[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REFI":3,"homepage-market-summary":27,"stock-options-REFI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"REFI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Chicago Atlantic Real Estate Finance, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.93,10,10.03,9.86,10.02,-0.09,-0.9,219323.86772,3751,9.9474,20.29,9.69,105339.296416554,2.3,1213,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":342,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,389,1.15,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",106,"270115",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",197,"270416",[196,210,224,244,263,287,303,316,329],{"strike":197,"call":198,"put":206,"callItm":36,"putItm":85,"isAtm":85},2.5,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":203,"implied_volatility":203,"delta":204,"gamma":178,"theta":178,"vega":178,"rho":205,"in_the_money":36},"REFI  261016C00002500",6.9,8.4,8.31,0.3626,1,0.001027,{"contract_symbol":207,"symbol":207,"bid":178,"ask":208,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":209,"implied_volatility":209,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"REFI  261016P00002500",1.65,0.822,{"strike":211,"call":212,"put":217,"callItm":36,"putItm":85,"isAtm":85},5,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":203,"implied_volatility":203,"delta":204,"gamma":178,"theta":178,"vega":178,"rho":216,"in_the_money":36},"REFI  261016C00005000",4.4,5.8,0.002055,{"contract_symbol":218,"symbol":218,"bid":178,"ask":208,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":219,"open_interest":219,"iv":209,"implied_volatility":209,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":178,"in_the_money":85},"REFI  261016P00005000",63,-0.000012,0.000033,-0.000003,0.000001,{"strike":225,"call":226,"put":236,"callItm":36,"putItm":85,"isAtm":36},7.5,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":203,"implied_volatility":203,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":36},"REFI  261016C00007500",2.05,3.1,4,0.999951,0.000276,-0.000005,0.000004,0.003082,{"contract_symbol":237,"symbol":237,"bid":178,"ask":208,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":238,"open_interest":238,"iv":209,"implied_volatility":209,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":85},"REFI  261016P00007500",33,-0.037076,0.048807,-0.004479,0.001636,-0.000162,{"strike":13,"call":245,"put":255,"callItm":85,"putItm":36,"isAtm":36},{"contract_symbol":246,"symbol":246,"bid":178,"ask":247,"last":248,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":85},"REFI  261016C00010000",1.85,0.8,0.3512,0.491744,0.562472,-0.009422,0.008053,0.001904,{"contract_symbol":256,"symbol":256,"bid":178,"ask":208,"last":257,"change":178,"changePercent":9,"volume":178,"openInterest":230,"open_interest":230,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":253,"rho":262,"in_the_money":36},"REFI  261016P00010000",0.4,0.5584,-0.491547,0.353773,-0.01498,-0.002205,{"strike":264,"call":265,"put":275,"callItm":85,"putItm":36,"isAtm":85},12.5,{"contract_symbol":266,"symbol":266,"bid":178,"ask":267,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":85},"REFI  261016C00012500",0.25,173,0.5758,0.029528,0.057765,-0.002601,0.001356,0.000116,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":178,"changePercent":9,"volume":178,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":36},"REFI  261016P00012500",2,4.3,2.71,108,1.1511,-0.804213,0.118918,-0.021398,0.00558,-0.004429,{"strike":174,"call":288,"put":295,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":289,"symbol":289,"bid":178,"ask":69,"last":103,"change":178,"changePercent":9,"volume":178,"openInterest":290,"open_interest":290,"iv":269,"implied_volatility":269,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":223,"in_the_money":85},"REFI  261016C00015000",8,0.00028,0.000894,-0.00004,0.000021,{"contract_symbol":296,"symbol":296,"bid":278,"ask":297,"last":211,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":281,"implied_volatility":281,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":36},"REFI  261016P00015000",5.9,-0.949298,0.044871,-0.008074,0.002106,-0.005975,{"strike":304,"call":305,"put":307,"callItm":85,"putItm":36,"isAtm":85},17.5,{"contract_symbol":306,"symbol":306,"bid":178,"ask":208,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":269,"implied_volatility":269,"delta":223,"gamma":234,"theta":178,"vega":178,"rho":178,"in_the_money":85},"REFI  261016C00017500",{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":281,"implied_volatility":281,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":36},"REFI  261016P00017500",6.6,8.5,-0.989239,0.012225,-0.0022,0.000574,-0.007151,{"strike":317,"call":318,"put":320,"callItm":85,"putItm":36,"isAtm":85},20,{"contract_symbol":319,"symbol":319,"bid":178,"ask":208,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":269,"implied_volatility":269,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"REFI  261016C00020000",{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":281,"implied_volatility":281,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":36},"REFI  261016P00020000",9.1,11,-0.997954,0.002785,-0.000501,0.000131,-0.008211,{"strike":330,"call":331,"put":333,"callItm":85,"putItm":36,"isAtm":85},22.5,{"contract_symbol":332,"symbol":332,"bid":178,"ask":208,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":269,"implied_volatility":269,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"REFI  261016C00022500",{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":281,"implied_volatility":281,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":36},"REFI  261016P00022500",11.2,13.6,-0.999632,0.000576,-0.000104,0.000027,-0.009245,"2026-10-02T08:42:31.810395+00:00"]