[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTX":3,"homepage-market-summary":35,"stock-options-GTX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GTX","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},"Garrett Motion Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Garrett Motion Inc designs, manufactures and sells engineered turbocharger and electric-boosting technologies for light and commercial vehicle original equipment manufacturers (OEMs). The company is a technology leader with expertise in delivering products across gasoline, diesel, natural gas and electrified powertrains. The company also sells its technologies in the aftermarket through its distribution network. The company derives maximum of its revenue from Gas and geographically from Europe.","6,700","Rolle, V8",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1821,0.32,"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},27.07,26.54,27.53,26.48,26.25,0.82,3.12,2947197.732393,27941,27.1269,36.25,12.264,2663382.08937526,61.7,2022,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",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":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"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":230,"updated_at":776,"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",11,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,3109,0.05,[189,190,194,198,202,206,210,214,218,222,226],{"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",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",74,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",102,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",165,"270319",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",193,"270416",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",228,"270521",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",255,"270617",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-09-17",347,"270917",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-11-19",410,"271119",{"date":227,"label":227,"type":180,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-12-17",438,"271217",[231,246,258,268,277,290,306,324,342,362,382,403,422,441,459,480,502,525,546,568,588,610,630,650,669,686,704,718,732,745,758,766],{"strike":232,"call":233,"put":241,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":185,"changePercent":9,"volume":185,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":240,"in_the_money":44},"GTX   261016C00005000",20.4,23.7,21.34,6,0.5515,0.001918,{"contract_symbol":242,"symbol":242,"bid":185,"ask":187,"last":243,"change":185,"changePercent":9,"volume":185,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016P00005000",0.02,4,0.6423,{"strike":247,"call":248,"put":253,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":252,"in_the_money":44},"GTX   261016C00010000",15.4,18.4,0.003836,{"contract_symbol":254,"symbol":254,"bid":185,"ask":255,"last":256,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":245,"implied_volatility":245,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016P00010000",2.15,0.08,8,{"strike":259,"call":260,"put":265,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":264,"in_the_money":44},"GTX   261016C00013000",13.1,15.5,0.004986,{"contract_symbol":266,"symbol":266,"bid":185,"ask":255,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":267,"implied_volatility":267,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016P00013000",0.689,{"strike":269,"call":270,"put":275,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":274,"in_the_money":44},"GTX   261016C00014000",11.4,14.6,0.00537,{"contract_symbol":276,"symbol":276,"bid":185,"ask":255,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":245,"implied_volatility":245,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016P00014000",{"strike":278,"call":279,"put":285,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":239,"implied_volatility":239,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":284,"in_the_money":44},"GTX   261016C00015000",10.4,13.5,2,0.005753,{"contract_symbol":286,"symbol":286,"bid":185,"ask":255,"last":287,"change":185,"changePercent":9,"volume":185,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":288,"gamma":289,"theta":288,"vega":185,"rho":185,"in_the_money":14},"GTX   261016P00015000",0.12,-0.000001,0.000001,{"strike":291,"call":292,"put":298,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":244,"change":185,"changePercent":9,"volume":185,"openInterest":232,"open_interest":232,"iv":296,"implied_volatility":296,"delta":51,"gamma":289,"theta":185,"vega":185,"rho":297,"in_the_money":44},"GTX   261016C00016000",9.9,12.4,0.5498,0.006137,{"contract_symbol":299,"symbol":299,"bid":185,"ask":255,"last":300,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":267,"implied_volatility":267,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":185,"in_the_money":14},"GTX   261016P00016000",0.55,3,-0.000037,0.000042,-0.00002,0.000008,{"strike":307,"call":308,"put":317,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"GTX   261016C00017000",8.3,12.2,0.999994,0.00001,-0.000003,0.000002,0.00652,{"contract_symbol":318,"symbol":318,"bid":185,"ask":319,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":288,"in_the_money":14},"GTX   261016P00017000",1.75,-0.000085,0.000099,-0.000041,0.000018,{"strike":325,"call":326,"put":335,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":239,"implied_volatility":239,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"GTX   261016C00018000",7.3,11.2,0.999936,0.000088,-0.000027,0.000014,0.006903,{"contract_symbol":336,"symbol":336,"bid":185,"ask":255,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":245,"implied_volatility":245,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"GTX   261016P00018000",-0.000472,0.000495,-0.000205,0.000089,-0.000005,{"strike":343,"call":344,"put":354,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":296,"implied_volatility":296,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":44},"GTX   261016C00019000",6.3,10.2,1.95,0.999583,0.000515,-0.000156,0.00008,0.007283,{"contract_symbol":355,"symbol":355,"bid":185,"ask":356,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":245,"implied_volatility":245,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"GTX   261016P00019000",0.95,-0.002008,0.001868,-0.000773,0.000337,-0.000022,{"strike":363,"call":364,"put":374,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":239,"implied_volatility":239,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"GTX   261016C00020000",5.3,9.2,2.25,0.997857,0.002309,-0.000705,0.000358,0.007648,{"contract_symbol":375,"symbol":375,"bid":185,"ask":255,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":245,"implied_volatility":245,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"GTX   261016P00020000",0.1,-0.006771,0.005557,-0.0023,0.001003,-0.000073,{"strike":383,"call":384,"put":393,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"GTX   261016C00021000",4.4,8.1,0.991905,0.007575,-0.002312,0.001174,0.007967,{"contract_symbol":394,"symbol":394,"bid":185,"ask":395,"last":396,"change":185,"changePercent":9,"volume":185,"openInterest":397,"open_interest":397,"iv":245,"implied_volatility":245,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"GTX   261016P00021000",0.2,0.15,12,-0.018702,0.013431,-0.005558,0.002425,-0.000203,{"strike":404,"call":405,"put":414,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":283,"change":185,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":296,"implied_volatility":296,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"GTX   261016C00022000",4.1,7,0.976141,0.019281,-0.005847,0.002979,0.00818,{"contract_symbol":415,"symbol":415,"bid":185,"ask":255,"last":416,"change":185,"changePercent":9,"volume":185,"openInterest":244,"open_interest":244,"iv":267,"implied_volatility":267,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"GTX   261016P00022000",0.3,-0.054312,0.030154,-0.014359,0.005839,-0.000598,{"strike":423,"call":424,"put":434,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":185,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":239,"implied_volatility":239,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"GTX   261016C00023000",2.85,5.6,1.7,0.940902,0.040258,-0.012285,0.006241,0.008178,{"contract_symbol":435,"symbol":435,"bid":185,"ask":255,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":232,"open_interest":232,"iv":245,"implied_volatility":245,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"GTX   261016P00023000",-0.08721,0.046583,-0.019279,0.00841,-0.000961,{"strike":442,"call":443,"put":452,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":239,"implied_volatility":239,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"GTX   261016C00024000",2.2,5.2,0.878675,0.068944,-0.021039,0.010688,0.007875,{"contract_symbol":453,"symbol":453,"bid":185,"ask":445,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":408,"open_interest":408,"iv":245,"implied_volatility":245,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"GTX   261016P00024000",-0.153911,0.069652,-0.028826,0.012574,-0.001709,{"strike":71,"call":460,"put":471,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":44},"GTX   261016C00025000",1.2,3.8,1.1,0.5374,0.790578,0.100988,-0.029261,0.015254,0.007278,{"contract_symbol":472,"symbol":472,"bid":185,"ask":473,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":232,"open_interest":232,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"GTX   261016P00025000",0.7,0.538,-0.209655,0.100938,-0.029313,0.015264,-0.002313,{"strike":481,"call":482,"put":493,"callItm":44,"putItm":14,"isAtm":44},26,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":185,"changePercent":9,"volume":185,"openInterest":404,"open_interest":404,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"GTX   261016C00026000",0.75,2.5,1.68,0.4736,0.684801,0.141515,-0.031844,0.018838,0.006493,{"contract_symbol":494,"symbol":494,"bid":395,"ask":464,"last":495,"change":185,"changePercent":9,"volume":185,"openInterest":269,"open_interest":269,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"GTX   261016P00026000",1.3,0.4118,-0.294471,0.157906,-0.026864,0.018277,-0.00322,{"strike":503,"call":504,"put":515,"callItm":44,"putItm":14,"isAtm":44},27,{"contract_symbol":505,"symbol":505,"bid":185,"ask":506,"last":507,"change":185,"changePercent":9,"volume":185,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"GTX   261016C00027000",1.55,0.52,51,0.4081,0.528842,0.183908,-0.030726,0.021095,0.005147,{"contract_symbol":516,"symbol":516,"bid":187,"ask":517,"last":518,"change":185,"changePercent":9,"volume":185,"openInterest":238,"open_interest":238,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"GTX   261016P00027000",1.45,1.58,0.2481,-0.469082,0.302352,-0.018675,0.021087,-0.005058,{"strike":526,"call":527,"put":536,"callItm":14,"putItm":44,"isAtm":44},28,{"contract_symbol":528,"symbol":528,"bid":185,"ask":484,"last":416,"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},"GTX   261016C00028000",32,0.3452,0.320656,0.195585,-0.023377,0.018975,0.003188,{"contract_symbol":537,"symbol":537,"bid":416,"ask":538,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":44},"GTX   261016P00028000",2.1,3.13,0.1113,-0.938137,0.206844,-0.002568,0.006468,-0.010103,{"strike":547,"call":548,"put":557,"callItm":14,"putItm":44,"isAtm":44},29,{"contract_symbol":549,"symbol":549,"bid":376,"ask":156,"last":416,"change":185,"changePercent":9,"volume":185,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"GTX   261016C00029000",1280,0.3989,0.199768,0.132284,-0.021118,0.014832,0.001987,{"contract_symbol":558,"symbol":558,"bid":356,"ask":559,"last":560,"change":185,"changePercent":9,"volume":185,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"GTX   261016P00029000",3.2,1.5,39,0.2183,-0.94404,0.09745,-0.004658,0.005979,-0.010552,{"strike":569,"call":570,"put":579,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":571,"symbol":571,"bid":185,"ask":473,"last":395,"change":185,"changePercent":9,"volume":185,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"GTX   261016C00030000",293,0.4768,0.14594,0.090569,-0.020651,0.012136,0.001445,{"contract_symbol":580,"symbol":580,"bid":319,"ask":407,"last":581,"change":185,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"GTX   261016P00030000",1.65,0.265,-0.974658,0.042074,-0.002964,0.003134,-0.011249,{"strike":589,"call":590,"put":599,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":591,"symbol":591,"bid":185,"ask":368,"last":592,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"GTX   261016C00031000",0.85,0.5336,0.10655,0.064969,-0.018554,0.009743,0.001053,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"GTX   261016P00031000",2.3,5.7,2.05,0.3294,-0.980741,0.026854,-0.002922,0.002486,-0.011695,{"strike":529,"call":611,"put":620,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":612,"symbol":612,"bid":185,"ask":368,"last":613,"change":185,"changePercent":9,"volume":185,"openInterest":247,"open_interest":247,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"GTX   261016C00032000",5.52,0.5322,0.060185,0.042325,-0.012024,0.006331,0.000598,{"contract_symbol":621,"symbol":621,"bid":244,"ask":622,"last":623,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":44},"GTX   261016P00032000",6.7,3.87,0.3633,-0.989726,0.01417,-0.001876,0.001447,-0.012169,{"strike":631,"call":632,"put":640,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":633,"symbol":633,"bid":185,"ask":395,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":634,"open_interest":634,"iv":614,"implied_volatility":614,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"GTX   261016C00033000",1095,0.032267,0.025616,-0.007277,0.003831,0.000322,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":604,"implied_volatility":604,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"GTX   261016P00033000",4.8,7.7,2.95,-0.998811,0.002259,-0.000246,0.000209,-0.012645,{"strike":651,"call":652,"put":660,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":653,"symbol":653,"bid":185,"ask":368,"last":396,"change":185,"changePercent":9,"volume":185,"openInterest":654,"open_interest":654,"iv":614,"implied_volatility":614,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"GTX   261016C00034000",101,0.016384,0.014479,-0.004113,0.002166,0.000164,{"contract_symbol":661,"symbol":661,"bid":622,"ask":662,"last":663,"change":185,"changePercent":9,"volume":185,"openInterest":291,"open_interest":291,"iv":604,"implied_volatility":604,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"GTX   261016P00034000",7.2,3.95,-0.999769,0.000497,-0.000054,0.000046,-0.013038,{"strike":670,"call":671,"put":678,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":672,"symbol":672,"bid":185,"ask":445,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":614,"implied_volatility":614,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"GTX   261016C00035000",0.00791,0.007692,-0.002185,0.001151,0.000079,{"contract_symbol":679,"symbol":679,"bid":346,"ask":680,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":624,"implied_volatility":624,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":44},"GTX   261016P00035000",9.8,-0.999825,0.000347,-0.000046,0.000035,-0.013422,{"strike":687,"call":688,"put":695,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":689,"symbol":689,"bid":185,"ask":445,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":614,"implied_volatility":614,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"GTX   261016C00036000",0.003645,0.003863,-0.001097,0.000578,0.000037,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":700,"gamma":701,"theta":702,"vega":289,"rho":703,"in_the_money":44},"GTX   261016P00036000",7.4,10.8,6.1,-0.999994,0.000015,-0.000002,-0.013808,{"strike":705,"call":706,"put":713,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":707,"symbol":707,"bid":185,"ask":445,"last":484,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":614,"implied_volatility":614,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"GTX   261016C00037000",0.001608,0.001843,-0.000524,0.000276,0.000016,{"contract_symbol":714,"symbol":714,"bid":310,"ask":715,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":716,"gamma":315,"theta":185,"vega":185,"rho":717,"in_the_money":44},"GTX   261016P00037000",11.8,-0.999999,-0.014192,{"strike":719,"call":720,"put":726,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":721,"symbol":721,"bid":185,"ask":356,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":593,"implied_volatility":593,"delta":722,"gamma":723,"theta":647,"vega":724,"rho":725,"in_the_money":14},"GTX   261016C00038000",0.000703,0.00086,0.000129,0.000007,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":624,"implied_volatility":624,"delta":716,"gamma":730,"theta":185,"vega":185,"rho":731,"in_the_money":44},"GTX   261016P00038000",9.3,12.8,0.000003,-0.014574,{"strike":561,"call":733,"put":740,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":734,"symbol":734,"bid":185,"ask":356,"last":735,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":614,"implied_volatility":614,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":730,"in_the_money":14},"GTX   261016C00039000",0.29,0.000279,0.000366,-0.000104,0.000055,{"contract_symbol":741,"symbol":741,"bid":181,"ask":742,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":743,"gamma":185,"theta":185,"vega":185,"rho":744,"in_the_money":44},"GTX   261016P00039000",13.6,-1,-0.014959,{"strike":746,"call":747,"put":753,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":748,"symbol":748,"bid":185,"ask":356,"last":485,"change":185,"changePercent":9,"volume":185,"openInterest":269,"open_interest":269,"iv":614,"implied_volatility":614,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":289,"in_the_money":14},"GTX   261016C00040000",0.00011,0.000154,-0.000044,0.000023,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":743,"gamma":185,"theta":185,"vega":185,"rho":757,"in_the_money":44},"GTX   261016P00040000",11.3,14.7,-0.015342,{"strike":759,"call":760,"put":762,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":761,"symbol":761,"bid":185,"ask":356,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":244,"open_interest":244,"iv":614,"implied_volatility":614,"delta":289,"gamma":289,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016C00045000",{"contract_symbol":763,"symbol":763,"bid":307,"ask":764,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":743,"gamma":185,"theta":185,"vega":185,"rho":765,"in_the_money":44},"GTX   261016P00045000",19.6,-0.01726,{"strike":767,"call":768,"put":771,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":769,"symbol":769,"bid":185,"ask":356,"last":770,"change":185,"changePercent":9,"volume":185,"openInterest":283,"open_interest":283,"iv":593,"implied_volatility":593,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GTX   261016C00050000",0.8,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":604,"implied_volatility":604,"delta":743,"gamma":185,"theta":185,"vega":185,"rho":775,"in_the_money":44},"GTX   261016P00050000",21.2,24.6,-0.019178,"2026-10-05T09:44:27.692588+00:00"]