246,"change":246,"changePercent":9,"volume":246,"openInterest":514,"open_interest":514,"iv":1187,"implied_volatility":1187,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":11},"GDXJ  261009P00130000",16.1,11.3,-0.924041,0.013742,-0.108539,0.022221,-0.022824,{"strike":1253,"call":1254,"put":1262,"callItm":73,"putItm":11,"isAtm":73},131,{"contract_symbol":1255,"symbol":1255,"bid":246,"ask":1256,"last":1020,"change":246,"changePercent":9,"volume":246,"openInterest":877,"open_interest":877,"iv":1157,"implied_volatility":1157,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":73},"GDXJ  261009C00131000",0.62,0.009977,0.003859,-0.013385,0.004135,0.000208,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":11},"GDXJ  261009P00131000",17.15,19.45,8.17,-0.935294,0.012147,-0.095945,0.019643,-0.02324,{"strike":1273,"call":1274,"put":1281,"callItm":73,"putItm":11,"isAtm":73},131.5,{"contract_symbol":1275,"symbol":1275,"bid":246,"ask":1085,"last":1155,"change":246,"changePercent":9,"volume":246,"openInterest":862,"open_interest":862,"iv":1157,"implied_volatility":1157,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":73},"GDXJ  261009C00131500",0.008425,0.003328,-0.011543,0.003566,0.000176,{"contract_symbol":1282,"symbol":1282,"bid":1283,"ask":1284,"last":1285,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":11},"GDXJ  261009P00131500",17.55,19.95,7.7,-0.940384,0.011395,-0.090004,0.018426,-0.023437,{"strike":1197,"call":1292,"put":1299,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1293,"symbol":1293,"bid":246,"ask":251,"last":126,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":1157,"implied_volatility":1157,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":73},"GDXJ  261009C00132000",0.007094,0.002861,-0.009922,0.003065,0.000148,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":1303,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":1166,"implied_volatility":1166,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":11},"GDXJ  261009P00132000",18.1,20.45,12.6,-0.941975,0.010972,-0.089588,0.018039,-0.023564,{"strike":1310,"call":1311,"put":1319,"callItm":73,"putItm":11,"isAtm":73},132.5,{"contract_symbol":1312,"symbol":1312,"bid":246,"ask":1313,"last":151,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1157,"implied_volatility":1157,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":73},"GDXJ  261009C00132500",0.99,0.005956,0.002451,-0.0085,0.002626,0.000124,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1322,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":11},"GDXJ  261009P00132500",18.6,20.95,-0.94957,0.009983,-0.078855,0.016144,-0.023812,{"strike":1329,"call":1330,"put":1338,"callItm":73,"putItm":11,"isAtm":73},133,{"contract_symbol":1331,"symbol":1331,"bid":246,"ask":251,"last":901,"change":246,"changePercent":9,"volume":246,"openInterest":1332,"open_interest":1332,"iv":1178,"implied_volatility":1178,"delta":1333,"gamma":1334,"theta":1335,"vega":1336,"rho":1337,"in_the_money":73},"GDXJ  261009C00133000",65,0.005028,0.002106,-0.007321,0.002259,0.000105,{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":11},"GDXJ  261009P00133000",18.7,21.45,-0.953697,0.009324,-0.073649,0.015078,-0.02399,{"strike":1348,"call":1349,"put":1357,"callItm":73,"putItm":11,"isAtm":73},133.5,{"contract_symbol":1350,"symbol":1350,"bid":246,"ask":1351,"last":873,"change":246,"changePercent":9,"volume":246,"openInterest":613,"open_interest":613,"iv":1157,"implied_volatility":1157,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":73},"GDXJ  261009C00133500",1.05,0.004163,0.001781,-0.006178,0.001909,0.000087,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":11},"GDXJ  261009P00133500",19.55,21.95,-0.95476,0.009001,-0.073496,0.014799,-0.024106,{"strike":1132,"call":1367,"put":1376,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1368,"symbol":1368,"bid":246,"ask":1369,"last":1370,"change":246,"changePercent":9,"volume":246,"openInterest":188,"open_interest":188,"iv":1157,"implied_volatility":1157,"delta":1371,"gamma":1372,"theta":1373,"vega":1374,"rho":1375,"in_the_money":73},"GDXJ  261009C00134000",1.22,0.86,0.003465,0.001511,-0.005242,0.001619,0.000072,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":1379,"last":1380,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":11},"GDXJ  261009P00134000",19.7,22.45,10.55,-0.961097,0.008099,-0.063973,0.013097,-0.024328,{"strike":1387,"call":1388,"put":1396,"callItm":73,"putItm":11,"isAtm":73},134.5,{"contract_symbol":1389,"symbol":1389,"bid":246,"ask":1390,"last":550,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":1157,"implied_volatility":1157,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":73},"GDXJ  261009C00134500",1.2,0.002877,0.001278,-0.004433,0.00137,0.00006,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":11},"GDXJ  261009P00134500",20.15,22.8,-0.961885,0.007834,-0.063969,0.012881,-0.024439,{"strike":1406,"call":1407,"put":1415,"callItm":73,"putItm":11,"isAtm":73},135,{"contract_symbol":1408,"symbol":1408,"bid":246,"ask":523,"last":1409,"change":474,"changePercent":9,"volume":514,"openInterest":689,"open_interest":689,"iv":1157,"implied_volatility":1157,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":73},"GDXJ  261009C00135000",0.1,0.002382,0.001078,-0.003738,0.001155,0.00005,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1418,"last":1419,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":11},"GDXJ  261009P00135000",21.15,23.45,11.99,-0.96746,0.006996,-0.055261,0.011313,-0.024646,{"strike":1426,"call":1427,"put":1436,"callItm":73,"putItm":11,"isAtm":73},135.5,{"contract_symbol":1428,"symbol":1428,"bid":246,"ask":1429,"last":1430,"change":246,"changePercent":9,"volume":246,"openInterest":527,"open_interest":527,"iv":1178,"implied_volatility":1178,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":73},"GDXJ  261009C00135500",2.12,0.55,0.001987,0.000913,-0.003174,0.00098,0.000042,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":11},"GDXJ  261009P00135500",21.6,23.95,-0.970289,0.006489,-0.051255,0.010493,-0.024797,{"strike":789,"call":1446,"put":1453,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1447,"symbol":1447,"bid":246,"ask":1448,"last":1129,"change":246,"changePercent":9,"volume":246,"openInterest":681,"open_interest":681,"iv":1178,"implied_volatility":1178,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":399,"in_the_money":73},"GDXJ  261009C00136000",0.96,0.001636,0.000766,-0.002661,0.000821,{"contract_symbol":1454,"symbol":1454,"bid":302,"ask":1455,"last":1456,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":11},"GDXJ  261009P00136000",24.45,13.05,-0.972902,0.006011,-0.047476,0.00972,-0.024945,{"strike":1463,"call":1464,"put":1471,"callItm":73,"putItm":11,"isAtm":73},136.5,{"contract_symbol":1465,"symbol":1465,"bid":246,"ask":1429,"last":136,"change":246,"changePercent":9,"volume":246,"openInterest":681,"open_interest":681,"iv":1178,"implied_volatility":1178,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":73},"GDXJ  261009C00136500",0.001344,0.00064,-0.002224,0.000686,0.000028,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":11},"GDXJ  261009P00136500",22.6,24.95,12.14,-0.975311,0.00556,-0.043917,0.008991,-0.025088,{"strike":1482,"call":1483,"put":1492,"callItm":73,"putItm":11,"isAtm":73},137,{"contract_symbol":1484,"symbol":1484,"bid":246,"ask":1485,"last":1486,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1157,"implied_volatility":1157,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":73},"GDXJ  261009C00137000",1.73,0.63,0.001089,0.000528,-0.001832,0.000566,0.000023,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":1496,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":11},"GDXJ  261009P00137000",23.05,25.45,12.41,-0.977531,0.005137,-0.040572,0.008306,-0.025227,{"strike":220,"call":1503,"put":1511,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1504,"symbol":1504,"bid":246,"ask":1505,"last":969,"change":246,"changePercent":9,"volume":246,"openInterest":551,"open_interest":551,"iv":1157,"implied_volatility":1157,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":1510,"in_the_money":73},"GDXJ  261009C00138000",1.59,0.000725,0.000363,-0.00126,0.000389,0.000015,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":11},"GDXJ  261009P00138000",24.1,26.45,-0.981448,0.004367,-0.034493,0.007062,-0.025495,{"strike":1521,"call":1522,"put":1529,"callItm":73,"putItm":11,"isAtm":73},139,{"contract_symbol":1523,"symbol":1523,"bid":246,"ask":1313,"last":596,"change":246,"changePercent":9,"volume":246,"openInterest":188,"open_interest":188,"iv":1157,"implied_volatility":1157,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":73},"GDXJ  261009C00139000",0.000477,0.000247,-0.000857,0.000265,0.00001,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":11},"GDXJ  261009P00139000",25.1,27.45,-0.98326,0.003934,-0.032124,0.006469,-0.02572,{"strike":1539,"call":1540,"put":1547,"callItm":73,"putItm":11,"isAtm":73},140,{"contract_symbol":1541,"symbol":1541,"bid":246,"ask":1409,"last":1236,"change":246,"changePercent":9,"volume":246,"openInterest":888,"open_interest":888,"iv":1157,"implied_volatility":1157,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":73},"GDXJ  261009C00140000",0.000311,0.000166,-0.000576,0.000178,0.000007,{"contract_symbol":1548,"symbol":1548,"bid":1549,"ask":1550,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1551,"gamma":1552,"theta":1553,"vega":1333,"rho":1554,"in_the_money":11},"GDXJ  261009P00140000",26.05,28.45,-0.987508,0.003109,-0.024558,-0.025994,{"strike":1556,"call":1557,"put":1563,"callItm":73,"putItm":11,"isAtm":73},141,{"contract_symbol":1558,"symbol":1558,"bid":246,"ask":1429,"last":275,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1157,"implied_volatility":1157,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":279,"in_the_money":73},"GDXJ  261009C00141000",0.000201,0.00011,-0.000383,0.000118,{"contract_symbol":1564,"symbol":1564,"bid":286,"ask":1565,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1566,"gamma":1567,"theta":1568,"vega":1569,"rho":1570,"in_the_money":11},"GDXJ  261009P00141000",29.45,-0.989812,0.002604,-0.020571,0.004211,-0.026229,{"strike":1572,"call":1573,"put":1580,"callItm":73,"putItm":11,"isAtm":73},142,{"contract_symbol":1574,"symbol":1574,"bid":246,"ask":1429,"last":1575,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1178,"implied_volatility":1178,"delta":1576,"gamma":419,"theta":1577,"vega":1578,"rho":1579,"in_the_money":73},"GDXJ  261009C00142000",0.59,0.000131,-0.000256,0.000079,0.000003,{"contract_symbol":1581,"symbol":1581,"bid":1582,"ask":1583,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":11},"GDXJ  261009P00142000",28.1,30.45,-0.990751,0.002354,-0.01922,0.00387,-0.026436,{"strike":1590,"call":1591,"put":1599,"callItm":73,"putItm":11,"isAtm":73},143,{"contract_symbol":1592,"symbol":1592,"bid":246,"ask":1429,"last":1593,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1157,"implied_volatility":1157,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":73},"GDXJ  261009C00143000",0.77,0.000081,0.000047,-0.000164,0.000051,0.000002,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":11},"GDXJ  261009P00143000",29.05,31.45,-0.993302,0.001802,-0.014232,0.002914,-0.026676,{"strike":1609,"call":1610,"put":1614,"callItm":73,"putItm":11,"isAtm":73},144,{"contract_symbol":1611,"symbol":1611,"bid":246,"ask":1485,"last":969,"change":246,"changePercent":9,"volume":246,"openInterest":527,"open_interest":527,"iv":1157,"implied_volatility":1157,"delta":1597,"gamma":378,"theta":1612,"vega":1613,"rho":322,"in_the_money":73},"GDXJ  261009C00144000",-0.000106,0.000033,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":11},"GDXJ  261009P00144000",30.05,32.45,-0.994601,0.001489,-0.011758,0.002407,-0.02689,{"strike":1624,"call":1625,"put":1631,"callItm":73,"putItm":11,"isAtm":73},145,{"contract_symbol":1626,"symbol":1626,"bid":246,"ask":473,"last":994,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1157,"implied_volatility":1157,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":322,"in_the_money":73},"GDXJ  261009C00145000",0.000032,0.000019,-0.000067,0.000021,{"contract_symbol":1632,"symbol":1632,"bid":1633,"ask":1634,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1635,"gamma":1636,"theta":1637,"vega":1638,"rho":1639,"in_the_money":11},"GDXJ  261009P00145000",31.15,33.45,-0.995059,0.001353,-0.011046,0.002224,-0.027088,{"strike":1641,"call":1642,"put":1648,"callItm":73,"putItm":11,"isAtm":73},146,{"contract_symbol":1643,"symbol":1643,"bid":246,"ask":1644,"last":969,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1157,"implied_volatility":1157,"delta":1645,"gamma":1646,"theta":1647,"vega":338,"rho":246,"in_the_money":73},"GDXJ  261009C00146000",1.16,0.00002,0.000012,-0.000043,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":11},"GDXJ  261009P00146000",32.1,34.45,-0.99653,0.001003,-0.00792,0.001621,-0.027305,{"strike":528,"call":1658,"put":1662,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1659,"symbol":1659,"bid":246,"ask":1448,"last":1256,"change":246,"changePercent":9,"volume":246,"openInterest":188,"open_interest":188,"iv":1157,"implied_volatility":1157,"delta":1646,"gamma":1660,"theta":1661,"vega":1660,"rho":246,"in_the_money":73},"GDXJ  261009C00147000",0.000008,-0.000027,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":11},"GDXJ  261009P00147000",33.1,35.45,-0.997233,0.000818,-0.006459,0.001322,-0.027507,{"strike":1672,"call":1673,"put":1677,"callItm":73,"putItm":11,"isAtm":73},148,{"contract_symbol":1674,"symbol":1674,"bid":246,"ask":1675,"last":1676,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":1157,"implied_volatility":1157,"delta":1546,"gamma":281,"theta":339,"vega":281,"rho":246,"in_the_money":73},"GDXJ  261009C00148000",1.12,0.56,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":1680,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1681,"gamma":1682,"theta":1683,"vega":1684,"rho":1685,"in_the_money":11},"GDXJ  261009P00148000",34.1,36.45,-0.997443,0.000749,-0.006115,0.001231,-0.027699,{"strike":1687,"call":1688,"put":1692,"callItm":73,"putItm":11,"isAtm":73},150,{"contract_symbol":1689,"symbol":1689,"bid":246,"ask":1176,"last":425,"change":246,"changePercent":9,"volume":246,"openInterest":1690,"open_interest":1690,"iv":1157,"implied_volatility":1157,"delta":1579,"gamma":1598,"theta":1691,"vega":1598,"rho":246,"in_the_money":73},"GDXJ  261009C00150000",39,-0.000006,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":11},"GDXJ  261009P00150000",36.1,38.45,-0.998626,0.000433,-0.003419,0.0007,-0.028099,{"strike":1702,"call":1703,"put":1706,"callItm":73,"putItm":11,"isAtm":73},155,{"contract_symbol":1704,"symbol":1704,"bid":246,"ask":1675,"last":1042,"change":246,"changePercent":9,"volume":246,"openInterest":1705,"open_interest":1705,"iv":1178,"implied_volatility":1178,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009C00155000",277,{"contract_symbol":1707,"symbol":1707,"bid":1708,"ask":1709,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1710,"gamma":1711,"theta":1712,"vega":1713,"rho":1714,"in_the_money":11},"GDXJ  261009P00155000",41.1,43.45,-0.9996,0.000139,-0.001098,0.000225,-0.029056,{"strike":1716,"call":1717,"put":1720,"callItm":73,"putItm":11,"isAtm":73},160,{"contract_symbol":1718,"symbol":1718,"bid":246,"ask":1719,"last":81,"change":246,"changePercent":9,"volume":246,"openInterest":527,"open_interest":527,"iv":1157,"implied_volatility":1157,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009C00160000",1.97,{"contract_symbol":1721,"symbol":1721,"bid":1722,"ask":1723,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":11},"GDXJ  261009P00160000",46.1,48.45,-0.999892,0.000041,-0.000324,0.000066,-0.03,{"strike":1730,"call":1731,"put":1733,"callItm":73,"putItm":11,"isAtm":73},165,{"contract_symbol":1732,"symbol":1732,"bid":246,"ask":1429,"last":1176,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":1157,"implied_volatility":1157,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009C00165000",{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":11},"GDXJ  261009P00165000",51.1,53.45,-0.999973,0.000011,-0.000088,0.000018,-0.030939,{"strike":1743,"call":1744,"put":1746,"callItm":73,"putItm":11,"isAtm":73},170,{"contract_symbol":1745,"symbol":1745,"bid":246,"ask":1429,"last":996,"change":246,"changePercent":9,"volume":246,"openInterest":514,"open_interest":514,"iv":1157,"implied_volatility":1157,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009C00170000",{"contract_symbol":1747,"symbol":1747,"bid":1748,"ask":1749,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1166,"implied_volatility":1166,"delta":1750,"gamma":279,"theta":1751,"vega":1752,"rho":1753,"in_the_money":11},"GDXJ  261009P00170000",56.15,58.45,-0.999991,-0.000031,0.000006,-0.031877,{"strike":1755,"call":1756,"put":1758,"callItm":73,"putItm":11,"isAtm":73},175,{"contract_symbol":1757,"symbol":1757,"bid":246,"ask":1429,"last":38,"change":246,"changePercent":9,"volume":246,"openInterest":45,"open_interest":45,"iv":1157,"implied_volatility":1157,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":73},"GDXJ  261009C00175000",{"contract_symbol":1759,"symbol":1759,"bid":1760,"ask":1761,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1187,"implied_volatility":1187,"delta":1762,"gamma":322,"theta":1763,"vega":322,"rho":1764,"in_the_money":11},"GDXJ  261009P00175000",61.15,63.45,-0.999999,-0.000005,-0.032815,"2026-10-04T18:11:04.783826+00:00"]