[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOPE":3,"homepage-market-summary":30,"stock-options-LOPE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOPE","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},"Grand Canyon Education, Inc","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Grand Canyon Education Inc is a publicly traded education services company dedicated to serving colleges and universities. GCE's university partner is Grand Canyon University, an Arizona non-profit corporation that operates a comprehensive regionally accredited university that offers graduate and undergraduate degree programs, emphases, and certificates across nine colleges, both online and on the ground at its campus in Phoenix, Arizona, and at four off-site classroom andlaboratory sites. The Company generates all of its revenue through service agreements with its university partners.","5,830","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},154.93,155.79,156.356,154.03,-0.86,-0.55,347613.194902,9392,154.9686,223.039993,134.27,321900.6614588167,23.3,4494,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":609,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1,710,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",73,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",164,"270319",[199,211,220,229,241,254,269,286,304,322,340,363,386,411,435,458,482,501,521,539,558,577,594],{"strike":200,"call":201,"put":207,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":181,"gamma":183,"theta":183,"vega":183,"rho":206,"in_the_money":39},"LOPE  261016C00090000",63.5,66.2,0.492,0.024735,{"contract_symbol":208,"symbol":208,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"LOPE  261016P00090000",0.25,0.3984,{"strike":212,"call":213,"put":218,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":181,"gamma":183,"theta":183,"vega":183,"rho":217,"in_the_money":39},"LOPE  261016C00095000",58.5,61.3,0.026109,{"contract_symbol":219,"symbol":219,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"LOPE  261016P00095000",{"strike":221,"call":222,"put":227,"callItm":39,"putItm":14,"isAtm":14},100,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":181,"gamma":183,"theta":183,"vega":183,"rho":226,"in_the_money":39},"LOPE  261016C00100000",53.4,56.2,0.027484,{"contract_symbol":228,"symbol":228,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"LOPE  261016P00100000",{"strike":230,"call":231,"put":239,"callItm":39,"putItm":14,"isAtm":14},105,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":235,"gamma":183,"theta":236,"vega":237,"rho":238,"in_the_money":39},"LOPE  261016C00105000",48.5,51,0.999999,-0.000002,0.000001,0.028858,{"contract_symbol":240,"symbol":240,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"LOPE  261016P00105000",{"strike":242,"call":243,"put":252,"callItm":39,"putItm":14,"isAtm":14},110,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":39},"LOPE  261016C00110000",43.5,46,0.99999,0.000004,-0.000029,0.000012,0.030231,{"contract_symbol":253,"symbol":253,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"LOPE  261016P00110000",{"strike":255,"call":256,"put":265,"callItm":39,"putItm":14,"isAtm":14},115,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"LOPE  261016C00115000",38.5,41,0.999898,0.000032,-0.000255,0.000104,0.031602,{"contract_symbol":266,"symbol":266,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":236,"gamma":237,"theta":267,"vega":268,"rho":183,"in_the_money":14},"LOPE  261016P00115000",-0.000006,0.000003,{"strike":270,"call":271,"put":280,"callItm":39,"putItm":14,"isAtm":14},120,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":39},"LOPE  261016C00120000",33.5,36,0.999293,0.000193,-0.001543,0.00063,0.032949,{"contract_symbol":281,"symbol":281,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":236,"in_the_money":14},"LOPE  261016P00120000",-0.000043,0.000018,-0.000092,0.000046,{"strike":287,"call":288,"put":297,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":39},"LOPE  261016C00125000",28.5,31.3,0.996442,0.000843,-0.006725,0.002744,0.034199,{"contract_symbol":298,"symbol":298,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"LOPE  261016P00125000",-0.000472,0.000164,-0.000859,0.000433,-0.00002,{"strike":305,"call":306,"put":315,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"LOPE  261016C00130000",23.5,26,0.986465,0.002738,-0.021853,0.008917,0.035134,{"contract_symbol":316,"symbol":316,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"LOPE  261016P00130000",-0.003334,0.000982,-0.005135,0.002588,-0.000145,{"strike":323,"call":324,"put":333,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":325,"symbol":325,"bid":66,"ask":326,"last":327,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"LOPE  261016C00135000",21.7,18.9,0.959754,0.006842,-0.054601,0.022278,0.035328,{"contract_symbol":334,"symbol":334,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"LOPE  261016P00135000",-0.016115,0.00393,-0.020557,0.01036,-0.000704,{"strike":341,"call":342,"put":354,"callItm":39,"putItm":14,"isAtm":14},140,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":183,"changePercent":9,"volume":183,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"LOPE  261016C00140000",14.4,16.8,12.2,2,0.4543,0.919785,0.012747,-0.086717,0.038321,0.034936,{"contract_symbol":355,"symbol":355,"bid":183,"ask":209,"last":356,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"LOPE  261016P00140000",1.52,0.3306,-0.02842,0.007649,-0.027555,0.016734,-0.001238,{"strike":364,"call":365,"put":376,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":183,"changePercent":9,"volume":183,"openInterest":347,"open_interest":347,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"LOPE  261016C00145000",9.8,12,9.2,0.386,0.862433,0.022149,-0.108778,0.056577,0.033788,{"contract_symbol":377,"symbol":377,"bid":167,"ask":378,"last":60,"change":183,"changePercent":9,"volume":183,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"LOPE  261016P00145000",0.45,7,0.3049,-0.085921,0.02,-0.061288,0.040354,-0.003751,{"strike":387,"call":388,"put":399,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":183,"changePercent":9,"volume":183,"openInterest":379,"open_interest":379,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"LOPE  261016C00150000",6.1,6.9,6.6,0.3261,0.743412,0.038407,-0.134594,0.082871,0.029917,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":183,"changePercent":9,"volume":183,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"LOPE  261016P00150000",0.85,1.1,2.1,3,0.2819,-0.227098,0.041574,-0.108903,0.077556,-0.009953,{"strike":412,"call":413,"put":425,"callItm":14,"putItm":39,"isAtm":39},155,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":183,"changePercent":9,"volume":183,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"LOPE  261016C00155000",2.9,3.4,2.86,8,0.2988,0.518702,0.051844,-0.152574,0.102512,0.021255,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":428,"change":183,"changePercent":9,"volume":183,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":423,"rho":434,"in_the_money":39},"LOPE  261016P00155000",2.4,2.75,4,0.2593,-0.481259,0.059742,-0.132404,-0.021232,{"strike":436,"call":437,"put":448,"callItm":14,"putItm":39,"isAtm":14},160,{"contract_symbol":438,"symbol":438,"bid":181,"ask":439,"last":440,"change":183,"changePercent":9,"volume":183,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"LOPE  261016C00160000",1.35,1.8,170,0.2871,0.267592,0.044562,-0.121108,0.084675,0.011088,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"LOPE  261016P00160000",5.4,6,0.2492,-0.764596,0.047974,-0.098235,0.079126,-0.034173,{"strike":459,"call":460,"put":472,"callItm":14,"putItm":39,"isAtm":14},165,{"contract_symbol":461,"symbol":461,"bid":209,"ask":462,"last":463,"change":464,"changePercent":9,"volume":181,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"LOPE  261016C00165000",0.55,0.3,-0.45,491,0.2942,0.108406,0.024587,-0.070141,0.047866,0.004517,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"LOPE  261016P00165000",9.4,10.2,0.2402,-0.936107,0.020252,-0.0385,0.032185,-0.042669,{"strike":441,"call":483,"put":491,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":484,"symbol":484,"bid":183,"ask":209,"last":167,"change":183,"changePercent":9,"volume":183,"openInterest":429,"open_interest":429,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"LOPE  261016C00170000",0.2947,0.032604,0.009615,-0.027525,0.018751,0.001364,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"LOPE  261016P00170000",14.2,16.1,0.2938,-0.967833,0.009539,-0.027134,0.018543,-0.045376,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":39,"isAtm":14},175,{"contract_symbol":504,"symbol":504,"bid":183,"ask":209,"last":505,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"LOPE  261016C00175000",0.53,0.3413,0.017982,0.005038,-0.019341,0.011378,0.000751,{"contract_symbol":513,"symbol":513,"bid":327,"ask":514,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"LOPE  261016P00175000",21.6,0.3622,-0.975741,0.006116,-0.026449,0.01466,-0.047084,{"strike":522,"call":523,"put":530,"callItm":14,"putItm":39,"isAtm":14},180,{"contract_symbol":524,"symbol":524,"bid":183,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"LOPE  261016C00180000",0.004726,0.001566,-0.006013,0.003537,0.000198,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"LOPE  261016P00180000",23.6,26.6,-0.992696,0.002171,-0.00939,0.005205,-0.049165,{"strike":540,"call":541,"put":549,"callItm":14,"putItm":39,"isAtm":14},185,{"contract_symbol":542,"symbol":542,"bid":183,"ask":543,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"LOPE  261016C00185000",2.15,0.001037,0.000396,-0.001522,0.000895,0.000044,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"LOPE  261016P00185000",29.2,31.6,-0.998124,0.000642,-0.002777,0.001539,-0.050766,{"strike":559,"call":560,"put":568,"callItm":14,"putItm":39,"isAtm":14},190,{"contract_symbol":561,"symbol":561,"bid":183,"ask":562,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"LOPE  261016C00190000",1.15,0.000192,0.000083,-0.000319,0.000188,0.000008,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"LOPE  261016P00190000",34.2,36.6,-0.999585,0.000161,-0.000695,0.000385,-0.052201,{"strike":578,"call":579,"put":586,"callItm":14,"putItm":39,"isAtm":14},195,{"contract_symbol":580,"symbol":580,"bid":183,"ask":581,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":237,"in_the_money":14},"LOPE  261016C00195000",1.95,0.00003,0.000015,-0.000056,0.000033,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":590,"gamma":591,"theta":592,"vega":564,"rho":593,"in_the_money":39},"LOPE  261016P00195000",39.2,41.6,-0.99992,0.000034,-0.000149,-0.05359,{"strike":595,"call":596,"put":601,"callItm":14,"putItm":39,"isAtm":14},200,{"contract_symbol":597,"symbol":597,"bid":183,"ask":543,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":248,"gamma":598,"theta":599,"vega":600,"rho":183,"in_the_money":14},"LOPE  261016C00200000",0.000002,-0.000008,0.000005,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":515,"implied_volatility":515,"delta":605,"gamma":606,"theta":607,"vega":583,"rho":608,"in_the_money":39},"LOPE  261016P00200000",44.2,46.6,-0.999986,0.000006,-0.000028,-0.054967,"2026-10-06T19:15:09.080760+00:00"]