[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPN":3,"homepage-market-summary":35,"stock-options-GPN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Global Payments, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Global Payments is a leading provider of payment processing and software solutions and historically focused on serving small and midsize merchants. The Worldpay acquisition pushes the company into the large merchant space and expands the company's international operations. Following the Worldpay acquisition, the company will process about $4 trilliion in payment volume.","26,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2758,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},78.38,80.3,80.5,77.92,80.29,-1.91,-2.38,2493558.483139,39224,78.6899,95.88,61.16,3144748.958206384,49.6,6466,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":238,"updated_at":704,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,9885,0.53,[189,190,194,198,202,206,210,214,218,222,226,230,234],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",47,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",75,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",103,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-02-19",138,"270219",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",166,"270319",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",229,"270521",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",256,"270617",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-09-17",348,"270917",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",474,"280121",{"date":227,"label":227,"type":180,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-06-16",621,"280616",{"date":231,"label":231,"type":180,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-12-15",803,"281215",{"date":235,"label":235,"type":180,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",838,"290119",[239,256,274,294,314,334,357,378,402,427,452,476,501,524,548,567,587,607,627,643,657,668,677,686,695],{"strike":240,"call":241,"put":252,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":44},"GPN   261016C00040000",37.2,40.1,29,0.7892,0.999995,0.000002,-0.000009,0.000003,0.015342,{"contract_symbol":253,"symbol":253,"bid":185,"ask":254,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":255,"implied_volatility":255,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016P00040000",0.75,0.6166,{"strike":257,"call":258,"put":267,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":246,"implied_volatility":246,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":44},"GPN   261016C00045000",32.2,35.1,0.999878,0.00004,-0.000207,0.000074,0.017256,{"contract_symbol":268,"symbol":268,"bid":185,"ask":254,"last":111,"change":185,"changePercent":9,"volume":185,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":272,"rho":185,"in_the_money":14},"GPN   261016P00045000",163,0.6165,-0.000002,0.000001,-0.000003,{"strike":275,"call":276,"put":286,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":246,"implied_volatility":246,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"GPN   261016C00050000",27.4,30.1,26,0.998586,0.000382,-0.001999,0.00071,0.019133,{"contract_symbol":287,"symbol":287,"bid":185,"ask":254,"last":288,"change":185,"changePercent":9,"volume":185,"openInterest":289,"open_interest":289,"iv":270,"implied_volatility":270,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":271,"in_the_money":14},"GPN   261016P00050000",0.2,46,-0.000077,0.000033,-0.000105,0.000048,{"strike":295,"call":296,"put":305,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":246,"implied_volatility":246,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"GPN   261016C00055000",22.6,25.2,0.991085,0.00199,-0.010422,0.0037,0.020813,{"contract_symbol":306,"symbol":306,"bid":185,"ask":254,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":270,"implied_volatility":270,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"GPN   261016P00055000",0.05,8,-0.001376,0.000477,-0.001523,0.000692,-0.000043,{"strike":315,"call":316,"put":325,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":246,"implied_volatility":246,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":44},"GPN   261016C00060000",17.6,20.2,0.964556,0.006445,-0.033758,0.011985,0.021879,{"contract_symbol":326,"symbol":326,"bid":185,"ask":327,"last":327,"change":185,"changePercent":9,"volume":185,"openInterest":328,"open_interest":328,"iv":270,"implied_volatility":270,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"GPN   261016P00060000",0.15,1000,-0.011496,0.00318,-0.010164,0.004619,-0.000361,{"strike":335,"call":336,"put":348,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":185,"changePercent":9,"volume":185,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"GPN   261016C00065000",12.8,15.2,15.75,13,0.6815,0.929123,0.012959,-0.050612,0.020808,0.022666,{"contract_symbol":349,"symbol":349,"bid":185,"ask":126,"last":327,"change":185,"changePercent":9,"volume":185,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"GPN   261016P00065000",550,0.4919,-0.023232,0.007278,-0.01481,0.008436,-0.000724,{"strike":358,"call":359,"put":369,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":360,"symbol":360,"bid":308,"ask":361,"last":362,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":44},"GPN   261016C00070000",9.7,18.4,0.5377,0.870016,0.025629,-0.062311,0.03247,0.022725,{"contract_symbol":370,"symbol":370,"bid":288,"ask":183,"last":126,"change":185,"changePercent":9,"volume":185,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"GPN   261016P00070000",350,0.4188,-0.077876,0.022657,-0.033426,0.02236,-0.002431,{"strike":196,"call":379,"put":391,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":185,"changePercent":9,"volume":185,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":44},"GPN   261016C00075000",3.9,5.5,11.27,51,0.444,0.708968,0.050303,-0.083417,0.052631,0.019516,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":136,"change":185,"changePercent":9,"volume":185,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"GPN   261016P00075000",0.65,1.2,119,0.3712,-0.260212,0.056948,-0.065999,0.049811,-0.008179,{"strike":403,"call":404,"put":416,"callItm":14,"putItm":44,"isAtm":44},80,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":185,"changePercent":9,"volume":185,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"GPN   261016C00080000",1.4,1.75,1.78,2521,0.3847,0.407548,0.065733,-0.081818,0.059587,0.011617,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":185,"changePercent":9,"volume":185,"openInterest":224,"open_interest":224,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"GPN   261016P00080000",2.6,3.4,2.67,0.339,-0.608302,0.073811,-0.071358,0.058968,-0.01944,{"strike":428,"call":429,"put":441,"callItm":14,"putItm":44,"isAtm":14},82.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":185,"changePercent":9,"volume":185,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"GPN   261016C00082500",0.8,0.95,0.85,1009,0.3805,0.257761,0.055291,-0.067312,0.049569,0.007414,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":419,"change":185,"changePercent":9,"volume":185,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"GPN   261016P00082500",4.1,5.4,94,0.3312,-0.775604,0.058906,-0.054334,0.045967,-0.025142,{"strike":453,"call":454,"put":464,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":455,"symbol":455,"bid":156,"ask":456,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"GPN   261016C00085000",0.6,114,0.3907,0.15354,0.039483,-0.05069,0.03635,0.004438,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":185,"changePercent":9,"volume":185,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"GPN   261016P00085000",6.1,7.6,4.32,294,0.3207,-0.896089,0.036659,-0.03171,0.027702,-0.029568,{"strike":477,"call":478,"put":489,"callItm":14,"putItm":44,"isAtm":14},87.5,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"GPN   261016C00087500",0.1,0.3,87,0.3614,0.064302,0.022663,-0.024897,0.019301,0.001875,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":185,"changePercent":9,"volume":185,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"GPN   261016P00087500",8.2,9.9,8.1,107,0.3478,-0.943156,0.021385,-0.021758,0.017526,-0.031899,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":504,"symbol":504,"bid":185,"ask":126,"last":327,"change":185,"changePercent":9,"volume":185,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"GPN   261016C00090000",323,0.3818,0.035027,0.013194,-0.016173,0.011869,0.001023,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":185,"changePercent":9,"volume":185,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"GPN   261016P00090000",10.7,12.5,11.8,117,0.3837,-0.964231,0.013355,-0.016536,0.012075,-0.033476,{"strike":525,"call":526,"put":536,"callItm":14,"putItm":44,"isAtm":14},92.5,{"contract_symbol":527,"symbol":527,"bid":185,"ask":254,"last":528,"change":185,"changePercent":9,"volume":185,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"GPN   261016C00092500",0.13,118,0.43,0.027142,0.009483,-0.01475,0.00961,0.00079,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":185,"changePercent":9,"volume":185,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"GPN   261016P00092500",12.4,14.9,8.15,15,0.399,-0.981266,0.007478,-0.010012,0.007031,-0.034931,{"strike":549,"call":550,"put":559,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":551,"symbol":551,"bid":185,"ask":254,"last":552,"change":185,"changePercent":9,"volume":185,"openInterest":553,"open_interest":553,"iv":530,"implied_volatility":530,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"GPN   261016C00095000",0.12,456,0.012506,0.004904,-0.007627,0.004969,0.000365,{"contract_symbol":560,"symbol":560,"bid":539,"ask":318,"last":561,"change":185,"changePercent":9,"volume":185,"openInterest":453,"open_interest":453,"iv":542,"implied_volatility":542,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":44},"GPN   261016P00095000",10.14,-0.99228,0.003468,-0.004644,0.003261,-0.036211,{"strike":568,"call":569,"put":577,"callItm":14,"putItm":44,"isAtm":14},97.5,{"contract_symbol":570,"symbol":570,"bid":185,"ask":254,"last":156,"change":185,"changePercent":9,"volume":185,"openInterest":571,"open_interest":571,"iv":530,"implied_volatility":530,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"GPN   261016C00097500",33,0.005392,0.002343,-0.003644,0.002374,0.000158,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"GPN   261016P00097500",17.4,20.1,11.31,-0.997059,0.001467,-0.001964,0.001379,-0.03731,{"strike":588,"call":589,"put":598,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":590,"symbol":590,"bid":185,"ask":307,"last":591,"change":185,"changePercent":9,"volume":185,"openInterest":592,"open_interest":592,"iv":530,"implied_volatility":530,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"GPN   261016C00100000",0.03,451,0.002182,0.001039,-0.001616,0.001053,0.000064,{"contract_symbol":599,"symbol":599,"bid":600,"ask":298,"last":601,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"GPN   261016P00100000",19.8,14.43,-0.998959,0.00057,-0.000764,0.000536,-0.038325,{"strike":608,"call":609,"put":618,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":610,"symbol":610,"bid":185,"ask":254,"last":611,"change":185,"changePercent":9,"volume":185,"openInterest":612,"open_interest":612,"iv":530,"implied_volatility":530,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"GPN   261016C00105000",0.58,493,0.000302,0.000169,-0.000262,0.000171,0.000009,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"GPN   261016P00105000",24.8,27.6,-0.999893,0.000069,-0.000092,0.000065,-0.04027,{"strike":628,"call":629,"put":635,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":630,"symbol":630,"bid":185,"ask":254,"last":151,"change":185,"changePercent":9,"volume":185,"openInterest":631,"open_interest":631,"iv":530,"implied_volatility":530,"delta":632,"gamma":633,"theta":634,"vega":633,"rho":272,"in_the_money":14},"GPN   261016C00110000",566,0.000034,0.000022,-0.000034,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":639,"gamma":640,"theta":641,"vega":640,"rho":642,"in_the_money":44},"GPN   261016P00110000",29.8,32.6,-0.999991,0.000006,-0.000008,-0.042191,{"strike":644,"call":645,"put":650,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":646,"symbol":646,"bid":185,"ask":254,"last":647,"change":185,"changePercent":9,"volume":185,"openInterest":648,"open_interest":648,"iv":530,"implied_volatility":530,"delta":250,"gamma":248,"theta":649,"vega":248,"rho":185,"in_the_money":14},"GPN   261016C00115000",0.18,212,-0.000004,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":654,"gamma":185,"theta":655,"vega":185,"rho":656,"in_the_money":44},"GPN   261016P00115000",34.9,37.6,-0.999999,-0.000001,-0.044107,{"strike":658,"call":659,"put":662,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":660,"symbol":660,"bid":185,"ask":254,"last":480,"change":185,"changePercent":9,"volume":185,"openInterest":661,"open_interest":661,"iv":530,"implied_volatility":530,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016C00120000",6,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":666,"gamma":185,"theta":185,"vega":185,"rho":667,"in_the_money":44},"GPN   261016P00120000",39.9,42.6,-1,-0.046027,{"strike":669,"call":670,"put":672,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":671,"symbol":671,"bid":185,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":530,"implied_volatility":530,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016C00125000",{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":666,"gamma":185,"theta":185,"vega":185,"rho":676,"in_the_money":44},"GPN   261016P00125000",44.9,47.6,-0.047942,{"strike":678,"call":679,"put":681,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":680,"symbol":680,"bid":185,"ask":254,"last":327,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":530,"implied_volatility":530,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016C00130000",{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":666,"gamma":185,"theta":185,"vega":185,"rho":685,"in_the_money":44},"GPN   261016P00130000",49.9,52.6,-0.049862,{"strike":687,"call":688,"put":690,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":689,"symbol":689,"bid":185,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":530,"implied_volatility":530,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016C00135000",{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":666,"gamma":185,"theta":185,"vega":185,"rho":694,"in_the_money":44},"GPN   261016P00135000",54.9,57.6,-0.05178,{"strike":696,"call":697,"put":699,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":698,"symbol":698,"bid":185,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":530,"implied_volatility":530,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPN   261016C00140000",{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":666,"gamma":185,"theta":185,"vega":185,"rho":703,"in_the_money":44},"GPN   261016P00140000",59.9,62.6,-0.053695,"2026-10-05T08:28:10.349911+00:00"]