[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRNZ":3,"homepage-market-summary":25,"stock-options-LRNZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LRNZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Technology, AI & Deep Learning ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},71.214,70.41,71.26,70.28,70.24,0.974,1.39,24695.397483,37.89,3576.980588752988,99.9,1658,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":168,"has_options":11,"symbol":4,"underlying_price":169,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":613,"task_id":9},"SUCCESS",71.21,{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.4,{"total_volume":177,"total_open_interest":178,"put_call_ratio":177,"implied_volatility":175},0,1,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",46,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-02-19",137,"270219",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-05-21",228,"270521",[194,210,220,234,248,262,277,293,310,326,343,360,377,395,413,432,449,466,484,503,520,540,558,576,594],{"strike":195,"call":196,"put":206,"callItm":11,"putItm":83,"isAtm":83},51,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"LRNZ  261016C00051000",16.9,21.9,0.4451,0.999994,0.000005,-0.000007,0.000003,0.015359,{"contract_symbol":207,"symbol":207,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":83},"LRNZ  261016P00051000",3.7,0.3278,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":83,"isAtm":83},52,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":178,"gamma":177,"theta":177,"vega":177,"rho":217,"in_the_money":11},"LRNZ  261016C00052000",15.9,20.9,0.3016,0.015661,{"contract_symbol":219,"symbol":219,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":83},"LRNZ  261016P00052000",{"strike":221,"call":222,"put":231,"callItm":11,"putItm":83,"isAtm":83},53,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"LRNZ  261016C00053000",14.9,19.9,0.999946,0.00004,-0.000055,0.000027,0.01596,{"contract_symbol":232,"symbol":232,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":233,"implied_volatility":233,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":83},"LRNZ  261016P00053000",0.3285,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":83,"isAtm":83},54,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"LRNZ  261016C00054000",13.9,18.9,0.999859,0.000099,-0.000137,0.000068,0.01626,{"contract_symbol":246,"symbol":246,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":177,"gamma":247,"theta":177,"vega":177,"rho":177,"in_the_money":83},"LRNZ  261016P00054000",0.000001,{"strike":249,"call":250,"put":259,"callItm":11,"putItm":83,"isAtm":83},55,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"LRNZ  261016C00055000",12.9,17.9,0.999656,0.000228,-0.000315,0.000156,0.016556,{"contract_symbol":260,"symbol":260,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":261,"gamma":204,"theta":261,"vega":247,"rho":177,"in_the_money":83},"LRNZ  261016P00055000",-0.000002,{"strike":263,"call":264,"put":271,"callItm":11,"putItm":83,"isAtm":83},56,{"contract_symbol":265,"symbol":265,"bid":266,"ask":198,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":267,"gamma":268,"theta":269,"vega":247,"rho":270,"in_the_money":11},"LRNZ  261016C00056000",11.9,0.999998,0.000002,-0.000001,0.016866,{"contract_symbol":272,"symbol":272,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":233,"implied_volatility":233,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":177,"in_the_money":83},"LRNZ  261016P00056000",-0.00001,0.000011,-0.000009,0.000006,{"strike":278,"call":279,"put":287,"callItm":11,"putItm":83,"isAtm":83},57,{"contract_symbol":280,"symbol":280,"bid":281,"ask":214,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"LRNZ  261016C00057000",10.9,0.998313,0.000986,-0.001359,0.000672,0.017129,{"contract_symbol":288,"symbol":288,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":269,"in_the_money":83},"LRNZ  261016P00057000",-0.000038,0.000039,-0.000029,0.00002,{"strike":294,"call":295,"put":303,"callItm":11,"putItm":83,"isAtm":83},58,{"contract_symbol":296,"symbol":296,"bid":297,"ask":224,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"LRNZ  261016C00058000",9.9,0.996599,0.001861,-0.002563,0.001267,0.017393,{"contract_symbol":304,"symbol":304,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":83},"LRNZ  261016P00058000",-0.000131,0.000126,-0.000094,0.000063,-0.000003,{"strike":311,"call":312,"put":320,"callItm":11,"putItm":83,"isAtm":83},59,{"contract_symbol":313,"symbol":313,"bid":314,"ask":238,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"LRNZ  261016C00059000",8.9,0.999862,0.000144,-0.000091,0.000066,0.017766,{"contract_symbol":321,"symbol":321,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":275,"in_the_money":83},"LRNZ  261016P00059000",-0.000404,0.00036,-0.000269,0.000181,{"strike":327,"call":328,"put":336,"callItm":11,"putItm":83,"isAtm":83},60,{"contract_symbol":329,"symbol":329,"bid":330,"ask":252,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"LRNZ  261016C00060000",7.9,0.988318,0.005543,-0.007636,0.003774,0.017812,{"contract_symbol":337,"symbol":337,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":83},"LRNZ  261016P00060000",-0.001128,0.000927,-0.000693,0.000465,-0.000025,{"strike":344,"call":345,"put":353,"callItm":11,"putItm":83,"isAtm":83},61,{"contract_symbol":346,"symbol":346,"bid":347,"ask":266,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"LRNZ  261016C00061000",6.9,0.979986,0.0088,-0.012124,0.005992,0.017929,{"contract_symbol":354,"symbol":354,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":83},"LRNZ  261016P00061000",-0.002856,0.002159,-0.001613,0.001083,-0.000062,{"strike":361,"call":362,"put":370,"callItm":11,"putItm":83,"isAtm":83},62,{"contract_symbol":363,"symbol":363,"bid":364,"ask":173,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"LRNZ  261016C00062000",6,0.996416,0.002878,-0.00182,0.001328,0.018595,{"contract_symbol":371,"symbol":371,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":233,"implied_volatility":233,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":83},"LRNZ  261016P00062000",-0.0067,0.004614,-0.003463,0.002319,-0.000147,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":83,"isAtm":83},63,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"LRNZ  261016C00063000",5,10,0.949058,0.019015,-0.026195,0.012947,0.017843,{"contract_symbol":389,"symbol":389,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":83},"LRNZ  261016P00063000",-0.014017,0.00881,-0.006585,0.004418,-0.000307,{"strike":396,"call":397,"put":406,"callItm":11,"putItm":83,"isAtm":83},64,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"LRNZ  261016C00064000",3.9,8.8,0.923915,0.025996,-0.035813,0.017701,0.017583,{"contract_symbol":407,"symbol":407,"bid":177,"ask":208,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":83},"LRNZ  261016P00064000",-0.027428,0.015574,-0.011641,0.007811,-0.000602,{"strike":414,"call":415,"put":424,"callItm":11,"putItm":83,"isAtm":83},65,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"LRNZ  261016C00065000",2.8,7.8,0.962961,0.021697,-0.013724,0.010011,0.018764,{"contract_symbol":425,"symbol":425,"bid":177,"ask":426,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":83},"LRNZ  261016P00065000",3.8,-0.049726,0.025323,-0.018927,0.012701,-0.001093,{"strike":433,"call":434,"put":442,"callItm":11,"putItm":83,"isAtm":83},66,{"contract_symbol":435,"symbol":435,"bid":436,"ask":347,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"LRNZ  261016C00066000",2,0.849322,0.04248,-0.058522,0.028925,0.016508,{"contract_symbol":443,"symbol":443,"bid":177,"ask":426,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":233,"implied_volatility":233,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":83},"LRNZ  261016P00066000",-0.084352,0.038074,-0.028577,0.019137,-0.001859,{"strike":450,"call":451,"put":459,"callItm":11,"putItm":83,"isAtm":83},67,{"contract_symbol":452,"symbol":452,"bid":178,"ask":364,"last":453,"change":177,"changePercent":9,"volume":177,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"LRNZ  261016C00067000",1.2,0.799222,0.050973,-0.070222,0.034708,0.015675,{"contract_symbol":460,"symbol":460,"bid":177,"ask":399,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":83},"LRNZ  261016P00067000",-0.132456,0.052848,-0.0395,0.026505,-0.002927,{"strike":467,"call":468,"put":477,"callItm":11,"putItm":83,"isAtm":83},68,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"LRNZ  261016C00068000",0.3,5.2,0.741198,0.058779,-0.080976,0.040024,0.014655,{"contract_symbol":478,"symbol":478,"bid":177,"ask":399,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":83},"LRNZ  261016P00068000",-0.196424,0.068293,-0.051044,0.034252,-0.004353,{"strike":485,"call":486,"put":495,"callItm":11,"putItm":83,"isAtm":11},69,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"LRNZ  261016C00069000",0.1,5.1,0.740583,0.086852,-0.054936,0.040074,0.015032,{"contract_symbol":496,"symbol":496,"bid":177,"ask":497,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":233,"implied_volatility":233,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":83},"LRNZ  261016P00069000",4,-0.275344,0.082164,-0.061669,0.041297,-0.006124,{"strike":504,"call":505,"put":512,"callItm":11,"putItm":83,"isAtm":11},70,{"contract_symbol":506,"symbol":506,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"LRNZ  261016C00070000",0.607098,0.069839,-0.096213,0.047555,0.012166,{"contract_symbol":513,"symbol":513,"bid":177,"ask":514,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":209,"implied_volatility":209,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":83},"LRNZ  261016P00070000",4.2,-0.365059,0.0927,-0.069286,0.046493,-0.008151,{"strike":521,"call":522,"put":531,"callItm":11,"putItm":83,"isAtm":11},71,{"contract_symbol":523,"symbol":523,"bid":177,"ask":524,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"LRNZ  261016C00071000",4.6,0.3087,0.539095,0.103969,-0.068914,0.049107,0.011072,{"contract_symbol":532,"symbol":532,"bid":177,"ask":533,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":83},"LRNZ  261016P00071000",4.7,0.3415,-0.462494,0.094037,-0.076253,0.049125,-0.010394,{"strike":541,"call":542,"put":550,"callItm":83,"putItm":11,"isAtm":11},72,{"contract_symbol":543,"symbol":543,"bid":177,"ask":514,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":83},"LRNZ  261016C00072000",0.5949,0.481333,0.054155,-0.133296,0.049289,0.009549,{"contract_symbol":551,"symbol":551,"bid":488,"ask":381,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"LRNZ  261016P00072000",0.3937,-0.545605,0.081384,-0.087732,0.049022,-0.012416,{"strike":559,"call":560,"put":567,"callItm":83,"putItm":11,"isAtm":11},73,{"contract_symbol":561,"symbol":561,"bid":177,"ask":497,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":544,"implied_volatility":544,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":83},"LRNZ  261016C00073000",0.428418,0.05334,-0.131288,0.048547,0.008538,{"contract_symbol":568,"symbol":568,"bid":470,"ask":569,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"LRNZ  261016P00073000",5.3,0.3861,-0.627053,0.079272,-0.082164,0.046819,-0.014337,{"strike":577,"call":578,"put":585,"callItm":83,"putItm":11,"isAtm":83},74,{"contract_symbol":579,"symbol":579,"bid":177,"ask":426,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":544,"implied_volatility":544,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":83},"LRNZ  261016C00074000",0.377451,0.051636,-0.127095,0.046997,0.007553,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":570,"implied_volatility":570,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"LRNZ  261016P00074000",1.3,6.2,-0.700949,0.072709,-0.075361,0.042943,-0.01613,{"strike":595,"call":596,"put":604,"callItm":83,"putItm":11,"isAtm":83},75,{"contract_symbol":597,"symbol":597,"bid":177,"ask":426,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":83},"LRNZ  261016C00075000",0.2951,0.166053,0.068285,-0.041356,0.03083,0.00347,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":552,"implied_volatility":552,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"LRNZ  261016P00075000",2.2,7.1,-0.761767,0.063578,-0.068537,0.038296,-0.017673,"2026-10-06T02:48:10.356472+00:00"]