[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYEL":3,"homepage-market-summary":29,"stock-options-LYEL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYEL","2026-10-06",{"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},"Lyell Immunopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lyell Immunopharma Inc s a late-stage clinical cell therapy company advancing a pipeline of proprietary next-generation autologous chimeric antigen receptor (CAR) T-cell product candidates for patients with hematologic malignancies and solid tumors. The Company's product candidate, rondecabtagene autoleucel (ronde-cel, also known as LYL314), is an autologous dual-targeting CD19\u002FCD20 CAR T-cell therapy in development for large B-cell lymphoma (LBCL). The Company has recently acquired exclusive rights outside of mainland China, Hong Kong, Macau and Taiwan, to a novel guanylyl cyclase C (GCC)-targeted CAR T-cell product candidate in early clinical development for refractory metastatic colorectal cancer (mCRC) and other GCC-expressing cancers.","161","South San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.61,9.13,8.585,9.07,-0.46,-5.07,124630.343666,3386,8.7635,45,113508.2564305119,0.1,1332,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":197,"updated_at":734,"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",3.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,2303,12.39,[185,186,189,193],{"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":25,"dte":25,"compact":188,"implied_volatility":9},"2026-11-20","261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",[198,214,231,247,263,284,303,323,345,367,389,412,429,447,468,486,505,523,542,560,578,596,611,629,647,663,679,692,706,719],{"strike":199,"call":200,"put":210,"callItm":38,"putItm":14,"isAtm":14},5,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":38},"LYEL  261016C00005000",1.7,6,3.7136,0.883277,0.037066,-0.051874,0.002796,0.000984,{"contract_symbol":211,"symbol":211,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"LYEL  261016P00005000",4.9,0.6027,{"strike":203,"call":215,"put":223,"callItm":38,"putItm":14,"isAtm":14},{"contract_symbol":216,"symbol":216,"bid":217,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":38},"LYEL  261016C00006000",0.7,0.814583,0.050508,-0.070686,0.003809,0.001003,{"contract_symbol":224,"symbol":224,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":14},"LYEL  261016P00006000",0.6791,-0.000539,0.001969,-0.000092,0.000027,-0.000001,{"strike":232,"call":233,"put":240,"callItm":38,"putItm":14,"isAtm":38},7,{"contract_symbol":234,"symbol":234,"bid":121,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":38},"LYEL  261016C00007000",0.740253,0.061259,-0.085733,0.00462,0.000981,{"contract_symbol":241,"symbol":241,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"LYEL  261016P00007000",-0.016793,0.048572,-0.001791,0.000595,-0.000041,{"strike":248,"call":249,"put":256,"callItm":38,"putItm":14,"isAtm":38},8,{"contract_symbol":250,"symbol":250,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":38},"LYEL  261016C00008000",0.665268,0.068817,-0.09631,0.00519,0.000933,{"contract_symbol":257,"symbol":257,"bid":181,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":226,"in_the_money":14},"LYEL  261016P00008000",0.4,-0.215793,0.340908,-0.012567,0.004173,{"strike":264,"call":265,"put":273,"callItm":14,"putItm":38,"isAtm":38},9,{"contract_symbol":266,"symbol":266,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":14},"LYEL  261016C00009000",4.175,0.610803,0.064448,-0.114,0.005465,0.000841,{"contract_symbol":274,"symbol":274,"bid":181,"ask":275,"last":276,"change":181,"changePercent":9,"volume":181,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":38},"LYEL  261016P00009000",1.65,0.3,1001,0.8411,-0.598171,0.322707,-0.023166,0.005512,-0.001605,{"strike":177,"call":285,"put":293,"callItm":14,"putItm":38,"isAtm":38},{"contract_symbol":286,"symbol":286,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"LYEL  261016C00010000",4.4936,0.567759,0.061396,-0.125811,0.005603,0.000776,{"contract_symbol":294,"symbol":294,"bid":27,"ask":212,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":38},"LYEL  261016P00010000",0.5,2,1.1771,-0.748809,0.189914,-0.026703,0.00454,-0.00221,{"strike":304,"call":305,"put":315,"callItm":14,"putItm":38,"isAtm":38},11,{"contract_symbol":306,"symbol":306,"bid":181,"ask":307,"last":217,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"LYEL  261016C00011000",3.4,82,4.7183,0.530612,0.059155,-0.133648,0.005669,0.000725,{"contract_symbol":316,"symbol":316,"bid":27,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":38},"LYEL  261016P00011000",1.3225,-0.843672,0.127146,-0.022567,0.003415,-0.002683,{"strike":324,"call":325,"put":334,"callItm":14,"putItm":38,"isAtm":14},12,{"contract_symbol":326,"symbol":326,"bid":181,"ask":212,"last":146,"change":181,"changePercent":9,"volume":181,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"LYEL  261016C00012000",31,4.8889,0.497748,0.057258,-0.138886,0.005685,0.000682,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"LYEL  261016P00012000",1,5.4,3.04,1.6119,-0.866701,0.093698,-0.024705,0.003067,-0.003011,{"strike":346,"call":347,"put":356,"callItm":14,"putItm":38,"isAtm":14},13,{"contract_symbol":348,"symbol":348,"bid":181,"ask":296,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"LYEL  261016C00013000",3,5.0795,0.472223,0.054977,-0.143952,0.005672,0.000646,{"contract_symbol":357,"symbol":357,"bid":296,"ask":358,"last":359,"change":181,"changePercent":9,"volume":181,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":38},"LYEL  261016P00013000",6.4,2.6,1054,1.117,-0.983665,0.025595,-0.003241,0.000581,-0.003525,{"strike":368,"call":369,"put":378,"callItm":14,"putItm":38,"isAtm":14},14,{"contract_symbol":370,"symbol":370,"bid":181,"ask":212,"last":371,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"LYEL  261016C00014000",5.86,5.3238,0.45578,0.052258,-0.150313,0.00565,0.000616,{"contract_symbol":379,"symbol":379,"bid":349,"ask":380,"last":381,"change":181,"changePercent":9,"volume":181,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":38},"LYEL  261016P00014000",7.4,2.96,36,0.792,-0.999865,0.000464,-0.00003,0.000007,-0.003835,{"strike":390,"call":391,"put":400,"callItm":14,"putItm":38,"isAtm":14},15,{"contract_symbol":392,"symbol":392,"bid":393,"ask":349,"last":94,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"LYEL  261016C00015000",0.05,5.5575,0.44293,0.049855,-0.156265,0.005627,0.000591,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":38},"LYEL  261016P00015000",4,8.4,3.52,29,0.875,-0.999915,0.000272,-0.000021,0.000005,-0.004109,{"strike":413,"call":414,"put":422,"callItm":14,"putItm":38,"isAtm":14},16,{"contract_symbol":415,"symbol":415,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"LYEL  261016C00016000",5.7631,0.431464,0.047855,-0.1613,0.005601,0.00057,{"contract_symbol":423,"symbol":423,"bid":199,"ask":424,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":425,"implied_volatility":425,"delta":407,"gamma":426,"theta":427,"vega":410,"rho":428,"in_the_money":38},"LYEL  261016P00016000",9.4,0.9746,0.000244,-0.000024,-0.004383,{"strike":430,"call":431,"put":439,"callItm":14,"putItm":38,"isAtm":14},17,{"contract_symbol":432,"symbol":432,"bid":181,"ask":212,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"LYEL  261016C00017000",5.948,0.421238,0.046143,-0.165671,0.005574,0.000551,{"contract_symbol":440,"symbol":440,"bid":203,"ask":441,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":409,"vega":445,"rho":446,"in_the_money":38},"LYEL  261016P00017000",10.4,1.0541,-0.999931,0.000186,0.000004,-0.004657,{"strike":448,"call":449,"put":459,"callItm":14,"putItm":38,"isAtm":14},18,{"contract_symbol":450,"symbol":450,"bid":181,"ask":451,"last":452,"change":181,"changePercent":9,"volume":181,"openInterest":232,"open_interest":232,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"LYEL  261016C00018000",2.35,1.35,6.1154,0.411984,0.044657,-0.169487,0.005546,0.000535,{"contract_symbol":460,"symbol":460,"bid":232,"ask":461,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":38},"LYEL  261016P00018000",11.4,1.1275,-0.999943,0.000145,-0.000019,0.000003,-0.004931,{"strike":469,"call":470,"put":478,"callItm":14,"putItm":38,"isAtm":14},19,{"contract_symbol":471,"symbol":471,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"LYEL  261016C00019000",6.2654,0.403343,0.043361,-0.172743,0.005518,0.00052,{"contract_symbol":479,"symbol":479,"bid":248,"ask":480,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":466,"rho":485,"in_the_money":38},"LYEL  261016P00019000",12.4,1.1952,-0.999952,0.000116,-0.000017,-0.005205,{"strike":487,"call":488,"put":496,"callItm":14,"putItm":38,"isAtm":14},20,{"contract_symbol":489,"symbol":489,"bid":181,"ask":212,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":402,"open_interest":402,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"LYEL  261016C00020000",6.4027,0.395354,0.042209,-0.175597,0.005489,0.000507,{"contract_symbol":497,"symbol":497,"bid":264,"ask":498,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":38},"LYEL  261016P00020000",13.4,1.258,-0.99996,0.000093,-0.000015,0.000002,-0.005479,{"strike":506,"call":507,"put":515,"callItm":14,"putItm":38,"isAtm":14},21,{"contract_symbol":508,"symbol":508,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"LYEL  261016C00021000",6.5285,0.387896,0.041175,-0.178097,0.005459,0.000495,{"contract_symbol":516,"symbol":516,"bid":177,"ask":517,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":503,"rho":522,"in_the_money":38},"LYEL  261016P00021000",14.5,1.3013,-0.999972,0.000063,-0.000011,-0.005753,{"strike":524,"call":525,"put":535,"callItm":14,"putItm":38,"isAtm":14},22,{"contract_symbol":526,"symbol":526,"bid":181,"ask":527,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":402,"open_interest":402,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"LYEL  261016C00022000",4.1,0.75,6.6427,0.380762,0.040245,-0.180216,0.00543,0.000484,{"contract_symbol":536,"symbol":536,"bid":304,"ask":537,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":538,"implied_volatility":538,"delta":539,"gamma":520,"theta":540,"vega":503,"rho":541,"in_the_money":38},"LYEL  261016P00022000",15.5,1.3706,-0.999971,-0.000012,-0.006027,{"strike":543,"call":544,"put":552,"callItm":14,"putItm":38,"isAtm":14},23,{"contract_symbol":545,"symbol":545,"bid":181,"ask":336,"last":121,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"LYEL  261016C00023000",6.748,0.374015,0.039398,-0.182061,0.0054,0.000474,{"contract_symbol":553,"symbol":553,"bid":324,"ask":554,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":521,"vega":558,"rho":559,"in_the_money":38},"LYEL  261016P00023000",16.4,1.4206,-0.999976,0.000052,0.000001,-0.006301,{"strike":561,"call":562,"put":570,"callItm":14,"putItm":38,"isAtm":14},24,{"contract_symbol":563,"symbol":563,"bid":181,"ask":212,"last":564,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":385,"in_the_money":14},"LYEL  261016C00024000",0.6,6.8453,0.367584,0.038621,-0.183655,0.005369,{"contract_symbol":571,"symbol":571,"bid":346,"ask":572,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":558,"rho":577,"in_the_money":38},"LYEL  261016P00024000",17.4,1.4672,-0.999979,0.000043,-0.000009,-0.006575,{"strike":579,"call":580,"put":588,"callItm":14,"putItm":38,"isAtm":14},25,{"contract_symbol":581,"symbol":581,"bid":181,"ask":212,"last":296,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"LYEL  261016C00025000",6.9343,0.361357,0.037906,-0.184975,0.005339,0.000455,{"contract_symbol":589,"symbol":589,"bid":368,"ask":590,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":558,"rho":595,"in_the_money":38},"LYEL  261016P00025000",18.5,1.4939,-0.999986,0.000029,-0.000007,-0.006849,{"strike":597,"call":598,"put":606,"callItm":14,"putItm":38,"isAtm":14},26,{"contract_symbol":599,"symbol":599,"bid":393,"ask":212,"last":94,"change":181,"changePercent":9,"volume":181,"openInterest":296,"open_interest":296,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"LYEL  261016C00026000",7.0168,0.355371,0.037244,-0.18609,0.005308,0.000447,{"contract_symbol":607,"symbol":607,"bid":390,"ask":608,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":609,"implied_volatility":609,"delta":592,"gamma":593,"theta":594,"vega":558,"rho":610,"in_the_money":38},"LYEL  261016P00026000",19.4,1.5484,-0.007123,{"strike":612,"call":613,"put":621,"callItm":14,"putItm":38,"isAtm":14},27,{"contract_symbol":614,"symbol":614,"bid":181,"ask":336,"last":393,"change":181,"changePercent":9,"volume":181,"openInterest":232,"open_interest":232,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"LYEL  261016C00027000",7.093,0.349574,0.036626,-0.187003,0.005276,0.000439,{"contract_symbol":622,"symbol":622,"bid":413,"ask":623,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":558,"rho":628,"in_the_money":38},"LYEL  261016P00027000",20.4,1.584,-0.999988,0.000023,-0.000006,-0.007397,{"strike":630,"call":631,"put":639,"callItm":14,"putItm":38,"isAtm":14},28,{"contract_symbol":632,"symbol":632,"bid":181,"ask":212,"last":276,"change":181,"changePercent":9,"volume":181,"openInterest":296,"open_interest":296,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"LYEL  261016C00028000",7.1635,0.343938,0.036048,-0.187731,0.005245,0.000431,{"contract_symbol":640,"symbol":640,"bid":430,"ask":641,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":558,"rho":646,"in_the_money":38},"LYEL  261016P00028000",21.4,1.6007,-0.999992,0.000016,-0.000004,-0.007671,{"strike":405,"call":648,"put":655,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":649,"symbol":649,"bid":181,"ask":212,"last":59,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":633,"implied_volatility":633,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"LYEL  261016C00029000",0.333116,0.035607,-0.185429,0.00518,0.000421,{"contract_symbol":656,"symbol":656,"bid":448,"ask":657,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":181,"rho":662,"in_the_money":38},"LYEL  261016P00029000",22.4,1.6153,-0.999995,0.00001,-0.000003,-0.007945,{"strike":664,"call":665,"put":672,"callItm":14,"putItm":38,"isAtm":14},30,{"contract_symbol":666,"symbol":666,"bid":181,"ask":349,"last":27,"change":181,"changePercent":9,"volume":181,"openInterest":402,"open_interest":402,"iv":633,"implied_volatility":633,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"LYEL  261016C00030000",0.322785,0.035156,-0.183084,0.005115,0.00041,{"contract_symbol":673,"symbol":673,"bid":469,"ask":674,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":658,"implied_volatility":658,"delta":675,"gamma":676,"theta":677,"vega":181,"rho":678,"in_the_money":38},"LYEL  261016P00030000",23.4,-0.999997,0.000006,-0.000002,-0.008219,{"strike":327,"call":680,"put":687,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":681,"symbol":681,"bid":181,"ask":212,"last":158,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":633,"implied_volatility":633,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"LYEL  261016C00031000",0.312926,0.034698,-0.180698,0.005048,0.0004,{"contract_symbol":688,"symbol":688,"bid":487,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":642,"implied_volatility":642,"delta":690,"gamma":466,"theta":230,"vega":181,"rho":691,"in_the_money":38},"LYEL  261016P00031000",24.5,-0.999999,-0.008493,{"strike":693,"call":694,"put":702,"callItm":14,"putItm":38,"isAtm":14},32,{"contract_symbol":695,"symbol":695,"bid":181,"ask":212,"last":696,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":633,"implied_volatility":633,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"LYEL  261016C00032000",1.4,0.303504,0.034236,-0.178291,0.004981,0.000391,{"contract_symbol":703,"symbol":703,"bid":506,"ask":704,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":658,"implied_volatility":658,"delta":690,"gamma":503,"theta":230,"vega":181,"rho":705,"in_the_money":38},"LYEL  261016P00032000",25.4,-0.008767,{"strike":707,"call":708,"put":715,"callItm":14,"putItm":38,"isAtm":14},33,{"contract_symbol":709,"symbol":709,"bid":181,"ask":564,"last":158,"change":181,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":633,"implied_volatility":633,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"LYEL  261016C00033000",0.294495,0.033771,-0.175867,0.004913,0.000381,{"contract_symbol":716,"symbol":716,"bid":524,"ask":717,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":658,"implied_volatility":658,"delta":690,"gamma":558,"theta":181,"vega":181,"rho":718,"in_the_money":38},"LYEL  261016P00033000",26.4,-0.009041,{"strike":720,"call":721,"put":729,"callItm":14,"putItm":38,"isAtm":14},35,{"contract_symbol":722,"symbol":722,"bid":181,"ask":212,"last":723,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":633,"implied_volatility":633,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"LYEL  261016C00035000",1.45,0.27762,0.032837,-0.171004,0.004777,0.000363,{"contract_symbol":730,"symbol":730,"bid":561,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":658,"implied_volatility":658,"delta":732,"gamma":181,"theta":181,"vega":181,"rho":733,"in_the_money":38},"LYEL  261016P00035000",28.4,-1,-0.009589,"2026-10-06T22:55:35.296445+00:00"]