[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYSX":3,"homepage-market-summary":28,"stock-options-NYSX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYSX","2026-10-06",{"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},"Global X NYSE 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2786,0.376756,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},135.22,135.38,135.46,134.5918,0.6282,0.47,2300.334864,93.26,3493.6344156343284,99.4,134,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":22,"price":125,"is_up":11},"Energy","XLE",63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":181,"strikes":195,"updated_at":674,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":179,"total_open_interest":180,"put_call_ratio":177,"implied_volatility":177},0,6,[182,183,187,191],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":184,"label":184,"type":174,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",45,"261120",{"date":188,"label":188,"type":174,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",73,"261218",{"date":192,"label":192,"type":174,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",164,"270319",[196,208,220,233,245,257,269,281,293,307,323,340,358,376,395,413,432,449,467,485,502,522,543,563,582,603,621,639,656],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":65,"isAtm":65},114,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":203,"gamma":179,"theta":179,"vega":179,"rho":204,"in_the_money":11},"NYSX  261016C00114000",19.9,22.9,0.2047,1,0.03121,{"contract_symbol":206,"symbol":206,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00114000",0.1373,{"strike":209,"call":210,"put":218,"callItm":11,"putItm":65,"isAtm":65},115,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":214,"gamma":215,"theta":216,"vega":215,"rho":217,"in_the_money":11},"NYSX  261016C00115000",18.9,21.9,0.999999,0.000001,-0.000001,0.031484,{"contract_symbol":219,"symbol":219,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00115000",{"strike":221,"call":222,"put":231,"callItm":11,"putItm":65,"isAtm":65},116,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"NYSX  261016C00116000",17.9,20.9,0.999997,0.000003,-0.000004,0.000004,0.031758,{"contract_symbol":232,"symbol":232,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00116000",{"strike":234,"call":235,"put":243,"callItm":11,"putItm":65,"isAtm":65},117,{"contract_symbol":236,"symbol":236,"bid":237,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"NYSX  261016C00117000",16.9,0.999989,0.00001,-0.000011,0.000011,0.032031,{"contract_symbol":244,"symbol":244,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00117000",{"strike":246,"call":247,"put":255,"callItm":11,"putItm":65,"isAtm":65},118,{"contract_symbol":248,"symbol":248,"bid":249,"ask":212,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"NYSX  261016C00118000",15.9,0.999968,0.000029,-0.000031,0.00003,0.032304,{"contract_symbol":256,"symbol":256,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00118000",{"strike":258,"call":259,"put":267,"callItm":11,"putItm":65,"isAtm":65},119,{"contract_symbol":260,"symbol":260,"bid":261,"ask":224,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"NYSX  261016C00119000",14.9,0.999912,0.000077,-0.000081,0.000079,0.032576,{"contract_symbol":268,"symbol":268,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00119000",{"strike":270,"call":271,"put":279,"callItm":11,"putItm":65,"isAtm":65},120,{"contract_symbol":272,"symbol":272,"bid":273,"ask":237,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"NYSX  261016C00120000",13.9,0.99977,0.000189,-0.000198,0.000193,0.032844,{"contract_symbol":280,"symbol":280,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":65},"NYSX  261016P00120000",{"strike":282,"call":283,"put":291,"callItm":11,"putItm":65,"isAtm":65},121,{"contract_symbol":284,"symbol":284,"bid":285,"ask":249,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"NYSX  261016C00121000",12.9,0.999439,0.000432,-0.000452,0.000442,0.033106,{"contract_symbol":292,"symbol":292,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":216,"gamma":215,"theta":179,"vega":215,"rho":179,"in_the_money":65},"NYSX  261016P00121000",{"strike":294,"call":295,"put":303,"callItm":11,"putItm":65,"isAtm":65},122,{"contract_symbol":296,"symbol":296,"bid":297,"ask":261,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"NYSX  261016C00122000",12,0.998715,0.000927,-0.000969,0.000947,0.033352,{"contract_symbol":304,"symbol":304,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":228,"gamma":305,"theta":306,"vega":229,"rho":179,"in_the_money":65},"NYSX  261016P00122000",0.000006,-0.000003,{"strike":308,"call":309,"put":317,"callItm":11,"putItm":65,"isAtm":65},123,{"contract_symbol":310,"symbol":310,"bid":311,"ask":273,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"NYSX  261016C00123000",11,0.99723,0.001861,-0.001947,0.001902,0.03357,{"contract_symbol":318,"symbol":318,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":216,"in_the_money":65},"NYSX  261016P00123000",-0.000019,0.000027,-0.000013,0.000018,{"strike":324,"call":325,"put":332,"callItm":11,"putItm":65,"isAtm":65},124,{"contract_symbol":326,"symbol":326,"bid":175,"ask":285,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"NYSX  261016C00124000",0.994375,0.00351,-0.003673,0.003588,0.033738,{"contract_symbol":333,"symbol":333,"bid":179,"ask":334,"last":335,"change":179,"changePercent":9,"volume":179,"openInterest":203,"open_interest":203,"iv":207,"implied_volatility":207,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":306,"in_the_money":65},"NYSX  261016P00124000",1.25,1.33,-0.000083,0.000108,-0.000051,0.000074,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":65,"isAtm":65},125,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"NYSX  261016C00125000",9,11.9,0.98921,0.006226,-0.006513,0.006363,0.033818,{"contract_symbol":352,"symbol":352,"bid":179,"ask":334,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":65},"NYSX  261016P00125000",-0.000322,0.000386,-0.000181,0.000264,-0.000012,{"strike":359,"call":360,"put":369,"callItm":11,"putItm":65,"isAtm":65},126,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"NYSX  261016C00126000",8,10.9,0.980418,0.010397,-0.010878,0.010626,0.033762,{"contract_symbol":370,"symbol":370,"bid":179,"ask":334,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":65},"NYSX  261016P00126000",-0.001102,0.0012,-0.000565,0.000822,-0.000041,{"strike":377,"call":378,"put":387,"callItm":11,"putItm":65,"isAtm":65},127,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"NYSX  261016C00127000",7,9.9,0.966306,0.016373,-0.01713,0.016734,0.033507,{"contract_symbol":388,"symbol":388,"bid":179,"ask":389,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":65},"NYSX  261016P00127000",1.3,-0.003331,0.003277,-0.001542,0.002246,-0.000124,{"strike":396,"call":397,"put":405,"callItm":11,"putItm":65,"isAtm":65},128,{"contract_symbol":398,"symbol":398,"bid":399,"ask":344,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"NYSX  261016C00128000",6.1,0.944926,0.024346,-0.025471,0.024882,0.032977,{"contract_symbol":406,"symbol":406,"bid":179,"ask":407,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":65},"NYSX  261016P00128000",1.35,-0.008941,0.007878,-0.003707,0.0054,-0.000333,{"strike":414,"call":415,"put":425,"callItm":11,"putItm":65,"isAtm":65},129,{"contract_symbol":416,"symbol":416,"bid":417,"ask":362,"last":418,"change":179,"changePercent":9,"volume":179,"openInterest":419,"open_interest":419,"iv":202,"implied_volatility":202,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"NYSX  261016C00129000",5.2,1.4,5,0.914309,0.034226,-0.035808,0.03498,0.032099,{"contract_symbol":426,"symbol":426,"bid":179,"ask":418,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":65},"NYSX  261016P00129000",-0.021409,0.016719,-0.007868,0.01146,-0.000798,{"strike":433,"call":434,"put":442,"callItm":11,"putItm":65,"isAtm":65},130,{"contract_symbol":435,"symbol":435,"bid":436,"ask":380,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"NYSX  261016C00130000",4.3,0.872816,0.045551,-0.047655,0.046554,0.030808,{"contract_symbol":443,"symbol":443,"bid":179,"ask":418,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":65},"NYSX  261016P00130000",-0.045939,0.031415,-0.014784,0.021534,-0.001714,{"strike":450,"call":451,"put":459,"callItm":11,"putItm":65,"isAtm":65},131,{"contract_symbol":452,"symbol":452,"bid":453,"ask":399,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"NYSX  261016C00131000",3.4,0.81953,0.05746,-0.060115,0.058726,0.029068,{"contract_symbol":460,"symbol":460,"bid":179,"ask":461,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":65},"NYSX  261016P00131000",1.5,-0.088787,0.052402,-0.02466,0.03592,-0.003317,{"strike":468,"call":469,"put":477,"callItm":11,"putItm":65,"isAtm":65},132,{"contract_symbol":470,"symbol":470,"bid":471,"ask":417,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"NYSX  261016C00132000",2.6,0.75461,0.068785,-0.071964,0.070301,0.02688,{"contract_symbol":478,"symbol":478,"bid":179,"ask":479,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":65},"NYSX  261016P00132000",1.6,-0.155405,0.077808,-0.036617,0.053334,-0.005814,{"strike":486,"call":487,"put":495,"callItm":11,"putItm":65,"isAtm":11},133,{"contract_symbol":488,"symbol":488,"bid":489,"ask":436,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":202,"implied_volatility":202,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"NYSX  261016C00133000",1.85,0.679485,0.078234,-0.081848,0.079958,0.024297,{"contract_symbol":496,"symbol":496,"bid":179,"ask":489,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":65},"NYSX  261016P00133000",-0.247839,0.103107,-0.048522,0.070676,-0.009288,{"strike":27,"call":503,"put":513,"callItm":11,"putItm":65,"isAtm":11},{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"NYSX  261016C00134000",1.1,3.5,0.189,0.603652,0.091271,-0.081374,0.086113,0.021702,{"contract_symbol":514,"symbol":514,"bid":179,"ask":515,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":65},"NYSX  261016P00134000",2.05,0.1361,-0.361474,0.123214,-0.05696,0.08371,-0.013572,{"strike":523,"call":524,"put":533,"callItm":11,"putItm":65,"isAtm":11},135,{"contract_symbol":525,"symbol":525,"bid":156,"ask":526,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"NYSX  261016C00135000",2.85,0.1844,0.509929,0.096818,-0.082147,0.089111,0.018397,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":65},"NYSX  261016P00135000",0.15,2.45,0.1498,-0.490324,0.119138,-0.06676,0.089112,-0.018487,{"strike":544,"call":545,"put":554,"callItm":65,"putItm":11,"isAtm":11},136,{"contract_symbol":546,"symbol":546,"bid":535,"ask":547,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":65},"NYSX  261016C00136000",2.25,0.1692,0.405506,0.102554,-0.073288,0.086627,0.014696,{"contract_symbol":555,"symbol":555,"bid":156,"ask":556,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"NYSX  261016P00136000",3,0.1495,-0.607967,0.115001,-0.064195,0.085854,-0.022989,{"strike":564,"call":565,"put":573,"callItm":65,"putItm":11,"isAtm":11},137,{"contract_symbol":566,"symbol":566,"bid":179,"ask":489,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":65},"NYSX  261016C00137000",0.1493,0.284,0.10159,-0.056542,0.07573,0.01034,{"contract_symbol":574,"symbol":574,"bid":505,"ask":575,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"NYSX  261016P00137000",3.6,0.1359,-0.735497,0.107738,-0.049698,0.073116,-0.02786,{"strike":583,"call":584,"put":593,"callItm":65,"putItm":11,"isAtm":65},138,{"contract_symbol":585,"symbol":585,"bid":179,"ask":586,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":65},"NYSX  261016C00138000",1.55,0.1535,0.20011,0.081667,-0.048022,0.062575,0.007294,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"NYSX  261016P00138000",1.7,4.4,0.1099,-0.881762,0.080645,-0.024299,0.044232,-0.033448,{"strike":604,"call":605,"put":613,"callItm":65,"putItm":11,"isAtm":65},139,{"contract_symbol":606,"symbol":606,"bid":179,"ask":607,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":65},"NYSX  261016C00139000",1.45,0.130177,0.061747,-0.036309,0.047312,0.004752,{"contract_symbol":614,"symbol":614,"bid":615,"ask":417,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":597,"implied_volatility":597,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"NYSX  261016P00139000",2.55,-0.943065,0.04657,-0.014032,0.025543,-0.035966,{"strike":622,"call":623,"put":630,"callItm":65,"putItm":11,"isAtm":65},140,{"contract_symbol":624,"symbol":624,"bid":179,"ask":389,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":65},"NYSX  261016C00140000",0.079589,0.043184,-0.025393,0.033089,0.002909,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":597,"implied_volatility":597,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"NYSX  261016P00140000",3.3,6.2,-0.975888,0.023097,-0.006959,0.012668,-0.037443,{"strike":640,"call":641,"put":648,"callItm":65,"putItm":11,"isAtm":65},141,{"contract_symbol":642,"symbol":642,"bid":179,"ask":389,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":65},"NYSX  261016C00141000",0.045694,0.027983,-0.016455,0.021441,0.001672,{"contract_symbol":649,"symbol":649,"bid":436,"ask":650,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":597,"implied_volatility":597,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"NYSX  261016P00141000",7.2,-0.991032,0.009871,-0.002974,0.005414,-0.038272,{"strike":657,"call":658,"put":665,"callItm":65,"putItm":11,"isAtm":65},142,{"contract_symbol":659,"symbol":659,"bid":179,"ask":115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":65},"NYSX  261016C00142000",0.024625,0.016829,-0.009896,0.012894,0.000902,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":597,"implied_volatility":597,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"NYSX  261016P00142000",5.3,8.1,-0.997072,0.003647,-0.001099,0.002,-0.038768,"2026-10-06T23:53:33.183650+00:00"]