[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLY":3,"homepage-market-summary":30,"stock-options-GOLY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOLY","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},"Strategy Shares Gold Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4434,1.307508,"Monthly",{"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},24.02,24.28,24.72,23.9,24.31,-0.29,-1.19,18257.979494,41.72,23.6,60553.86845206,2.3,1351,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"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":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":197,"updated_at":577,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":147,"implied_volatility":179},0,22,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",103,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",194,"270416",[198,219,237,254,272,294,313,326,341,355,370,386,400,413,426,435,444,453,462,471,480,490,499,508,517,525,533,542,550,559,568],{"strike":199,"call":200,"put":210,"callItm":11,"putItm":74,"isAtm":74},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":11},"GOLY  261016C00020000",3.1,5.1,0.3914,0.993164,0.010335,-0.001258,0.0009,0.007607,{"contract_symbol":211,"symbol":211,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":74},"GOLY  261016P00020000",0.75,0.3069,-0.000887,0.002082,-0.000156,0.000142,-0.000008,{"strike":220,"call":221,"put":230,"callItm":11,"putItm":74,"isAtm":74},21,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"GOLY  261016C00021000",2.6,4.2,0.966317,0.040548,-0.004934,0.003532,0.007734,{"contract_symbol":231,"symbol":231,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":74},"GOLY  261016P00021000",-0.010333,0.018941,-0.001417,0.001294,-0.000097,{"strike":182,"call":238,"put":247,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"GOLY  261016C00022000",1.6,3.2,0.889207,0.102358,-0.012456,0.008917,0.007376,{"contract_symbol":248,"symbol":248,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":74},"GOLY  261016P00022000",-0.061776,0.084172,-0.006298,0.00575,-0.000586,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":74,"isAtm":11},23,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"GOLY  261016C00023000",0.65,2.25,0.739692,0.17577,-0.02139,0.015313,0.006301,{"contract_symbol":266,"symbol":266,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"GOLY  261016P00023000",-0.211728,0.200009,-0.014965,0.013663,-0.002025,{"strike":273,"call":274,"put":283,"callItm":11,"putItm":74,"isAtm":11},24,{"contract_symbol":275,"symbol":275,"bid":181,"ask":276,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"GOLY  261016C00024000",1.4,0.239,0.541161,0.351858,-0.015972,0.018722,0.00481,{"contract_symbol":284,"symbol":284,"bid":181,"ask":285,"last":286,"change":181,"changePercent":9,"volume":181,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":74},"GOLY  261016P00024000",0.6,0.5,5,0.1271,-0.435346,0.656372,-0.008428,0.018574,-0.004098,{"strike":65,"call":295,"put":303,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":296,"symbol":296,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":74},"GOLY  261016C00025000",0.3623,0.313116,0.207271,-0.021618,0.016717,0.002766,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"GOLY  261016P00025000",0.05,1.7,0.0666,-0.997711,0.022796,-0.00008,0.000338,-0.009568,{"strike":314,"call":315,"put":322,"callItm":74,"putItm":11,"isAtm":11},26,{"contract_symbol":316,"symbol":316,"bid":181,"ask":212,"last":285,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":297,"implied_volatility":297,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":74},"GOLY  261016C00026000",0.149231,0.135925,-0.014177,0.010963,0.00133,{"contract_symbol":323,"symbol":323,"bid":66,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":325,"in_the_money":11},"GOLY  261016P00026000",-1,-0.009973,{"strike":327,"call":328,"put":336,"callItm":74,"putItm":11,"isAtm":74},27,{"contract_symbol":329,"symbol":329,"bid":181,"ask":212,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":297,"implied_volatility":297,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":74},"GOLY  261016C00027000",2.46,0.058024,0.067877,-0.007079,0.005475,0.00052,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":340,"in_the_money":11},"GOLY  261016P00027000",1.9,3.7,-0.010356,{"strike":342,"call":343,"put":350,"callItm":74,"putItm":11,"isAtm":74},28,{"contract_symbol":344,"symbol":344,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"GOLY  261016C00028000",0.018577,0.026601,-0.002774,0.002145,0.000167,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":354,"in_the_money":11},"GOLY  261016P00028000",2.9,4.7,-0.01074,{"strike":356,"call":357,"put":365,"callItm":74,"putItm":11,"isAtm":74},29,{"contract_symbol":358,"symbol":358,"bid":181,"ask":212,"last":359,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":74},"GOLY  261016C00029000",2.8,0.00496,0.008399,-0.000876,0.000677,0.000045,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":369,"in_the_money":11},"GOLY  261016P00029000",3.9,5.5,-0.011124,{"strike":371,"call":372,"put":381,"callItm":74,"putItm":11,"isAtm":74},30,{"contract_symbol":373,"symbol":373,"bid":181,"ask":212,"last":374,"change":181,"changePercent":9,"volume":181,"openInterest":375,"open_interest":375,"iv":297,"implied_volatility":297,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":74},"GOLY  261016C00030000",0.1,3,0.00112,0.002186,-0.000228,0.000176,0.00001,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":385,"in_the_money":11},"GOLY  261016P00030000",4.9,6.5,-0.011507,{"strike":387,"call":388,"put":395,"callItm":74,"putItm":11,"isAtm":74},31,{"contract_symbol":389,"symbol":389,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":74},"GOLY  261016C00031000",0.000217,0.000479,-0.00005,0.000039,0.000002,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":399,"in_the_money":11},"GOLY  261016P00031000",5.9,7.5,-0.011891,{"strike":401,"call":402,"put":408,"callItm":74,"putItm":11,"isAtm":74},32,{"contract_symbol":403,"symbol":403,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":181,"in_the_money":74},"GOLY  261016C00032000",0.000037,0.00009,-0.000009,0.000007,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":412,"in_the_money":11},"GOLY  261016P00032000",6.9,8.5,-0.012274,{"strike":414,"call":415,"put":421,"callItm":74,"putItm":11,"isAtm":74},33,{"contract_symbol":416,"symbol":416,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":181,"in_the_money":74},"GOLY  261016C00033000",0.000005,0.000015,-0.000002,0.000001,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":425,"in_the_money":11},"GOLY  261016P00033000",7.9,9.5,-0.012658,{"strike":427,"call":428,"put":430,"callItm":74,"putItm":11,"isAtm":74},34,{"contract_symbol":429,"symbol":429,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":420,"gamma":394,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00034000",{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":434,"in_the_money":11},"GOLY  261016P00034000",8.9,10.5,-0.013041,{"strike":436,"call":437,"put":439,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":438,"symbol":438,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00035000",{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":443,"in_the_money":11},"GOLY  261016P00035000",9.9,11.5,-0.013425,{"strike":445,"call":446,"put":448,"callItm":74,"putItm":11,"isAtm":74},36,{"contract_symbol":447,"symbol":447,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00036000",{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":452,"in_the_money":11},"GOLY  261016P00036000",10.9,12.6,-0.013808,{"strike":454,"call":455,"put":457,"callItm":74,"putItm":11,"isAtm":74},37,{"contract_symbol":456,"symbol":456,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00037000",{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":461,"in_the_money":11},"GOLY  261016P00037000",11.9,13.6,-0.014192,{"strike":463,"call":464,"put":466,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":465,"symbol":465,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00038000",{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":470,"in_the_money":11},"GOLY  261016P00038000",12.7,14.5,-0.014575,{"strike":472,"call":473,"put":475,"callItm":74,"putItm":11,"isAtm":74},39,{"contract_symbol":474,"symbol":474,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00039000",{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":479,"in_the_money":11},"GOLY  261016P00039000",13.7,15.5,-0.014959,{"strike":481,"call":482,"put":485,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":483,"symbol":483,"bid":181,"ask":212,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":484,"open_interest":484,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00040000",10,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":489,"in_the_money":11},"GOLY  261016P00040000",14.7,16.5,-0.015343,{"strike":491,"call":492,"put":494,"callItm":74,"putItm":11,"isAtm":74},41,{"contract_symbol":493,"symbol":493,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00041000",{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":498,"in_the_money":11},"GOLY  261016P00041000",15.7,17.5,-0.015726,{"strike":500,"call":501,"put":503,"callItm":74,"putItm":11,"isAtm":74},42,{"contract_symbol":502,"symbol":502,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00042000",{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":507,"in_the_money":11},"GOLY  261016P00042000",16.7,18.5,-0.01611,{"strike":509,"call":510,"put":512,"callItm":74,"putItm":11,"isAtm":74},43,{"contract_symbol":511,"symbol":511,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00043000",{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":516,"in_the_money":11},"GOLY  261016P00043000",17.7,19.5,-0.016494,{"strike":518,"call":519,"put":521,"callItm":74,"putItm":11,"isAtm":74},44,{"contract_symbol":520,"symbol":520,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00044000",{"contract_symbol":522,"symbol":522,"bid":506,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":524,"in_the_money":11},"GOLY  261016P00044000",20.5,-0.016877,{"strike":526,"call":527,"put":529,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":528,"symbol":528,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00045000",{"contract_symbol":530,"symbol":530,"bid":515,"ask":531,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":532,"in_the_money":11},"GOLY  261016P00045000",21.5,-0.017261,{"strike":534,"call":535,"put":537,"callItm":74,"putItm":11,"isAtm":74},46,{"contract_symbol":536,"symbol":536,"bid":181,"ask":212,"last":240,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00046000",{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":541,"in_the_money":11},"GOLY  261016P00046000",20.4,22.5,-0.017644,{"strike":187,"call":543,"put":545,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":544,"symbol":544,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00047000",{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":549,"in_the_money":11},"GOLY  261016P00047000",21.4,23.5,-0.018028,{"strike":551,"call":552,"put":554,"callItm":74,"putItm":11,"isAtm":74},48,{"contract_symbol":553,"symbol":553,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00048000",{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":558,"in_the_money":11},"GOLY  261016P00048000",22.4,24.5,-0.018411,{"strike":560,"call":561,"put":563,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":562,"symbol":562,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00050000",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":567,"in_the_money":11},"GOLY  261016P00050000",24.4,26.5,-0.019178,{"strike":569,"call":570,"put":572,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":571,"symbol":571,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":297,"implied_volatility":297,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GOLY  261016C00055000",{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":307,"implied_volatility":307,"delta":324,"gamma":181,"theta":181,"vega":181,"rho":576,"in_the_money":11},"GOLY  261016P00055000",29.1,31.5,-0.021096,"2026-10-04T21:06:11.717388+00:00"]