[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEMG":3,"homepage-market-summary":26,"stock-options-GEMG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GEMG","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 GEMI Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},7.495,9.41,10.015,7.4,9.0553,-1.5603,-17.23,118754.2534,354.60001,4.85,17978.94507329386,0.8,228,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":658,"task_id":9},"SUCCESS",7.5,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",12,"261016",1.7,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},4,81,0.33,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",47,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",103,"270115",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",194,"270416",[196,210,227,244,261,281,301,320,338,356,374,394,413,430,448,465,484,502,520,537,555,573,588,604,618,631,644],{"strike":41,"call":197,"put":205,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":201,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":41,"gamma":202,"theta":202,"vega":202,"rho":204,"in_the_money":11},"GEMG  261016C00001000",4.4,8.7,13.71,0,1.7809,0.000379,{"contract_symbol":206,"symbol":206,"bid":202,"ask":207,"last":208,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":70},"GEMG  261016P00001000",2.05,0.72,1.5295,{"strike":211,"call":212,"put":221,"callItm":11,"putItm":70,"isAtm":70},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":11},"GEMG  261016C00002000",3.4,7.7,0.999976,0.000039,-0.00001,0.000002,0.000759,{"contract_symbol":222,"symbol":222,"bid":202,"ask":207,"last":223,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":225,"vega":202,"rho":202,"in_the_money":70},"GEMG  261016P00002000",1.6,1.5294,-0.000001,0.000003,{"strike":228,"call":229,"put":238,"callItm":11,"putItm":70,"isAtm":70},3,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":11},"GEMG  261016C00003000",2.5,6.7,0.998101,0.002261,-0.000584,0.000091,0.001132,{"contract_symbol":239,"symbol":239,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":225,"in_the_money":70},"GEMG  261016P00003000",-0.000455,0.000708,-0.000135,0.000024,{"strike":178,"call":245,"put":254,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"GEMG  261016C00004000",1.55,5.7,0.980547,0.017682,-0.004564,0.00071,0.001453,{"contract_symbol":255,"symbol":255,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":70},"GEMG  261016P00004000",-0.009347,0.010938,-0.002082,0.000377,-0.00003,{"strike":262,"call":263,"put":273,"callItm":11,"putItm":70,"isAtm":11},5,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"GEMG  261016C00005000",0.65,4.8,1.65,0.922473,0.054279,-0.014008,0.00218,0.001629,{"contract_symbol":274,"symbol":274,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":70},"GEMG  261016P00005000",2.1,-0.054512,0.048088,-0.009155,0.001659,-0.000182,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":70,"isAtm":11},6,{"contract_symbol":284,"symbol":284,"bid":202,"ask":285,"last":286,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"GEMG  261016C00006000",4.1,0.26,0.814959,0.099818,-0.025761,0.004009,0.001613,{"contract_symbol":293,"symbol":293,"bid":202,"ask":294,"last":295,"change":202,"changePercent":9,"volume":202,"openInterest":41,"open_interest":41,"iv":209,"implied_volatility":209,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":70},"GEMG  261016P00006000",2.15,0.5,-0.160932,0.106327,-0.020241,0.003668,-0.000556,{"strike":302,"call":303,"put":311,"callItm":11,"putItm":70,"isAtm":11},7,{"contract_symbol":304,"symbol":304,"bid":202,"ask":214,"last":305,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"GEMG  261016C00007000",2.65,0.674345,0.134682,-0.034759,0.00541,0.001439,{"contract_symbol":312,"symbol":312,"bid":202,"ask":313,"last":314,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":70},"GEMG  261016P00007000",2.3,0.93,-0.318025,0.155279,-0.02956,0.005357,-0.001143,{"strike":321,"call":322,"put":330,"callItm":70,"putItm":11,"isAtm":11},8,{"contract_symbol":323,"symbol":323,"bid":202,"ask":324,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":70},"GEMG  261016C00008000",2.85,0.526711,0.148829,-0.03841,0.005978,0.001183,{"contract_symbol":331,"symbol":331,"bid":202,"ask":332,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"GEMG  261016P00008000",2.6,-0.490015,0.173622,-0.033052,0.00599,-0.001844,{"strike":339,"call":340,"put":347,"callItm":70,"putItm":11,"isAtm":11},9,{"contract_symbol":341,"symbol":341,"bid":202,"ask":332,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":70},"GEMG  261016C00009000",0.392606,0.143725,-0.037093,0.005773,0.000915,{"contract_symbol":348,"symbol":348,"bid":349,"ask":285,"last":350,"change":202,"changePercent":9,"volume":202,"openInterest":262,"open_interest":262,"iv":224,"implied_volatility":224,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"GEMG  261016P00009000",0.05,1.48,-0.644439,0.162176,-0.030869,0.005594,-0.002554,{"strike":357,"call":358,"put":366,"callItm":70,"putItm":11,"isAtm":11},10,{"contract_symbol":359,"symbol":359,"bid":202,"ask":231,"last":176,"change":360,"changePercent":9,"volume":228,"openInterest":41,"open_interest":41,"iv":203,"implied_volatility":203,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":70},"GEMG  261016C00010000",0.1,0.28222,0.126343,-0.032607,0.005075,0.000675,{"contract_symbol":367,"symbol":367,"bid":24,"ask":262,"last":368,"change":202,"changePercent":9,"volume":202,"openInterest":41,"open_interest":41,"iv":209,"implied_volatility":209,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"GEMG  261016P00010000",1.25,-0.765451,0.133639,-0.025441,0.00461,-0.003212,{"strike":375,"call":376,"put":385,"callItm":70,"putItm":11,"isAtm":70},11,{"contract_symbol":377,"symbol":377,"bid":202,"ask":378,"last":379,"change":202,"changePercent":9,"volume":202,"openInterest":211,"open_interest":211,"iv":203,"implied_volatility":203,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":70},"GEMG  261016C00011000",2.35,2.14,0.19738,0.103848,-0.026801,0.004171,0.000482,{"contract_symbol":386,"symbol":386,"bid":267,"ask":387,"last":388,"change":202,"changePercent":9,"volume":202,"openInterest":41,"open_interest":41,"iv":209,"implied_volatility":209,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"GEMG  261016P00011000",5.8,1.85,-0.851724,0.100723,-0.019175,0.003475,-0.003799,{"strike":174,"call":395,"put":403,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":396,"symbol":396,"bid":202,"ask":397,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":70},"GEMG  261016C00012000",2.2,0.135264,0.081289,-0.020979,0.003265,0.000336,{"contract_symbol":404,"symbol":404,"bid":405,"ask":232,"last":406,"change":202,"changePercent":9,"volume":202,"openInterest":407,"open_interest":407,"iv":224,"implied_volatility":224,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"GEMG  261016P00012000",2.55,2.98,65,-0.909228,0.07115,-0.013543,0.002454,-0.00432,{"strike":414,"call":415,"put":422,"callItm":70,"putItm":11,"isAtm":70},13,{"contract_symbol":416,"symbol":416,"bid":202,"ask":397,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":70},"GEMG  261016C00013000",0.091333,0.061384,-0.015842,0.002466,0.00023,{"contract_symbol":423,"symbol":423,"bid":424,"ask":215,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"GEMG  261016P00013000",3.1,-0.945706,0.047936,-0.009126,0.001654,-0.004792,{"strike":431,"call":432,"put":439,"callItm":70,"putItm":11,"isAtm":70},14,{"contract_symbol":433,"symbol":433,"bid":202,"ask":397,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":70},"GEMG  261016C00014000",0.061025,0.045134,-0.011648,0.001813,0.000155,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"GEMG  261016P00014000",3.8,8.6,-0.968081,0.031181,-0.005936,0.001076,-0.005228,{"strike":449,"call":450,"put":457,"callItm":70,"putItm":11,"isAtm":70},15,{"contract_symbol":451,"symbol":451,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":70},"GEMG  261016C00015000",0.040483,0.032536,-0.008397,0.001307,0.000104,{"contract_symbol":458,"symbol":458,"bid":199,"ask":459,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":224,"implied_volatility":224,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"GEMG  261016P00015000",9.4,-0.981467,0.019758,-0.003761,0.000682,-0.005643,{"strike":466,"call":467,"put":475,"callItm":70,"putItm":11,"isAtm":70},16,{"contract_symbol":468,"symbol":468,"bid":202,"ask":275,"last":469,"change":202,"changePercent":9,"volume":202,"openInterest":41,"open_interest":41,"iv":203,"implied_volatility":203,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":70},"GEMG  261016C00016000",5.3,0.026732,0.023112,-0.005965,0.000928,0.000069,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"GEMG  261016P00016000",4.9,9.7,-0.989319,0.012289,-0.002339,0.000424,-0.006042,{"strike":485,"call":486,"put":493,"callItm":70,"putItm":11,"isAtm":70},17,{"contract_symbol":487,"symbol":487,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":70},"GEMG  261016C00017000",0.017605,0.016242,-0.004192,0.000652,0.000046,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"GEMG  261016P00017000",5.5,10.5,-0.993877,0.007536,-0.001435,0.00026,-0.006434,{"strike":503,"call":504,"put":511,"callItm":70,"putItm":11,"isAtm":70},18,{"contract_symbol":505,"symbol":505,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":70},"GEMG  261016C00018000",0.011583,0.011325,-0.002923,0.000455,0.00003,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"GEMG  261016P00018000",6.3,11.3,-0.9965,0.004575,-0.000871,0.000158,-0.00682,{"strike":521,"call":522,"put":529,"callItm":70,"putItm":11,"isAtm":70},19,{"contract_symbol":523,"symbol":523,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":70},"GEMG  261016C00019000",0.007621,0.007853,-0.002027,0.000315,0.00002,{"contract_symbol":530,"symbol":530,"bid":16,"ask":531,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":224,"implied_volatility":224,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"GEMG  261016P00019000",12.4,-0.998002,0.002757,-0.000525,0.000095,-0.007204,{"strike":538,"call":539,"put":546,"callItm":70,"putItm":11,"isAtm":70},20,{"contract_symbol":540,"symbol":540,"bid":202,"ask":207,"last":360,"change":202,"changePercent":9,"volume":202,"openInterest":178,"open_interest":178,"iv":203,"implied_volatility":203,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":70},"GEMG  261016C00020000",0.00502,0.005426,-0.0014,0.000218,0.000013,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"GEMG  261016P00020000",8.1,13.1,-0.998858,0.001656,-0.000315,0.000057,-0.007585,{"strike":556,"call":557,"put":564,"callItm":70,"putItm":11,"isAtm":70},21,{"contract_symbol":558,"symbol":558,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":70},"GEMG  261016C00021000",0.003313,0.003741,-0.000965,0.00015,0.000009,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"GEMG  261016P00021000",9.2,14.2,-0.999346,0.000992,-0.000189,0.000034,-0.007966,{"strike":574,"call":575,"put":582,"callItm":70,"putItm":11,"isAtm":70},22,{"contract_symbol":576,"symbol":576,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":70},"GEMG  261016C00022000",0.002192,0.002576,-0.000665,0.000103,0.000006,{"contract_symbol":583,"symbol":583,"bid":357,"ask":449,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":584,"gamma":585,"theta":586,"vega":528,"rho":587,"in_the_money":11},"GEMG  261016P00022000",-0.999625,0.000593,-0.000113,-0.008346,{"strike":589,"call":590,"put":597,"callItm":70,"putItm":11,"isAtm":70},23,{"contract_symbol":591,"symbol":591,"bid":202,"ask":275,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":70},"GEMG  261016C00023000",0.001454,0.001773,-0.000458,0.000071,0.000004,{"contract_symbol":598,"symbol":598,"bid":375,"ask":466,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"GEMG  261016P00023000",-0.999784,0.000355,-0.000068,0.000012,-0.008726,{"strike":605,"call":606,"put":611,"callItm":70,"putItm":11,"isAtm":70},24,{"contract_symbol":607,"symbol":607,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":608,"gamma":609,"theta":552,"vega":610,"rho":226,"in_the_money":70},"GEMG  261016C00024000",0.000968,0.001221,0.000049,{"contract_symbol":612,"symbol":612,"bid":174,"ask":485,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"GEMG  261016P00024000",-0.999875,0.000212,-0.00004,0.000007,-0.009106,{"strike":61,"call":619,"put":624,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":620,"symbol":620,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":621,"gamma":622,"theta":623,"vega":571,"rho":219,"in_the_money":70},"GEMG  261016C00025000",0.000646,0.000842,-0.000217,{"contract_symbol":625,"symbol":625,"bid":549,"ask":626,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":224,"implied_volatility":224,"delta":627,"gamma":628,"theta":629,"vega":596,"rho":630,"in_the_money":11},"GEMG  261016P00025000",18.1,-0.999928,0.000127,-0.000024,-0.009486,{"strike":632,"call":633,"put":638,"callItm":70,"putItm":11,"isAtm":70},30,{"contract_symbol":634,"symbol":634,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":236,"gamma":635,"theta":636,"vega":637,"rho":202,"in_the_money":70},"GEMG  261016C00030000",0.000135,-0.000035,0.000005,{"contract_symbol":639,"symbol":639,"bid":503,"ask":589,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":640,"gamma":641,"theta":642,"vega":202,"rho":643,"in_the_money":11},"GEMG  261016P00030000",-0.999995,0.00001,-0.000002,-0.011383,{"strike":645,"call":646,"put":652,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":647,"symbol":647,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":202,"in_the_money":70},"GEMG  261016C00035000",0.000014,0.000023,-0.000006,0.000001,{"contract_symbol":653,"symbol":653,"bid":589,"ask":654,"last":655,"change":9,"changePercent":9,"volume":41,"openInterest":202,"open_interest":202,"iv":209,"implied_volatility":209,"delta":656,"gamma":651,"theta":202,"vega":202,"rho":657,"in_the_money":11},"GEMG  261016P00035000",28,27,-1,-0.01328,"2026-10-04T18:11:09.772065+00:00"]