[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHAK":3,"homepage-market-summary":31,"stock-options-SHAK":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHAK","2026-10-08",{"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},"Shake Shack Inc.","NYSE",null,"RETAIL-EATING & DRINKING PLACES","Shake Shack is a fast-casual American chain restaurant, generating $2.2 billion in system sales across 373 US company-owned restaurants ($1.4 billion) and 286 licensed units ($838 million), with the latter largely situated in international markets and travel hubs. The firm derives the bulk of its revenue from the direct sales of higher-end burgers, chicken sandwiches, crinkle fries, shakes, custard, and limited-time offerings, while receiving royalty payments from licensed locations. The brand emphasizes its high-quality ingredients, such as all-natural, along with hormone- and antibiotic-free proteins.","13,873","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},67.31,63.93,68.08,63.49,64.17,3.14,4.89,2008399.840265,33030,66.8111,107.46,51.6,1704931.5693701515,28.1,2940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":246,"updated_at":994,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},1033,2365,0.2,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",252,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",344,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",470,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",834,"290119",[247,261,276,289,300,313,325,336,348,363,376,393,409,428,447,466,487,507,529,549,573,592,616,641,665,691,714,737,758,775,795,813,830,849,864,877,892,905,920,931,943,955,965,975,985],{"strike":248,"call":249,"put":256,"callItm":54,"putItm":14,"isAtm":14},35,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":253,"vega":253,"rho":255,"in_the_money":54},"SHAK  261009C00035000",31.2,33.8,0,1.0403,0.000805,{"contract_symbol":257,"symbol":257,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":260,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00035000",2.15,0.6937,-0.014468,{"strike":262,"call":263,"put":270,"callItm":54,"putItm":14,"isAtm":14},40,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":267,"implied_volatility":267,"delta":180,"gamma":253,"theta":268,"vega":253,"rho":269,"in_the_money":54},"SHAK  261009C00040000",26.2,28.8,1.0985,-0.000002,0.00092,{"contract_symbol":271,"symbol":271,"bid":253,"ask":272,"last":272,"change":273,"changePercent":9,"volume":180,"openInterest":274,"open_interest":274,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":275,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00040000",0.05,-0.23,4,-0.016503,{"strike":277,"call":278,"put":284,"callItm":54,"putItm":14,"isAtm":14},45,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":282,"vega":253,"rho":283,"in_the_money":54},"SHAK  261009C00045000",21.2,23.5,-0.000005,0.001036,{"contract_symbol":285,"symbol":285,"bid":253,"ask":258,"last":53,"change":286,"changePercent":9,"volume":180,"openInterest":287,"open_interest":287,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":288,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00045000",-0.38,2,-0.01854,{"strike":290,"call":291,"put":297,"callItm":54,"putItm":14,"isAtm":14},46,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":295,"vega":253,"rho":296,"in_the_money":54},"SHAK  261009C00046000",19.8,23.4,-0.000007,0.001059,{"contract_symbol":298,"symbol":298,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":299,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00046000",-0.018949,{"strike":301,"call":302,"put":308,"callItm":54,"putItm":14,"isAtm":14},47,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":267,"implied_volatility":267,"delta":180,"gamma":253,"theta":306,"vega":253,"rho":307,"in_the_money":54},"SHAK  261009C00047000",19.2,21.8,-0.000512,0.001081,{"contract_symbol":309,"symbol":309,"bid":253,"ask":310,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":311,"implied_volatility":311,"delta":253,"gamma":253,"theta":312,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00047000",2.1,0.6951,-0.017918,{"strike":314,"call":315,"put":322,"callItm":54,"putItm":14,"isAtm":14},48,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":9,"changePercent":9,"volume":180,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":320,"vega":253,"rho":321,"in_the_money":54},"SHAK  261009C00048000",17.6,20.8,17.71,-0.009161,0.001105,{"contract_symbol":323,"symbol":323,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":324,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00048000",-0.019767,{"strike":326,"call":327,"put":333,"callItm":54,"putItm":14,"isAtm":14},49,{"contract_symbol":328,"symbol":328,"bid":329,"ask":293,"last":330,"change":9,"changePercent":9,"volume":180,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":331,"vega":253,"rho":332,"in_the_money":54},"SHAK  261009C00049000",16.6,16.79,-0.024619,0.001128,{"contract_symbol":334,"symbol":334,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":335,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00049000",-0.020177,{"strike":216,"call":337,"put":344,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":342,"vega":253,"rho":343,"in_the_money":54},"SHAK  261009C00050000",15.6,18.8,12.03,-0.040285,0.001151,{"contract_symbol":345,"symbol":345,"bid":253,"ask":258,"last":346,"change":253,"changePercent":9,"volume":253,"openInterest":180,"open_interest":180,"iv":311,"implied_volatility":311,"delta":253,"gamma":253,"theta":347,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00050000",0.4,-0.019058,{"strike":349,"call":350,"put":358,"callItm":54,"putItm":14,"isAtm":14},51,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":355,"changePercent":9,"volume":274,"openInterest":287,"open_interest":287,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":356,"vega":253,"rho":357,"in_the_money":54},"SHAK  261009C00051000",14.9,17.4,14.51,3.4,-0.055951,0.001174,{"contract_symbol":359,"symbol":359,"bid":253,"ask":258,"last":360,"change":253,"changePercent":9,"volume":253,"openInterest":361,"open_interest":361,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":362,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00051000",0.19,10,-0.020999,{"strike":52,"call":364,"put":372,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":369,"changePercent":9,"volume":274,"openInterest":287,"open_interest":287,"iv":254,"implied_volatility":254,"delta":180,"gamma":253,"theta":370,"vega":253,"rho":371,"in_the_money":54},"SHAK  261009C00052000",14.2,16.5,13.58,1.48,-0.071619,0.001197,{"contract_symbol":373,"symbol":373,"bid":253,"ask":258,"last":374,"change":253,"changePercent":9,"volume":253,"openInterest":192,"open_interest":192,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":375,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00052000",0.09,-0.021411,{"strike":377,"call":378,"put":388,"callItm":54,"putItm":14,"isAtm":14},53,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":267,"implied_volatility":267,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":54},"SHAK  261009C00053000",13.7,15.3,11.17,0.999995,0.000007,-0.100845,0.000001,0.001219,{"contract_symbol":389,"symbol":389,"bid":253,"ask":258,"last":390,"change":253,"changePercent":9,"volume":253,"openInterest":391,"open_interest":391,"iv":311,"implied_volatility":311,"delta":253,"gamma":253,"theta":392,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00053000",0.28,26,-0.020205,{"strike":394,"call":395,"put":404,"callItm":54,"putItm":14,"isAtm":14},54,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":254,"implied_volatility":254,"delta":400,"gamma":401,"theta":402,"vega":386,"rho":403,"in_the_money":54},"SHAK  261009C00054000",12.2,14.3,8.13,0.99999,0.000013,-0.102955,0.001243,{"contract_symbol":405,"symbol":405,"bid":253,"ask":406,"last":53,"change":253,"changePercent":9,"volume":253,"openInterest":407,"open_interest":407,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":408,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00054000",1.95,63,-0.022237,{"strike":410,"call":411,"put":421,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":254,"implied_volatility":254,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":54},"SHAK  261009C00055000",11.2,13.5,7.21,0.999952,0.000059,-0.118625,0.000006,0.001266,{"contract_symbol":422,"symbol":422,"bid":253,"ask":423,"last":424,"change":425,"changePercent":9,"volume":287,"openInterest":426,"open_interest":426,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":427,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00055000",1.35,0.02,-0.02,41,-0.022651,{"strike":429,"call":430,"put":442,"callItm":54,"putItm":14,"isAtm":14},56,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":435,"changePercent":9,"volume":180,"openInterest":436,"open_interest":436,"iv":267,"implied_volatility":267,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":54},"SHAK  261009C00056000",10.2,12.3,10.52,2.55,5,0.999605,0.000406,-0.15536,0.000046,0.001288,{"contract_symbol":443,"symbol":443,"bid":253,"ask":444,"last":53,"change":253,"changePercent":9,"volume":253,"openInterest":445,"open_interest":445,"iv":259,"implied_volatility":259,"delta":253,"gamma":253,"theta":446,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00056000",1.55,7,-0.023065,{"strike":448,"call":449,"put":460,"callItm":54,"putItm":14,"isAtm":14},57,{"contract_symbol":450,"symbol":450,"bid":451,"ask":397,"last":452,"change":435,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":254,"implied_volatility":254,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":54},"SHAK  261009C00057000",8.7,9.6,3,20,0.999279,0.000748,-0.149965,0.00008,0.001311,{"contract_symbol":461,"symbol":461,"bid":253,"ask":258,"last":462,"change":253,"changePercent":9,"volume":253,"openInterest":326,"open_interest":326,"iv":311,"implied_volatility":311,"delta":463,"gamma":464,"theta":465,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009P00057000",0.03,-0.000001,0.000002,-0.022099,{"strike":467,"call":468,"put":480,"callItm":54,"putItm":14,"isAtm":14},58,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":453,"openInterest":474,"open_interest":474,"iv":254,"implied_volatility":254,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":54},"SHAK  261009C00058000",8.2,10.7,8.55,2.4,9,0.997727,0.002138,-0.165636,0.000228,0.001331,{"contract_symbol":481,"symbol":481,"bid":253,"ask":482,"last":346,"change":253,"changePercent":9,"volume":253,"openInterest":483,"open_interest":483,"iv":259,"implied_volatility":259,"delta":484,"gamma":485,"theta":486,"vega":464,"rho":253,"in_the_money":14},"SHAK  261009P00058000",1.05,88,-0.000011,0.000023,-0.031122,{"strike":488,"call":489,"put":501,"callItm":54,"putItm":14,"isAtm":14},59,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":494,"changePercent":9,"volume":453,"openInterest":495,"open_interest":495,"iv":254,"implied_volatility":254,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":54},"SHAK  261009C00059000",6.9,10.1,7.39,2.14,6,0.993703,0.005329,-0.181308,0.000568,0.001348,{"contract_symbol":502,"symbol":502,"bid":253,"ask":406,"last":53,"change":253,"changePercent":9,"volume":253,"openInterest":503,"open_interest":503,"iv":259,"implied_volatility":259,"delta":504,"gamma":505,"theta":506,"vega":401,"rho":253,"in_the_money":14},"SHAK  261009P00059000",38,-0.000099,0.000177,-0.043762,{"strike":508,"call":509,"put":521,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":274,"openInterest":515,"open_interest":515,"iv":254,"implied_volatility":254,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":54},"SHAK  261009C00060000",6.3,8.5,6.67,2.17,136,0.984545,0.011666,-0.196981,0.001244,0.001357,{"contract_symbol":522,"symbol":522,"bid":253,"ask":523,"last":272,"change":425,"changePercent":9,"volume":436,"openInterest":524,"open_interest":524,"iv":259,"implied_volatility":259,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":463,"in_the_money":14},"SHAK  261009P00060000",0.3,81,-0.000651,0.001021,-0.056567,0.000073,{"strike":530,"call":531,"put":542,"callItm":54,"putItm":14,"isAtm":14},61,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":75,"changePercent":9,"volume":453,"openInterest":536,"open_interest":536,"iv":254,"implied_volatility":254,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":54},"SHAK  261009C00061000",5.3,7.9,5.75,74,0.966152,0.022571,-0.212654,0.002407,0.001351,{"contract_symbol":543,"symbol":543,"bid":253,"ask":258,"last":53,"change":253,"changePercent":9,"volume":253,"openInterest":544,"open_interest":544,"iv":259,"implied_volatility":259,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":282,"in_the_money":14},"SHAK  261009P00061000",14,-0.003273,0.004456,-0.069372,0.000317,{"strike":550,"call":551,"put":563,"callItm":54,"putItm":14,"isAtm":14},62,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":180,"openInterest":557,"open_interest":557,"iv":267,"implied_volatility":267,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":54},"SHAK  261009C00062000",4.9,6.2,3.86,1.11,69,0.922847,0.04113,-0.266487,0.00463,0.001305,{"contract_symbol":564,"symbol":564,"bid":253,"ask":565,"last":272,"change":566,"changePercent":9,"volume":567,"openInterest":52,"open_interest":52,"iv":259,"implied_volatility":259,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"SHAK  261009P00062000",0.25,-0.35,11,-0.01286,0.014932,-0.082178,0.001062,-0.00002,{"strike":407,"call":574,"put":584,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":575,"symbol":575,"bid":576,"ask":533,"last":577,"change":253,"changePercent":9,"volume":253,"openInterest":578,"open_interest":578,"iv":254,"implied_volatility":254,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":54},"SHAK  261009C00063000",3.2,1.99,39,0.881112,0.059668,-0.249513,0.006363,0.001263,{"contract_symbol":585,"symbol":585,"bid":253,"ask":523,"last":272,"change":586,"changePercent":9,"volume":287,"openInterest":454,"open_interest":454,"iv":311,"implied_volatility":311,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"SHAK  261009P00063000",-0.73,-0.040371,0.039019,-0.095306,0.002779,-0.000063,{"strike":593,"call":594,"put":606,"callItm":54,"putItm":14,"isAtm":14},64,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":577,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":254,"implied_volatility":254,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":54},"SHAK  261009C00064000",2.8,4.3,3.23,23,116,0.806478,0.082398,-0.365073,0.008787,0.001167,{"contract_symbol":607,"symbol":607,"bid":253,"ask":608,"last":609,"change":253,"changePercent":9,"volume":253,"openInterest":610,"open_interest":610,"iv":259,"implied_volatility":259,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"SHAK  261009P00064000",1.25,0.84,18,-0.100911,0.079544,-0.107793,0.005656,-0.000157,{"strike":617,"call":618,"put":630,"callItm":54,"putItm":14,"isAtm":54},65,{"contract_symbol":619,"symbol":619,"bid":620,"ask":355,"last":621,"change":622,"changePercent":9,"volume":508,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":54},"SHAK  261009C00065000",1.9,2.35,1.6,179,1.0025,0.716789,0.105452,-0.579646,0.010837,0.001048,{"contract_symbol":631,"symbol":631,"bid":253,"ask":346,"last":632,"change":633,"changePercent":9,"volume":634,"openInterest":474,"open_interest":474,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"SHAK  261009P00065000",0.22,-1.51,16,0.5595,-0.159245,0.135396,-0.151794,0.007766,-0.000248,{"strike":642,"call":643,"put":654,"callItm":54,"putItm":14,"isAtm":54},66,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":523,"change":253,"changePercent":9,"volume":253,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":54},"SHAK  261009C00066000",1.2,2.9,127,0.7299,0.631556,0.161369,-0.603549,0.01207,0.000939,{"contract_symbol":655,"symbol":655,"bid":272,"ask":656,"last":346,"change":657,"changePercent":9,"volume":658,"openInterest":567,"open_interest":567,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"SHAK  261009P00066000",0.55,-1.53,25,0.7716,-0.37457,0.153466,-0.653992,0.012135,-0.00059,{"strike":666,"call":667,"put":680,"callItm":54,"putItm":14,"isAtm":54},67,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":180,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":54},"SHAK  261009C00067000",0.65,1.8,0.78,532,371,0.7833,0.466258,0.158502,-0.877773,0.012727,0.000696,{"contract_symbol":681,"symbol":681,"bid":53,"ask":287,"last":682,"change":683,"changePercent":9,"volume":180,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"SHAK  261009P00067000",0.7,-2.32,72,0.951,-0.524882,0.130763,-1.091431,0.012748,-0.000837,{"strike":692,"call":693,"put":705,"callItm":14,"putItm":54,"isAtm":54},68,{"contract_symbol":694,"symbol":694,"bid":346,"ask":695,"last":182,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"SHAK  261009C00068000",0.95,0.75,208,459,0.7047,0.29587,0.153125,-0.414187,0.011062,0.000445,{"contract_symbol":706,"symbol":706,"bid":53,"ask":453,"last":707,"change":253,"changePercent":9,"volume":253,"openInterest":453,"open_interest":453,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":54},"SHAK  261009P00068000",2.34,1.017,-0.640188,0.114876,-0.776298,0.011976,-0.00103,{"strike":557,"call":715,"put":725,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":716,"symbol":716,"bid":253,"ask":717,"last":718,"change":53,"changePercent":9,"volume":180,"openInterest":290,"open_interest":290,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"SHAK  261009C00069000",1.85,0.15,0.6776,0.156637,0.110616,-0.175287,0.007681,0.000236,{"contract_symbol":726,"symbol":726,"bid":727,"ask":355,"last":728,"change":729,"changePercent":9,"volume":730,"openInterest":453,"open_interest":453,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":54},"SHAK  261009P00069000",1.15,3.7,0.04,110,0.9936,-0.750115,0.099871,-0.463099,0.010172,-0.001215,{"strike":738,"call":739,"put":749,"callItm":14,"putItm":54,"isAtm":14},70,{"contract_symbol":740,"symbol":740,"bid":253,"ask":565,"last":741,"change":742,"changePercent":9,"volume":495,"openInterest":200,"open_interest":200,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"SHAK  261009C00070000",0.21,0.13,0.5803,0.044632,0.050683,-0.033688,0.003015,0.000068,{"contract_symbol":750,"symbol":750,"bid":406,"ask":728,"last":751,"change":253,"changePercent":9,"volume":253,"openInterest":567,"open_interest":567,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":54},"SHAK  261009P00070000",5.82,0.8837,-0.86514,0.07668,-0.189217,0.006947,-0.001408,{"strike":220,"call":759,"put":766,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":760,"symbol":760,"bid":253,"ask":53,"last":272,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":743,"implied_volatility":743,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"SHAK  261009C00071000",0.013592,0.018725,-0.031423,0.001114,0.000021,{"contract_symbol":767,"symbol":767,"bid":596,"ask":768,"last":769,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":752,"implied_volatility":752,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":54},"SHAK  261009P00071000",4.8,4.2,-0.924824,0.050119,-0.055171,0.00454,-0.001521,{"strike":684,"call":776,"put":784,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":777,"symbol":777,"bid":253,"ask":718,"last":778,"change":253,"changePercent":9,"volume":253,"openInterest":274,"open_interest":274,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":419,"in_the_money":14},"SHAK  261009C00072000",0.08,0.5875,0.003702,0.005877,-0.031275,0.000354,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":54},"SHAK  261009P00072000",3.5,5.5,4.43,0.877,-0.962644,0.029029,-0.017663,0.002609,-0.0016,{"strike":796,"call":797,"put":803,"callItm":14,"putItm":54,"isAtm":14},73,{"contract_symbol":798,"symbol":798,"bid":253,"ask":696,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":386,"in_the_money":14},"SHAK  261009C00073000",0.000671,0.001256,-0.031405,0.000075,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":54},"SHAK  261009P00073000",4.7,6.8,6.1,-0.981849,0.015757,-0.000539,0.001427,-0.001653,{"strike":536,"call":814,"put":821,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":815,"symbol":815,"bid":253,"ask":816,"last":118,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":253,"in_the_money":14},"SHAK  261009C00074000",1.1,0.00011,0.000232,-0.031398,0.000014,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":54},"SHAK  261009P00074000",5.4,7.8,-0.992121,0.007644,-0.000047,0.000692,-0.001691,{"strike":831,"call":832,"put":839,"callItm":14,"putItm":54,"isAtm":14},75,{"contract_symbol":833,"symbol":833,"bid":253,"ask":272,"last":272,"change":253,"changePercent":9,"volume":253,"openInterest":834,"open_interest":834,"iv":779,"implied_volatility":779,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":253,"in_the_money":14},"SHAK  261009C00075000",17,0.000018,0.000043,-0.031251,0.000003,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":54},"SHAK  261009P00075000",6.5,8.8,12,-0.996844,0.003385,-0.00004,0.000307,-0.001721,{"strike":850,"call":851,"put":855,"callItm":14,"putItm":54,"isAtm":14},76,{"contract_symbol":852,"symbol":852,"bid":253,"ask":695,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":464,"gamma":853,"theta":854,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00076000",0.000004,-0.031384,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":54},"SHAK  261009P00076000",7.4,9.8,-0.99892,0.001286,-0.000033,0.000116,-0.001747,{"strike":865,"call":866,"put":869,"callItm":14,"putItm":54,"isAtm":14},77,{"contract_symbol":867,"symbol":867,"bid":253,"ask":695,"last":608,"change":253,"changePercent":9,"volume":253,"openInterest":180,"open_interest":180,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":868,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00077000",-0.031378,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":873,"gamma":874,"theta":875,"vega":440,"rho":876,"in_the_money":54},"SHAK  261009P00077000",8.3,10.8,-0.999599,0.000512,-0.000028,-0.001771,{"strike":878,"call":879,"put":883,"callItm":14,"putItm":54,"isAtm":14},78,{"contract_symbol":880,"symbol":880,"bid":253,"ask":696,"last":881,"change":253,"changePercent":9,"volume":253,"openInterest":361,"open_interest":361,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":882,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00078000",0.17,-0.031373,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":54},"SHAK  261009P00078000",9.4,11.5,-0.999872,0.000176,-0.000022,0.000016,-0.001795,{"strike":893,"call":894,"put":897,"callItm":14,"putItm":54,"isAtm":14},79,{"contract_symbol":895,"symbol":895,"bid":253,"ask":696,"last":696,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":779,"implied_volatility":779,"delta":253,"gamma":253,"theta":896,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00079000",-0.031229,{"contract_symbol":898,"symbol":898,"bid":471,"ask":899,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":54},"SHAK  261009P00079000",13.1,-0.999967,0.00005,-0.000018,0.000005,-0.001818,{"strike":906,"call":907,"put":911,"callItm":14,"putItm":54,"isAtm":14},80,{"contract_symbol":908,"symbol":908,"bid":253,"ask":186,"last":74,"change":909,"changePercent":9,"volume":180,"openInterest":287,"open_interest":287,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":910,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00080000",-0.29,-0.031365,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":916,"gamma":917,"theta":918,"vega":464,"rho":919,"in_the_money":54},"SHAK  261009P00080000",11.7,13.8,15.89,-0.999989,0.000017,-0.000014,-0.001841,{"strike":524,"call":921,"put":924,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":922,"symbol":922,"bid":253,"ask":696,"last":108,"change":253,"changePercent":9,"volume":253,"openInterest":180,"open_interest":180,"iv":779,"implied_volatility":779,"delta":253,"gamma":253,"theta":923,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00081000",-0.031222,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":253,"changePercent":9,"volume":253,"openInterest":287,"open_interest":287,"iv":752,"implied_volatility":752,"delta":929,"gamma":903,"theta":484,"vega":253,"rho":930,"in_the_money":54},"SHAK  261009P00081000",12.7,14.8,16.82,-0.999997,-0.001864,{"strike":932,"call":933,"put":937,"callItm":14,"putItm":54,"isAtm":14},82,{"contract_symbol":934,"symbol":934,"bid":253,"ask":696,"last":935,"change":253,"changePercent":9,"volume":253,"openInterest":180,"open_interest":180,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":936,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00082000",0.85,-0.031359,{"contract_symbol":938,"symbol":938,"bid":414,"ask":939,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":940,"gamma":386,"theta":941,"vega":253,"rho":942,"in_the_money":54},"SHAK  261009P00082000",15.8,-0.999999,-0.000008,-0.001887,{"strike":944,"call":945,"put":948,"callItm":14,"putItm":54,"isAtm":14},83,{"contract_symbol":946,"symbol":946,"bid":253,"ask":696,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":947,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00083000",-0.031357,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":952,"gamma":253,"theta":953,"vega":253,"rho":954,"in_the_money":54},"SHAK  261009P00083000",14.6,16.8,-1,-0.000006,-0.00191,{"strike":956,"call":957,"put":960,"callItm":14,"putItm":54,"isAtm":14},84,{"contract_symbol":958,"symbol":958,"bid":253,"ask":695,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":959,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00084000",-0.031356,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":952,"gamma":253,"theta":282,"vega":253,"rho":964,"in_the_money":54},"SHAK  261009P00084000",15.7,17.8,-0.001933,{"strike":966,"call":967,"put":970,"callItm":14,"putItm":54,"isAtm":14},85,{"contract_symbol":968,"symbol":968,"bid":253,"ask":695,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":779,"implied_volatility":779,"delta":253,"gamma":253,"theta":969,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00085000",-0.031215,{"contract_symbol":971,"symbol":971,"bid":972,"ask":340,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":952,"gamma":253,"theta":973,"vega":253,"rho":974,"in_the_money":54},"SHAK  261009P00085000",16.4,-0.000004,-0.001956,{"strike":976,"call":977,"put":980,"callItm":14,"putItm":54,"isAtm":14},90,{"contract_symbol":978,"symbol":978,"bid":253,"ask":695,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":979,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00090000",-0.031352,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":752,"implied_volatility":752,"delta":952,"gamma":253,"theta":463,"vega":253,"rho":984,"in_the_money":54},"SHAK  261009P00090000",21.5,23.8,-0.002071,{"strike":986,"call":987,"put":990,"callItm":14,"putItm":54,"isAtm":14},95,{"contract_symbol":988,"symbol":988,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":743,"implied_volatility":743,"delta":253,"gamma":253,"theta":989,"vega":253,"rho":253,"in_the_money":14},"SHAK  261009C00095000",-0.031351,{"contract_symbol":991,"symbol":991,"bid":992,"ask":266,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":789,"implied_volatility":789,"delta":952,"gamma":253,"theta":253,"vega":253,"rho":993,"in_the_money":54},"SHAK  261009P00095000",26.4,-0.002186,"2026-10-09T05:31:39.724090+00:00"]