[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOW":3,"homepage-market-summary":29,"stock-options-GOOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOOW","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},"Roundhill GOOGL WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.9093,24.726468,"Weekly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59,59.4,58.6201,57.93,1.07,1.85,25384.487763,83.171,54.15,38295.2977913,16.7,301,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":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":51,"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":126,"expiration_iv":126,"kpis":178,"expirations":182,"strikes":196,"updated_at":936,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":126},2,174,0,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",103,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",194,"270416",[197,214,228,242,260,282,306,327,350,373,392,415,435,457,480,502,524,545,564,582,599,619,638,657,675,695,714,731,749,767,785,803,819,832,846,859,872,882,891,900,909,918,927],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":73,"isAtm":73},30,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":204,"in_the_money":11},"GOOW  261016C00030000",28.1,29.9,0.3382,0.011436,{"contract_symbol":206,"symbol":206,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":73},"GOOW  261016P00030000",1.05,0.9249,-0.000063,0.000024,-0.000097,0.000029,-0.000001,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":73,"isAtm":73},35,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":220,"in_the_money":11},"GOOW  261016C00035000",23.1,24.9,0.013342,{"contract_symbol":222,"symbol":222,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":73},"GOOW  261016P00035000",-0.001432,0.000439,-0.001789,0.000539,-0.000034,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":73,"isAtm":73},40,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":11},"GOOW  261016C00040000",18.1,20,0.015248,{"contract_symbol":236,"symbol":236,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":73},"GOOW  261016P00040000",-0.012464,0.003029,-0.01235,0.003718,-0.000299,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":73,"isAtm":73},45,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"GOOW  261016C00045000",13.1,15,0.999982,0.00002,-0.000011,0.000009,0.017153,{"contract_symbol":254,"symbol":254,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":73},"GOOW  261016P00045000",-0.055884,0.010573,-0.043103,0.012977,-0.001361,{"strike":261,"call":262,"put":272,"callItm":11,"putItm":73,"isAtm":73},50,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"GOOW  261016C00050000",8.1,10,0.3285,0.995511,0.003471,-0.001785,0.001513,0.018957,{"contract_symbol":273,"symbol":273,"bid":181,"ask":274,"last":275,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":73},"GOOW  261016P00050000",1.1,0.56,0.6452,-0.084287,0.020803,-0.041275,0.017812,-0.002011,{"strike":283,"call":284,"put":294,"callItm":11,"putItm":73,"isAtm":73},55,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"GOOW  261016C00055000",3.2,5.1,0.309,0.883725,0.054959,-0.025007,0.022535,0.018272,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":181,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":73},"GOOW  261016P00055000",0.05,0.7,0.95,16,0.3749,-0.159679,0.05627,-0.037683,0.027991,-0.003734,{"strike":307,"call":308,"put":318,"callItm":11,"putItm":73,"isAtm":73},56,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"GOOW  261016C00056000",2.35,4.2,0.2965,0.823931,0.075767,-0.031739,0.029809,0.01726,{"contract_symbol":319,"symbol":319,"bid":181,"ask":320,"last":44,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":73},"GOOW  261016P00056000",1.55,0.3396,-0.206051,0.072849,-0.040038,0.032829,-0.004813,{"strike":328,"call":329,"put":339,"callItm":11,"putItm":73,"isAtm":11},57,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"GOOW  261016C00057000",1.5,3.4,0.2684,0.753105,0.102098,-0.035049,0.036363,0.015998,{"contract_symbol":340,"symbol":340,"bid":181,"ask":341,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":73},"GOOW  261016P00057000",1.8,1.7,3,0.3604,-0.299678,0.083717,-0.051807,0.040032,-0.007052,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":73,"isAtm":11},58,{"contract_symbol":353,"symbol":353,"bid":65,"ask":354,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"GOOW  261016C00058000",2.75,2.21,0.2242,0.659984,0.141882,-0.033983,0.042209,0.014234,{"contract_symbol":363,"symbol":363,"bid":126,"ask":364,"last":365,"change":181,"changePercent":9,"volume":181,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":73},"GOOW  261016P00058000",2.2,1.2,4,0.3885,-0.396159,0.086111,-0.061929,0.04439,-0.009411,{"strike":17,"call":374,"put":383,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":375,"symbol":375,"bid":151,"ask":341,"last":376,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"GOOW  261016C00059000",4.15,0.1685,0.506562,0.205514,-0.027804,0.045949,0.011098,{"contract_symbol":384,"symbol":384,"bid":65,"ask":354,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":176,"open_interest":176,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"GOOW  261016P00059000",2.05,0.3986,-0.484481,0.086825,-0.065729,0.045921,-0.011594,{"strike":393,"call":394,"put":404,"callItm":73,"putItm":11,"isAtm":11},60,{"contract_symbol":395,"symbol":395,"bid":396,"ask":65,"last":44,"change":181,"changePercent":9,"volume":181,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":73},"GOOW  261016C00060000",0.55,5,0.2272,0.36064,0.143049,-0.035181,0.043122,0.007872,{"contract_symbol":405,"symbol":405,"bid":320,"ask":406,"last":407,"change":181,"changePercent":9,"volume":181,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"GOOW  261016P00060000",3.3,2.88,14,0.3894,-0.57263,0.087468,-0.063191,0.045192,-0.013774,{"strike":416,"call":417,"put":427,"callItm":73,"putItm":11,"isAtm":11},61,{"contract_symbol":418,"symbol":418,"bid":181,"ask":297,"last":419,"change":420,"changePercent":9,"volume":179,"openInterest":397,"open_interest":397,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":73},"GOOW  261016C00061000",0.45,-0.85,0.2747,0.276016,0.105634,-0.037988,0.038507,0.006008,{"contract_symbol":428,"symbol":428,"bid":364,"ask":311,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"GOOW  261016P00061000",0.3593,-0.670088,0.087493,-0.053821,0.041713,-0.016163,{"strike":436,"call":437,"put":446,"callItm":73,"putItm":11,"isAtm":73},62,{"contract_symbol":438,"symbol":438,"bid":181,"ask":439,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":73},"GOOW  261016C00062000",1.45,0.3086,0.213877,0.081945,-0.037188,0.033556,0.00465,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"GOOW  261016P00062000",2.9,4.8,4.7,0.3177,-0.778917,0.081132,-0.039025,0.034204,-0.018834,{"strike":458,"call":459,"put":469,"callItm":73,"putItm":11,"isAtm":73},63,{"contract_symbol":460,"symbol":460,"bid":181,"ask":461,"last":461,"change":181,"changePercent":9,"volume":181,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":73},"GOOW  261016C00063000",0.8,8,0.3303,0.162297,0.064553,-0.033553,0.02829,0.003529,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":181,"changePercent":9,"volume":181,"openInterest":265,"open_interest":265,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"GOOW  261016P00063000",3.9,5.7,5.9,0.3301,-0.837798,0.064552,-0.033528,0.028279,-0.020488,{"strike":481,"call":482,"put":492,"callItm":73,"putItm":11,"isAtm":73},64,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":408,"open_interest":408,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":73},"GOOW  261016C00064000",0.15,0.3,0.3459,0.120822,0.050452,-0.028759,0.023154,0.002629,{"contract_symbol":493,"symbol":493,"bid":449,"ask":494,"last":495,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"GOOW  261016P00064000",6.6,6.96,0.3547,-0.872843,0.050983,-0.030569,0.023997,-0.021633,{"strike":503,"call":504,"put":514,"callItm":73,"putItm":11,"isAtm":73},65,{"contract_symbol":505,"symbol":505,"bid":181,"ask":506,"last":507,"change":181,"changePercent":9,"volume":181,"openInterest":462,"open_interest":462,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":73},"GOOW  261016C00065000",1.15,0.17,0.3832,0.104334,0.041009,-0.028689,0.02085,0.002265,{"contract_symbol":515,"symbol":515,"bid":472,"ask":516,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"GOOW  261016P00065000",7.6,7.2,0.373,-0.902088,0.040221,-0.026664,0.019907,-0.022649,{"strike":525,"call":526,"put":535,"callItm":73,"putItm":11,"isAtm":73},66,{"contract_symbol":527,"symbol":527,"bid":181,"ask":365,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":73},"GOOW  261016C00066000",0.2,0.4261,0.095754,0.034637,-0.029966,0.019583,0.002072,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":462,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"GOOW  261016P00066000",6.7,8.5,0.3961,-0.920915,0.032304,-0.024147,0.016977,-0.023441,{"strike":546,"call":547,"put":555,"callItm":73,"putItm":11,"isAtm":73},67,{"contract_symbol":548,"symbol":548,"bid":181,"ask":506,"last":151,"change":181,"changePercent":9,"volume":181,"openInterest":549,"open_interest":549,"iv":529,"implied_volatility":529,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":73},"GOOW  261016C00067000",21,0.068521,0.026909,-0.02328,0.015214,0.001486,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"GOOW  261016P00067000",7.7,9.6,-0.945833,0.024091,-0.018007,0.012661,-0.024361,{"strike":565,"call":566,"put":573,"callItm":73,"putItm":11,"isAtm":73},68,{"contract_symbol":567,"symbol":567,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":73},"GOOW  261016C00068000",0.047958,0.020324,-0.017583,0.011491,0.001042,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"GOOW  261016P00068000",8.6,10.5,-0.963856,0.017389,-0.012998,0.009139,-0.025133,{"strike":583,"call":584,"put":591,"callItm":73,"putItm":11,"isAtm":73},69,{"contract_symbol":585,"symbol":585,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":73},"GOOW  261016C00069000",0.032849,0.014943,-0.012928,0.008449,0.000715,{"contract_symbol":592,"symbol":592,"bid":558,"ask":593,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"GOOW  261016P00069000",11.5,-0.976489,0.012166,-0.009094,0.006394,-0.025789,{"strike":600,"call":601,"put":609,"callItm":73,"putItm":11,"isAtm":73},70,{"contract_symbol":602,"symbol":602,"bid":181,"ask":274,"last":603,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":529,"implied_volatility":529,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":73},"GOOW  261016C00070000",0.57,0.022034,0.010708,-0.009263,0.006054,0.000481,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":539,"implied_volatility":539,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"GOOW  261016P00070000",10.6,12.4,12.92,-0.985079,0.008263,-0.006177,0.004343,-0.026357,{"strike":620,"call":621,"put":629,"callItm":73,"putItm":11,"isAtm":73},71,{"contract_symbol":622,"symbol":622,"bid":181,"ask":207,"last":623,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":529,"implied_volatility":529,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":73},"GOOW  261016C00071000",0.88,0.014483,0.007487,-0.006477,0.004233,0.000316,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"GOOW  261016P00071000",11.6,13.4,-0.990754,0.005455,-0.004078,0.002867,-0.026862,{"strike":639,"call":640,"put":648,"callItm":73,"putItm":11,"isAtm":73},72,{"contract_symbol":641,"symbol":641,"bid":181,"ask":207,"last":642,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":73},"GOOW  261016C00072000",2.53,0.009335,0.005113,-0.004423,0.002891,0.000204,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"GOOW  261016P00072000",12.6,14.4,-0.994402,0.003505,-0.00262,0.001842,-0.027323,{"strike":658,"call":659,"put":666,"callItm":73,"putItm":11,"isAtm":73},73,{"contract_symbol":660,"symbol":660,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":73},"GOOW  261016C00073000",0.005903,0.003415,-0.002954,0.001931,0.000129,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"GOOW  261016P00073000",13.6,15.4,-0.996685,0.002194,-0.00164,0.001153,-0.027755,{"strike":676,"call":677,"put":686,"callItm":73,"putItm":11,"isAtm":73},74,{"contract_symbol":678,"symbol":678,"bid":181,"ask":207,"last":679,"change":181,"changePercent":9,"volume":181,"openInterest":680,"open_interest":680,"iv":529,"implied_volatility":529,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":73},"GOOW  261016C00074000",0.75,24,0.003665,0.002232,-0.001931,0.001262,0.00008,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"GOOW  261016P00074000",14.5,16.4,-0.998079,0.00134,-0.001002,0.000704,-0.028166,{"strike":696,"call":697,"put":704,"callItm":73,"putItm":11,"isAtm":73},75,{"contract_symbol":698,"symbol":698,"bid":181,"ask":207,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":529,"implied_volatility":529,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":73},"GOOW  261016C00075000",0.002236,0.001429,-0.001237,0.000808,0.000049,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":539,"implied_volatility":539,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"GOOW  261016P00075000",15.5,17.4,15.35,-0.998909,0.000799,-0.000597,0.00042,-0.028566,{"strike":715,"call":716,"put":722,"callItm":73,"putItm":11,"isAtm":73},76,{"contract_symbol":717,"symbol":717,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":212,"in_the_money":73},"GOOW  261016C00076000",0.001341,0.000898,-0.000777,0.000507,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"GOOW  261016P00076000",16.5,18.4,-0.999393,0.000466,-0.000348,0.000245,-0.028958,{"strike":732,"call":733,"put":740,"callItm":73,"putItm":11,"isAtm":73},77,{"contract_symbol":734,"symbol":734,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":73},"GOOW  261016C00077000",0.000791,0.000553,-0.000479,0.000313,0.000017,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":11},"GOOW  261016P00077000",17.5,19.4,-0.999669,0.000266,-0.000199,0.00014,-0.029345,{"strike":750,"call":751,"put":758,"callItm":73,"putItm":11,"isAtm":73},78,{"contract_symbol":752,"symbol":752,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":73},"GOOW  261016C00078000",0.000459,0.000335,-0.00029,0.000189,0.00001,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":11},"GOOW  261016P00078000",18.5,20.4,-0.999823,0.000149,-0.000111,0.000078,-0.02973,{"strike":768,"call":769,"put":776,"callItm":73,"putItm":11,"isAtm":73},79,{"contract_symbol":770,"symbol":770,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":73},"GOOW  261016C00079000",0.000263,0.000199,-0.000172,0.000113,0.000006,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":11},"GOOW  261016P00079000",19.5,21.5,-0.999907,0.000081,-0.000061,0.000043,-0.030113,{"strike":786,"call":787,"put":794,"callItm":73,"putItm":11,"isAtm":73},80,{"contract_symbol":788,"symbol":788,"bid":181,"ask":207,"last":366,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":529,"implied_volatility":529,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":73},"GOOW  261016C00080000",0.000148,0.000117,-0.000101,0.000066,0.000003,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":11},"GOOW  261016P00080000",20.5,22.5,-0.999952,0.000044,-0.000033,0.000023,-0.030495,{"strike":804,"call":805,"put":812,"callItm":73,"putItm":11,"isAtm":73},81,{"contract_symbol":806,"symbol":806,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":73},"GOOW  261016C00081000",0.000082,0.000067,-0.000058,0.000038,0.000002,{"contract_symbol":813,"symbol":813,"bid":779,"ask":814,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":815,"gamma":801,"theta":816,"vega":817,"rho":818,"in_the_money":11},"GOOW  261016P00081000",23.5,-0.999975,-0.000017,0.000012,-0.030876,{"strike":820,"call":821,"put":826,"callItm":73,"putItm":11,"isAtm":73},82,{"contract_symbol":822,"symbol":822,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":823,"gamma":810,"theta":800,"vega":824,"rho":825,"in_the_money":73},"GOOW  261016C00082000",0.000045,0.000022,0.000001,{"contract_symbol":827,"symbol":827,"bid":797,"ask":828,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":829,"gamma":817,"theta":830,"vega":775,"rho":831,"in_the_money":11},"GOOW  261016P00082000",24.5,-0.999988,-0.000009,-0.031258,{"strike":833,"call":834,"put":840,"callItm":73,"putItm":11,"isAtm":73},83,{"contract_symbol":835,"symbol":835,"bid":181,"ask":207,"last":836,"change":181,"changePercent":9,"volume":181,"openInterest":837,"open_interest":837,"iv":529,"implied_volatility":529,"delta":210,"gamma":838,"theta":839,"vega":817,"rho":825,"in_the_money":73},"GOOW  261016C00083000",2.6,6,0.000021,-0.000018,{"contract_symbol":841,"symbol":841,"bid":814,"ask":842,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":843,"gamma":775,"theta":844,"vega":793,"rho":845,"in_the_money":11},"GOOW  261016P00083000",25.3,-0.999994,-0.000005,-0.031639,{"strike":847,"call":848,"put":853,"callItm":73,"putItm":11,"isAtm":73},84,{"contract_symbol":849,"symbol":849,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":850,"gamma":817,"theta":851,"vega":852,"rho":181,"in_the_money":73},"GOOW  261016C00084000",0.000013,-0.00001,0.000007,{"contract_symbol":854,"symbol":854,"bid":828,"ask":855,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":856,"gamma":793,"theta":857,"vega":811,"rho":858,"in_the_money":11},"GOOW  261016P00084000",26.5,-0.999997,-0.000002,-0.032021,{"strike":860,"call":861,"put":866,"callItm":73,"putItm":11,"isAtm":73},85,{"contract_symbol":862,"symbol":862,"bid":181,"ask":207,"last":863,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":529,"implied_volatility":529,"delta":852,"gamma":775,"theta":864,"vega":865,"rho":181,"in_the_money":73},"GOOW  261016C00085000",3.7,-0.000006,0.000004,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":870,"gamma":811,"theta":213,"vega":825,"rho":871,"in_the_money":11},"GOOW  261016P00085000",25.5,27.5,-0.999999,-0.032402,{"strike":873,"call":874,"put":876,"callItm":73,"putItm":11,"isAtm":73},90,{"contract_symbol":875,"symbol":875,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00090000",{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":881,"in_the_money":11},"GOOW  261016P00090000",30.5,32.4,-1,-0.034308,{"strike":883,"call":884,"put":886,"callItm":73,"putItm":11,"isAtm":73},95,{"contract_symbol":885,"symbol":885,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00095000",{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":890,"in_the_money":11},"GOOW  261016P00095000",35.5,37.4,-0.036214,{"strike":892,"call":893,"put":895,"callItm":73,"putItm":11,"isAtm":73},100,{"contract_symbol":894,"symbol":894,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00100000",{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":899,"in_the_money":11},"GOOW  261016P00100000",40.3,42.4,-0.03812,{"strike":901,"call":902,"put":904,"callItm":73,"putItm":11,"isAtm":73},105,{"contract_symbol":903,"symbol":903,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00105000",{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":908,"in_the_money":11},"GOOW  261016P00105000",45.2,47.4,-0.040026,{"strike":910,"call":911,"put":913,"callItm":73,"putItm":11,"isAtm":73},110,{"contract_symbol":912,"symbol":912,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00110000",{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":917,"in_the_money":11},"GOOW  261016P00110000",50.1,52.3,-0.041932,{"strike":919,"call":920,"put":922,"callItm":73,"putItm":11,"isAtm":73},115,{"contract_symbol":921,"symbol":921,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00115000",{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":926,"in_the_money":11},"GOOW  261016P00115000",54.9,57.3,-0.043838,{"strike":928,"call":929,"put":931,"callItm":73,"putItm":11,"isAtm":73},120,{"contract_symbol":930,"symbol":930,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":529,"implied_volatility":529,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOW  261016C00120000",{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":539,"implied_volatility":539,"delta":880,"gamma":181,"theta":181,"vega":181,"rho":935,"in_the_money":11},"GOOW  261016P00120000",59.8,62.3,-0.045744,"2026-10-04T21:06:08.922845+00:00"]