[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAD":3,"homepage-market-summary":35,"stock-options-LAD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAD","2026-10-05",{"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},"Lithia Motors, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Lithia Motors is a retailer of new and used vehicles and related services. The company offers nearly 60 brands of vehicles at nearly 500 stores globally across the US, Canada, and UK. The company has expanded largely through the acquisition of dealerships in smaller regional markets but now seeks to grow in any part of the US. We expect more deals over time in the US and, at times, abroad. Annual revenue in 2025 was $37.6 billion, and we see over $50 billion possible in a few years. The US was 78.5% of 2025 revenue and the UK second at 18.4%, due to the 2024 Pendragon acquisition. In 2025, new vehicle sales were about 50% of total revenue. Lithia was founded in 1946, went public in 1996, and is the largest US auto dealer. It is based in Medford, Oregon.","30,000","Medford, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9241,2.8,"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},303,304.39,304.96,292.66,307.77,-4.77,-1.55,321293.948005,15139,302.0728,439.49,239.78,307268.8672117052,31.7,7494,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":698,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},3,280,0.5,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",227,"270521",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",254,"270617",[212,236,255,273,292,313,334,355,380,407,433,458,481,499,516,534,550,565,579,594,608,622,633,642,653,662,671,680,689],{"strike":213,"call":214,"put":225,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":44},"LAD   261016C00220000",72.1,75.7,0,0.6093,0.997816,0.00023,-0.010016,0.003365,0.061469,{"contract_symbol":226,"symbol":226,"bid":218,"ask":227,"last":228,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"LAD   261016P00220000",2.5,0.05,1,0.5455,-0.000756,0.000097,-0.003399,0.001276,-0.000064,{"strike":237,"call":238,"put":247,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":44},"LAD   261016C00230000",62.3,65.8,0.992121,0.000724,-0.031543,0.010598,0.063787,{"contract_symbol":248,"symbol":248,"bid":218,"ask":249,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":230,"implied_volatility":230,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"LAD   261016P00230000",4,-0.00362,0.000405,-0.014143,0.005308,-0.000305,{"strike":256,"call":257,"put":266,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":44},"LAD   261016C00240000",52.2,55.9,0.977098,0.001819,-0.079181,0.026604,0.065306,{"contract_symbol":267,"symbol":267,"bid":218,"ask":249,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":230,"implied_volatility":230,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":14},"LAD   261016P00240000",-0.013225,0.001271,-0.044358,0.016647,-0.00112,{"strike":274,"call":275,"put":284,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":44},"LAD   261016C00250000",42,46,0.944865,0.003733,-0.162548,0.054614,0.065335,{"contract_symbol":285,"symbol":285,"bid":218,"ask":249,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"LAD   261016P00250000",0.5539,-0.038082,0.003043,-0.110038,0.040669,-0.003252,{"strike":293,"call":294,"put":304,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"LAD   261016C00260000",33.1,36,0.5321,0.919548,0.005712,-0.190616,0.073337,0.065973,{"contract_symbol":305,"symbol":305,"bid":218,"ask":306,"last":307,"change":218,"changePercent":9,"volume":218,"openInterest":186,"open_interest":186,"iv":230,"implied_volatility":230,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"LAD   261016P00260000",4.9,0.3,-0.089637,0.006057,-0.211386,0.079332,-0.007676,{"strike":314,"call":315,"put":326,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"LAD   261016C00270000",23.2,26.5,48.76,0.5159,0.835936,0.009784,-0.305402,0.121185,0.061568,{"contract_symbol":327,"symbol":327,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"LAD   261016P00270000",0.4212,-0.118985,0.009634,-0.20048,0.097433,-0.010109,{"strike":187,"call":335,"put":345,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"LAD   261016C00280000",14.8,17.9,0.4463,0.736021,0.01495,-0.349179,0.160179,0.055794,{"contract_symbol":346,"symbol":346,"bid":228,"ask":186,"last":347,"change":218,"changePercent":9,"volume":218,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"LAD   261016P00280000",5.93,5,0.3031,-0.184161,0.017923,-0.193102,0.130425,-0.015535,{"strike":356,"call":357,"put":367,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":44},"LAD   261016C00290000",7.9,10.1,0.3893,0.569372,0.020595,-0.366136,0.192516,0.044182,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":229,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"LAD   261016P00290000",2.6,5.9,3.95,2.45,13,0.2825,-0.413081,0.028137,-0.263296,0.190821,-0.035075,{"strike":381,"call":382,"put":395,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":9,"volume":229,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"LAD   261016C00300000",3.3,5.2,4.38,-4.89,2,0.3563,0.366179,0.0215,-0.321682,0.184832,0.02892,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":218,"changePercent":9,"volume":218,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"LAD   261016P00300000",8,11,5.25,67,0.2831,-0.671599,0.025996,-0.245476,0.177543,-0.05789,{"strike":408,"call":409,"put":421,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":229,"openInterest":397,"open_interest":397,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"LAD   261016C00310000",0.9,2.7,1.88,-2.72,0.3602,0.189057,0.01529,-0.233823,0.132889,0.015045,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":218,"changePercent":9,"volume":218,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":44},"LAD   261016P00310000",16,19.6,8.8,9,0.2514,-0.910441,0.013135,-0.097357,0.079281,-0.07967,{"strike":434,"call":435,"put":446,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":436,"symbol":436,"bid":218,"ask":437,"last":438,"change":218,"changePercent":9,"volume":218,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"LAD   261016C00320000",3.6,2.27,15,0.4188,0.108085,0.009048,-0.186138,0.09098,0.008575,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":218,"changePercent":9,"volume":218,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"LAD   261016P00320000",25.1,28.3,12,7,0.2693,-0.974741,0.004468,-0.037998,0.028886,-0.087641,{"strike":459,"call":460,"put":470,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":461,"symbol":461,"bid":218,"ask":462,"last":463,"change":218,"changePercent":9,"volume":218,"openInterest":186,"open_interest":186,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"LAD   261016C00330000",2.55,0.85,0.488,0.07675,0.006024,-0.168286,0.07059,0.006072,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":218,"changePercent":9,"volume":218,"openInterest":388,"open_interest":388,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"LAD   261016P00330000",34.6,38.5,22.23,0.1848,-0.999943,0.000026,-0.000102,0.000113,-0.092476,{"strike":482,"call":483,"put":490,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":484,"symbol":484,"bid":218,"ask":306,"last":121,"change":218,"changePercent":9,"volume":218,"openInterest":186,"open_interest":186,"iv":464,"implied_volatility":464,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"LAD   261016C00340000",0.036512,0.003345,-0.093445,0.039197,0.0029,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":218,"changePercent":9,"volume":218,"openInterest":186,"open_interest":186,"iv":475,"implied_volatility":475,"delta":495,"gamma":218,"theta":496,"vega":497,"rho":498,"in_the_money":44},"LAD   261016P00340000",44.6,48.5,6.4,-0.999999,-0.000002,0.000002,-0.095283,{"strike":500,"call":501,"put":509,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":502,"symbol":502,"bid":218,"ask":249,"last":503,"change":218,"changePercent":9,"volume":218,"openInterest":373,"open_interest":373,"iv":464,"implied_volatility":464,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"LAD   261016C00350000",2.9,0.015877,0.001663,-0.04645,0.019484,0.001265,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":515,"in_the_money":44},"LAD   261016P00350000",54.6,58.1,42.29,-1,-0.098085,{"strike":517,"call":518,"put":527,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":519,"symbol":519,"bid":218,"ask":227,"last":520,"change":218,"changePercent":9,"volume":218,"openInterest":521,"open_interest":521,"iv":464,"implied_volatility":464,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"LAD   261016C00360000",0.15,38,0.006346,0.000747,-0.020873,0.008755,0.000507,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":532,"implied_volatility":532,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":533,"in_the_money":44},"LAD   261016P00360000",64.6,68.1,52.09,0.1813,-0.100891,{"strike":535,"call":536,"put":545,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":537,"symbol":537,"bid":218,"ask":520,"last":520,"change":218,"changePercent":9,"volume":218,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"LAD   261016C00370000",53,0.4805,0.002238,0.000297,-0.008094,0.003449,0.00018,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":549,"in_the_money":44},"LAD   261016P00370000",74.6,78.3,-0.10369,{"strike":551,"call":552,"put":560,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":553,"symbol":553,"bid":218,"ask":227,"last":554,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":464,"implied_volatility":464,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"LAD   261016C00380000",0.76,0.000805,0.000115,-0.003222,0.001352,0.000065,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":564,"in_the_money":44},"LAD   261016P00380000",84.6,88.3,-0.106493,{"strike":566,"call":567,"put":574,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":568,"symbol":568,"bid":218,"ask":227,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"LAD   261016C00390000",0.000258,0.00004,-0.001124,0.000471,0.000021,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":578,"in_the_money":44},"LAD   261016P00390000",94.6,98.4,-0.109295,{"strike":580,"call":581,"put":589,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":582,"symbol":582,"bid":218,"ask":227,"last":583,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":464,"implied_volatility":464,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"LAD   261016C00400000",2.26,0.000078,0.000013,-0.000365,0.000153,0.000006,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":532,"implied_volatility":532,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":593,"in_the_money":44},"LAD   261016P00400000",104.6,108.2,-0.112101,{"strike":595,"call":596,"put":603,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":597,"symbol":597,"bid":218,"ask":227,"last":598,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":539,"implied_volatility":539,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":497,"in_the_money":14},"LAD   261016C00410000",2.17,0.000019,0.000004,-0.000095,0.000041,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":532,"implied_volatility":532,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":607,"in_the_money":44},"LAD   261016P00410000",114.6,118.1,-0.114904,{"strike":609,"call":610,"put":617,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":611,"symbol":611,"bid":218,"ask":227,"last":186,"change":218,"changePercent":9,"volume":218,"openInterest":612,"open_interest":612,"iv":539,"implied_volatility":539,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":218,"in_the_money":14},"LAD   261016C00420000",31,0.000005,0.000001,-0.000027,0.000011,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":621,"in_the_money":44},"LAD   261016P00420000",124.6,128.3,-0.117702,{"strike":623,"call":624,"put":628,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":625,"symbol":625,"bid":218,"ask":306,"last":626,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":497,"gamma":218,"theta":627,"vega":600,"rho":218,"in_the_money":14},"LAD   261016C00430000",2.03,-0.000009,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":632,"in_the_money":44},"LAD   261016P00430000",134.6,138.3,-0.120505,{"strike":634,"call":635,"put":637,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":636,"symbol":636,"bid":218,"ask":307,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":496,"vega":614,"rho":218,"in_the_money":14},"LAD   261016C00440000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":641,"in_the_money":44},"LAD   261016P00440000",144.6,148.2,-0.123307,{"strike":643,"call":644,"put":647,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":645,"symbol":645,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":646,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00450000",-0.000001,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":652,"in_the_money":44},"LAD   261016P00450000",154.6,158.1,83.5,-0.12611,{"strike":654,"call":655,"put":657,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":656,"symbol":656,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00460000",{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":661,"in_the_money":44},"LAD   261016P00460000",164.6,168.5,-0.128912,{"strike":663,"call":664,"put":666,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":665,"symbol":665,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00470000",{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":532,"implied_volatility":532,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":670,"in_the_money":44},"LAD   261016P00470000",174.6,178.1,-0.131719,{"strike":672,"call":673,"put":675,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":674,"symbol":674,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":539,"implied_volatility":539,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00480000",{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":679,"in_the_money":44},"LAD   261016P00480000",184.6,187.9,-0.134517,{"strike":681,"call":682,"put":684,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":683,"symbol":683,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00490000",{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":688,"in_the_money":44},"LAD   261016P00490000",194.6,198.3,-0.137319,{"strike":690,"call":691,"put":693,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":692,"symbol":692,"bid":218,"ask":306,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":464,"implied_volatility":464,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"LAD   261016C00500000",{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":475,"implied_volatility":475,"delta":514,"gamma":218,"theta":218,"vega":218,"rho":697,"in_the_money":44},"LAD   261016P00500000",204.6,208.3,-0.140122,"2026-10-06T14:30:31.602407+00:00"]