[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGME":3,"homepage-market-summary":28,"stock-options-GGME":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGME","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},"Invesco Next Gen Media and Gaming ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.266,0.17532,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},65.92,66.52,65.7105,0.2095,0.32,980.718592,67.85,49.02,11085.38696014,89.8,5352,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":21,"price":140,"is_up":11},"Real Estate","XLRE",40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":179,"strikes":193,"updated_at":617,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":178,"total_open_interest":178,"put_call_ratio":9,"implied_volatility":176},0,[180,181,185,189],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":182,"label":182,"type":173,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",47,"261120",{"date":186,"label":186,"type":173,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",75,"261218",{"date":190,"label":190,"type":173,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",166,"270319",[194,206,216,229,242,254,268,285,303,322,339,358,377,396,415,434,454,475,493,510,528,546,564,582,600],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":72,"isAtm":72},51,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":43,"gamma":178,"theta":178,"vega":178,"rho":201,"in_the_money":11},"GGME  261016C00051000",13.6,16.6,0.2477,0.019561,{"contract_symbol":203,"symbol":203,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":72},"GGME  261016P00051000",1.55,0.1815,{"strike":207,"call":208,"put":214,"callItm":11,"putItm":72,"isAtm":72},52,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":43,"gamma":212,"theta":178,"vega":178,"rho":213,"in_the_money":11},"GGME  261016C00052000",12.8,15.8,0.000001,0.019945,{"contract_symbol":215,"symbol":215,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":72},"GGME  261016P00052000",{"strike":217,"call":218,"put":227,"callItm":11,"putItm":72,"isAtm":72},53,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"GGME  261016C00053000",11.8,14.8,0.999997,0.000005,-0.000002,0.000002,0.020327,{"contract_symbol":228,"symbol":228,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":72},"GGME  261016P00053000",{"strike":230,"call":231,"put":240,"callItm":11,"putItm":72,"isAtm":72},54,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"GGME  261016C00054000",10.7,13.8,0.999982,0.000024,-0.000009,0.00001,0.020711,{"contract_symbol":241,"symbol":241,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":72},"GGME  261016P00054000",{"strike":243,"call":244,"put":252,"callItm":11,"putItm":72,"isAtm":72},55,{"contract_symbol":245,"symbol":245,"bid":246,"ask":210,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"GGME  261016C00055000",9.7,0.999914,0.000107,-0.000039,0.000044,0.021093,{"contract_symbol":253,"symbol":253,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":72},"GGME  261016P00055000",{"strike":255,"call":256,"put":264,"callItm":11,"putItm":72,"isAtm":72},56,{"contract_symbol":257,"symbol":257,"bid":258,"ask":220,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"GGME  261016C00056000",8.7,0.999646,0.000403,-0.000147,0.000166,0.021469,{"contract_symbol":265,"symbol":265,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":224,"gamma":266,"theta":267,"vega":212,"rho":178,"in_the_money":72},"GGME  261016P00056000",0.000004,-0.000001,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":72,"isAtm":72},57,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"GGME  261016C00057000",7.7,10.8,0.998744,0.001298,-0.000474,0.000536,0.02183,{"contract_symbol":280,"symbol":280,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":267,"in_the_money":72},"GGME  261016P00057000",-0.00002,0.000037,-0.000007,0.000011,{"strike":286,"call":287,"put":296,"callItm":11,"putItm":72,"isAtm":72},58,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"GGME  261016C00058000",6.7,9.8,0.996131,0.003597,-0.001312,0.001485,0.022147,{"contract_symbol":297,"symbol":297,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":72},"GGME  261016P00058000",-0.000148,0.000244,-0.000048,0.000074,-0.000004,{"strike":304,"call":305,"put":314,"callItm":11,"putItm":72,"isAtm":72},59,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"GGME  261016C00059000",5.7,8.8,0.989579,0.008641,-0.003153,0.003567,0.022362,{"contract_symbol":315,"symbol":315,"bid":178,"ask":316,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":72},"GGME  261016P00059000",1.6,-0.000852,0.001241,-0.000243,0.000375,-0.000022,{"strike":323,"call":324,"put":332,"callItm":11,"putItm":72,"isAtm":72},60,{"contract_symbol":325,"symbol":325,"bid":326,"ask":272,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"GGME  261016C00060000",4.7,0.975253,0.018125,-0.006613,0.007481,0.022376,{"contract_symbol":333,"symbol":333,"bid":178,"ask":316,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":72},"GGME  261016P00060000",-0.003854,0.004889,-0.000958,0.001479,-0.000099,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":72,"isAtm":72},61,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"GGME  261016C00061000",3.8,6.9,0.94776,0.033402,-0.012187,0.013787,0.022049,{"contract_symbol":351,"symbol":351,"bid":178,"ask":352,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":72},"GGME  261016P00061000",1.65,-0.013915,0.015149,-0.002969,0.004583,-0.000356,{"strike":359,"call":360,"put":369,"callItm":11,"putItm":72,"isAtm":72},62,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"GGME  261016C00062000",2.9,5.8,0.901173,0.054419,-0.019856,0.022462,0.021222,{"contract_symbol":370,"symbol":370,"bid":178,"ask":371,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":72},"GGME  261016P00062000",1.75,-0.04073,0.037315,-0.007314,0.01129,-0.001045,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":72,"isAtm":72},63,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"GGME  261016C00063000",2.05,4.9,0.831063,0.078829,-0.028761,0.032538,0.019779,{"contract_symbol":389,"symbol":389,"bid":178,"ask":390,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":72},"GGME  261016P00063000",1.85,-0.098143,0.073867,-0.01448,0.022348,-0.002524,{"strike":397,"call":398,"put":407,"callItm":11,"putItm":72,"isAtm":11},64,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"GGME  261016C00064000",1.2,4.2,0.736856,0.102078,-0.037244,0.042135,0.017693,{"contract_symbol":408,"symbol":408,"bid":178,"ask":409,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":72},"GGME  261016P00064000",2,-0.197878,0.118697,-0.023267,0.035912,-0.005104,{"strike":416,"call":417,"put":426,"callItm":11,"putItm":72,"isAtm":11},65,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"GGME  261016C00065000",0.5,3.4,0.623248,0.118773,-0.043335,0.049026,0.015076,{"contract_symbol":427,"symbol":427,"bid":178,"ask":428,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":72},"GGME  261016P00065000",2.15,-0.339762,0.156309,-0.030639,0.047291,-0.008798,{"strike":435,"call":436,"put":445,"callItm":72,"putItm":11,"isAtm":11},66,{"contract_symbol":437,"symbol":437,"bid":178,"ask":438,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":72},"GGME  261016C00066000",2.7,0.1983,0.495289,0.15581,-0.036454,0.051499,0.012145,{"contract_symbol":446,"symbol":446,"bid":178,"ask":447,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"GGME  261016P00066000",2.55,0.1628,-0.508821,0.18982,-0.029912,0.05149,-0.013202,{"strike":455,"call":456,"put":465,"callItm":72,"putItm":11,"isAtm":11},67,{"contract_symbol":457,"symbol":457,"bid":178,"ask":458,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":72},"GGME  261016C00067000",2.25,0.1937,0.341115,0.14671,-0.032743,0.047363,0.008411,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"GGME  261016P00067000",0.15,3,0.1572,-0.695844,0.172394,-0.025339,0.045166,-0.018156,{"strike":476,"call":477,"put":485,"callItm":72,"putItm":11,"isAtm":11},68,{"contract_symbol":478,"symbol":478,"bid":178,"ask":479,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":72},"GGME  261016C00068000",1.95,0.211865,0.11585,-0.025856,0.037401,0.005244,{"contract_symbol":486,"symbol":486,"bid":487,"ask":343,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"GGME  261016P00068000",0.75,-0.839823,0.119983,-0.017636,0.031435,-0.022096,{"strike":494,"call":495,"put":502,"callItm":72,"putItm":11,"isAtm":72},69,{"contract_symbol":496,"symbol":496,"bid":178,"ask":371,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":72},"GGME  261016C00069000",0.118046,0.079074,-0.017649,0.025527,0.00293,{"contract_symbol":503,"symbol":503,"bid":316,"ask":504,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"GGME  261016P00069000",4.6,-0.928941,0.066931,-0.009838,0.017535,-0.024693,{"strike":511,"call":512,"put":519,"callItm":72,"putItm":11,"isAtm":72},70,{"contract_symbol":513,"symbol":513,"bid":178,"ask":316,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":72},"GGME  261016C00070000",0.058895,0.046948,-0.010478,0.015157,0.001465,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"GGME  261016P00070000",2.45,5.5,-0.973526,0.030215,-0.004441,0.007916,-0.026187,{"strike":529,"call":530,"put":537,"callItm":72,"putItm":11,"isAtm":72},71,{"contract_symbol":531,"symbol":531,"bid":178,"ask":316,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":72},"GGME  261016C00071000",0.026309,0.024392,-0.005444,0.007875,0.000656,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"GGME  261016P00071000",3.3,6.4,-0.991715,0.011139,-0.001637,0.002918,-0.027025,{"strike":547,"call":548,"put":555,"callItm":72,"putItm":11,"isAtm":72},72,{"contract_symbol":549,"symbol":549,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":72},"GGME  261016C00072000",0.010535,0.011154,-0.002489,0.003601,0.000263,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"GGME  261016P00072000",4.3,7.4,-0.997817,0.003383,-0.000497,0.000886,-0.02756,{"strike":565,"call":566,"put":573,"callItm":72,"putItm":11,"isAtm":72},73,{"contract_symbol":567,"symbol":567,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":72},"GGME  261016C00073000",0.003789,0.004513,-0.001007,0.001457,0.000095,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"GGME  261016P00073000",5.3,8.4,-0.999514,0.000853,-0.000125,0.000224,-0.027987,{"strike":583,"call":584,"put":591,"callItm":72,"putItm":11,"isAtm":72},74,{"contract_symbol":585,"symbol":585,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":72},"GGME  261016C00074000",0.001227,0.001624,-0.000362,0.000524,0.000031,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"GGME  261016P00074000",6.3,9.4,-0.999908,0.00018,-0.000026,0.000047,-0.028381,{"strike":187,"call":601,"put":608,"callItm":72,"putItm":11,"isAtm":72},{"contract_symbol":602,"symbol":602,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":459,"implied_volatility":459,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":72},"GGME  261016C00075000",0.000359,0.000522,-0.000117,0.000169,0.000009,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":469,"implied_volatility":469,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"GGME  261016P00075000",7.3,10.4,-0.999985,0.000032,-0.000005,0.000008,-0.028766,"2026-10-04T18:49:05.478715+00:00"]