[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WOLF":3,"homepage-market-summary":27,"stock-options-WOLF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"WOLF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Wolfspeed, Inc.","NYSE",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},31.17,28.72,31.39,28.03,28.13,3.04,10.81,3107455.195408,41097,30.0781,80.82,8.05,4015590.8847472873,31.8,254,{"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":180,"strikes":243,"updated_at":1209,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",2.6,{"total_volume":178,"total_open_interest":179,"put_call_ratio":142,"implied_volatility":176},0,10541,[181,182,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09",8,"261009",{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",22,"261023",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",29,"261030",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",36,"261106",{"date":204,"label":204,"type":173,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",43,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",50,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",78,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",106,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",169,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",197,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",259,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",351,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",477,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,258,270,282,297,310,325,339,354,368,386,401,415,431,447,464,483,499,518,540,562,582,601,621,641,660,682,702,721,744,769,792,815,838,861,885,906,926,947,969,991,1012,1032,1050,1071,1090,1110,1126,1145,1161,1178,1193],{"strike":189,"call":245,"put":252,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":178,"vega":178,"rho":251,"in_the_money":36},"WOLF  261002C00015000",14.7,16.65,14,1.9308,0.000196,{"contract_symbol":253,"symbol":253,"bid":178,"ask":254,"last":255,"change":178,"changePercent":9,"volume":178,"openInterest":189,"open_interest":189,"iv":256,"implied_volatility":256,"delta":178,"gamma":178,"theta":257,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00015000",0.01,0.12,3.3987,-0.002391,{"strike":259,"call":260,"put":266,"callItm":36,"putItm":85,"isAtm":85},16,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":178,"vega":178,"rho":265,"in_the_money":36},"WOLF  261002C00016000",13.7,15.6,14.1,0.000209,{"contract_symbol":267,"symbol":267,"bid":178,"ask":254,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":256,"implied_volatility":256,"delta":178,"gamma":178,"theta":269,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00016000",154,-0.002729,{"strike":271,"call":272,"put":279,"callItm":36,"putItm":85,"isAtm":85},16.5,{"contract_symbol":273,"symbol":273,"bid":274,"ask":189,"last":275,"change":178,"changePercent":9,"volume":178,"openInterest":276,"open_interest":276,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":277,"vega":178,"rho":278,"in_the_money":36},"WOLF  261002C00016500",13.15,13.67,2,-0.000001,0.000216,{"contract_symbol":280,"symbol":280,"bid":178,"ask":254,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":256,"implied_volatility":256,"delta":178,"gamma":178,"theta":281,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00016500",-0.003348,{"strike":283,"call":284,"put":291,"callItm":36,"putItm":85,"isAtm":85},17,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":178,"changePercent":9,"volume":178,"openInterest":289,"open_interest":289,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":277,"vega":178,"rho":290,"in_the_money":36},"WOLF  261002C00017000",12.65,14.5,11.83,3,0.000222,{"contract_symbol":292,"symbol":292,"bid":178,"ask":293,"last":294,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":256,"implied_volatility":256,"delta":178,"gamma":178,"theta":296,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00017000",0.68,0.06,4,-0.004169,{"strike":298,"call":299,"put":305,"callItm":36,"putItm":85,"isAtm":85},17.5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":277,"vega":178,"rho":304,"in_the_money":36},"WOLF  261002C00017500",12.15,14.55,12.06,0.000229,{"contract_symbol":306,"symbol":306,"bid":178,"ask":307,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":256,"implied_volatility":256,"delta":277,"gamma":308,"theta":309,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00017500",0.5,0.000001,-0.004995,{"strike":311,"call":312,"put":319,"callItm":36,"putItm":85,"isAtm":85},18,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":178,"changePercent":9,"volume":178,"openInterest":289,"open_interest":289,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":317,"vega":178,"rho":318,"in_the_money":36},"WOLF  261002C00018000",11.65,13.5,11.25,-0.000002,0.000235,{"contract_symbol":320,"symbol":320,"bid":178,"ask":307,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":322,"open_interest":322,"iv":256,"implied_volatility":256,"delta":317,"gamma":323,"theta":324,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00018000",0.02,42,0.000002,-0.005821,{"strike":326,"call":327,"put":333,"callItm":36,"putItm":85,"isAtm":85},18.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":317,"vega":178,"rho":332,"in_the_money":36},"WOLF  261002C00018500",11.1,13.05,11.14,0.000242,{"contract_symbol":334,"symbol":334,"bid":178,"ask":335,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":256,"implied_volatility":256,"delta":336,"gamma":337,"theta":338,"vega":178,"rho":178,"in_the_money":85},"WOLF  261002P00018500",0.32,-0.000006,0.000007,-0.006647,{"strike":340,"call":341,"put":349,"callItm":36,"putItm":85,"isAtm":85},19,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":178,"changePercent":9,"volume":178,"openInterest":346,"open_interest":346,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":347,"vega":178,"rho":348,"in_the_money":36},"WOLF  261002C00019000",11.05,12.5,11.09,6,-0.000003,0.000248,{"contract_symbol":350,"symbol":350,"bid":178,"ask":335,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":346,"open_interest":346,"iv":256,"implied_volatility":256,"delta":351,"gamma":352,"theta":353,"vega":308,"rho":178,"in_the_money":85},"WOLF  261002P00019000",-0.000015,0.000017,-0.007474,{"strike":355,"call":356,"put":363,"callItm":36,"putItm":85,"isAtm":85},19.5,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":361,"vega":178,"rho":362,"in_the_money":36},"WOLF  261002C00019500",10.2,12,9.92,-0.000004,0.000255,{"contract_symbol":364,"symbol":364,"bid":178,"ask":293,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":256,"implied_volatility":256,"delta":365,"gamma":366,"theta":367,"vega":323,"rho":178,"in_the_money":85},"WOLF  261002P00019500",-0.000036,0.000039,-0.008301,{"strike":369,"call":370,"put":377,"callItm":36,"putItm":85,"isAtm":85},20,{"contract_symbol":371,"symbol":371,"bid":343,"ask":372,"last":373,"change":178,"changePercent":9,"volume":178,"openInterest":374,"open_interest":374,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":375,"vega":178,"rho":376,"in_the_money":36},"WOLF  261002C00020000",11.5,10.7,112,-0.000005,0.000261,{"contract_symbol":378,"symbol":378,"bid":178,"ask":379,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":381,"open_interest":381,"iv":256,"implied_volatility":256,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":178,"in_the_money":85},"WOLF  261002P00020000",0.3,0.13,139,-0.000085,0.000087,-0.009128,0.000004,{"strike":387,"call":388,"put":393,"callItm":36,"putItm":85,"isAtm":85},20.5,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":336,"vega":178,"rho":392,"in_the_money":36},"WOLF  261002C00020500",8.75,10.95,0.000268,{"contract_symbol":394,"symbol":394,"bid":178,"ask":293,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":396,"open_interest":396,"iv":256,"implied_volatility":256,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":178,"in_the_money":85},"WOLF  261002P00020500",0.1,5,-0.000185,0.000182,-0.009956,0.000008,{"strike":49,"call":402,"put":409,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":178,"changePercent":9,"volume":178,"openInterest":346,"open_interest":346,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":407,"vega":178,"rho":408,"in_the_money":36},"WOLF  261002C00021000",8.25,10.5,8.32,-0.000008,0.000274,{"contract_symbol":410,"symbol":410,"bid":178,"ask":293,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":369,"open_interest":369,"iv":256,"implied_volatility":256,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":178,"in_the_money":85},"WOLF  261002P00021000",-0.000384,0.000359,-0.010784,0.000016,{"strike":416,"call":417,"put":424,"callItm":36,"putItm":85,"isAtm":85},21.5,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":178,"changePercent":9,"volume":178,"openInterest":346,"open_interest":346,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":422,"vega":178,"rho":423,"in_the_money":36},"WOLF  261002C00021500",7.75,10,7.07,-0.00001,0.000281,{"contract_symbol":425,"symbol":425,"bid":178,"ask":293,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":426,"open_interest":426,"iv":256,"implied_volatility":256,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":178,"in_the_money":85},"WOLF  261002P00021500",27,-0.000756,0.000672,-0.011613,0.00003,{"strike":193,"call":432,"put":439,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":178,"changePercent":9,"volume":178,"openInterest":396,"open_interest":396,"iv":250,"implied_volatility":250,"delta":174,"gamma":178,"theta":437,"vega":178,"rho":438,"in_the_money":36},"WOLF  261002C00022000",7.85,9.45,7.4,-0.000011,0.000288,{"contract_symbol":440,"symbol":440,"bid":178,"ask":441,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":442,"open_interest":442,"iv":256,"implied_volatility":256,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":277,"in_the_money":85},"WOLF  261002P00022000",0.34,310,-0.001416,0.001196,-0.012441,0.000053,{"strike":448,"call":449,"put":457,"callItm":36,"putItm":85,"isAtm":85},22.5,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":178,"changePercent":9,"volume":178,"openInterest":420,"open_interest":420,"iv":250,"implied_volatility":250,"delta":454,"gamma":308,"theta":455,"vega":178,"rho":456,"in_the_money":36},"WOLF  261002C00022500",7.35,9.1,5.92,0.999999,-0.000013,0.000294,{"contract_symbol":458,"symbol":458,"bid":178,"ask":293,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":459,"open_interest":459,"iv":256,"implied_volatility":256,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":277,"in_the_money":85},"WOLF  261002P00022500",31,-0.002535,0.00203,-0.01327,0.00009,{"strike":465,"call":466,"put":476,"callItm":36,"putItm":85,"isAtm":85},23,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":178,"changePercent":9,"volume":178,"openInterest":471,"open_interest":471,"iv":250,"implied_volatility":250,"delta":472,"gamma":473,"theta":474,"vega":178,"rho":475,"in_the_money":36},"WOLF  261002C00023000",6.85,8.45,6.4,41,0.999997,0.000006,-0.000016,0.000301,{"contract_symbol":477,"symbol":477,"bid":178,"ask":163,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":478,"open_interest":478,"iv":256,"implied_volatility":256,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":317,"in_the_money":85},"WOLF  261002P00023000",115,-0.00435,0.003298,-0.0141,0.000145,{"strike":484,"call":485,"put":492,"callItm":36,"putItm":85,"isAtm":85},23.5,{"contract_symbol":486,"symbol":486,"bid":487,"ask":184,"last":396,"change":178,"changePercent":9,"volume":178,"openInterest":369,"open_interest":369,"iv":250,"implied_volatility":250,"delta":488,"gamma":489,"theta":490,"vega":308,"rho":491,"in_the_money":36},"WOLF  261002C00023500",6.35,0.999989,0.000023,-0.000018,0.000307,{"contract_symbol":493,"symbol":493,"bid":178,"ask":293,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":494,"open_interest":494,"iv":256,"implied_volatility":256,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":347,"in_the_money":85},"WOLF  261002P00023500",68,-0.00717,0.005141,-0.01493,0.000227,{"strike":500,"call":501,"put":510,"callItm":36,"putItm":85,"isAtm":85},24,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":178,"changePercent":9,"volume":178,"openInterest":201,"open_interest":201,"iv":250,"implied_volatility":250,"delta":506,"gamma":507,"theta":508,"vega":323,"rho":509,"in_the_money":36},"WOLF  261002C00024000",5.85,7.5,6.22,0.999958,0.000079,-0.000021,0.000314,{"contract_symbol":511,"symbol":511,"bid":178,"ask":395,"last":512,"change":178,"changePercent":9,"volume":178,"openInterest":513,"open_interest":513,"iv":256,"implied_volatility":256,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":375,"in_the_money":85},"WOLF  261002P00024000",0.09,372,-0.011385,0.007708,-0.01576,0.00034,{"strike":519,"call":520,"put":531,"callItm":36,"putItm":85,"isAtm":85},24.5,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":178,"changePercent":9,"volume":178,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":323,"rho":530,"in_the_money":36},"WOLF  261002C00024500",4.95,7.55,5.42,7,1.8056,0.999949,0.000101,-0.000024,0.00032,{"contract_symbol":532,"symbol":532,"bid":178,"ask":307,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":375,"in_the_money":85},"WOLF  261002P00024500",0.08,104,3.1936,-0.012634,0.008977,-0.01659,0.000372,{"strike":541,"call":542,"put":554,"callItm":36,"putItm":85,"isAtm":85},25,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":178,"changePercent":9,"volume":178,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":36},"WOLF  261002C00025000",5.05,6.5,5.3,83,1.6808,0.999938,0.000131,-0.000028,0.000003,0.000327,{"contract_symbol":555,"symbol":555,"bid":254,"ask":512,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":336,"in_the_money":85},"WOLF  261002P00025000",566,2.9884,-0.014037,0.010508,-0.017421,0.000407,{"strike":563,"call":564,"put":573,"callItm":36,"putItm":85,"isAtm":85},25.5,{"contract_symbol":565,"symbol":565,"bid":566,"ask":346,"last":567,"change":178,"changePercent":9,"volume":178,"openInterest":459,"open_interest":459,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":552,"rho":572,"in_the_money":36},"WOLF  261002C00025500",4.1,4.5,1.5563,0.999925,0.000171,-0.000032,0.000333,{"contract_symbol":574,"symbol":574,"bid":254,"ask":163,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":85},"WOLF  261002P00025500",156,2.783,-0.015629,0.012375,-0.018252,0.000447,-0.000007,{"strike":583,"call":584,"put":593,"callItm":36,"putItm":85,"isAtm":85},26,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":178,"changePercent":9,"volume":178,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":365,"vega":385,"rho":517,"in_the_money":36},"WOLF  261002C00026000",4.2,5.5,4.19,144,1.4316,0.999908,0.000225,{"contract_symbol":594,"symbol":594,"bid":254,"ask":512,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":581,"in_the_money":85},"WOLF  261002P00026000",488,2.5773,-0.01745,0.014685,-0.019083,0.000491,{"strike":602,"call":603,"put":613,"callItm":36,"putItm":85,"isAtm":85},26.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":396,"last":606,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":36},"WOLF  261002C00026500",2.85,3.52,1.3068,0.999887,0.000297,-0.000041,0.000005,0.000346,{"contract_symbol":614,"symbol":614,"bid":254,"ask":69,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":407,"in_the_money":85},"WOLF  261002P00026500",997,2.3712,-0.019561,0.017591,-0.019915,0.000541,{"strike":426,"call":622,"put":632,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":623,"symbol":623,"bid":624,"ask":567,"last":625,"change":178,"changePercent":9,"volume":178,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":473,"rho":631,"in_the_money":36},"WOLF  261002C00027000",2.72,3.54,287,1.182,0.999862,0.000398,-0.000046,0.000353,{"contract_symbol":633,"symbol":633,"bid":254,"ask":163,"last":254,"change":178,"changePercent":9,"volume":178,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":85},"WOLF  261002P00027000",67,2.1644,-0.022041,0.021322,-0.020747,0.000599,-0.000009,{"strike":642,"call":643,"put":652,"callItm":36,"putItm":85,"isAtm":85},27.5,{"contract_symbol":644,"symbol":644,"bid":645,"ask":295,"last":646,"change":178,"changePercent":9,"volume":178,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":337,"rho":412,"in_the_money":36},"WOLF  261002C00027500",2.24,2.98,110,1.0568,0.99983,0.000542,-0.000051,{"contract_symbol":653,"symbol":653,"bid":178,"ask":50,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":437,"in_the_money":85},"WOLF  261002P00027500",145,1.96,-0.025206,0.026357,-0.021817,0.00067,{"strike":661,"call":662,"put":674,"callItm":36,"putItm":85,"isAtm":85},28,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":178,"changePercent":9,"volume":178,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":36},"WOLF  261002C00028000",2.11,3.5,2.65,126,0.9312,0.999788,0.000753,-0.000057,0.000009,0.000366,{"contract_symbol":675,"symbol":675,"bid":178,"ask":69,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":369,"open_interest":369,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":85},"WOLF  261002P00028000",1.8004,-0.032367,0.035328,-0.026592,0.000825,-0.000014,{"strike":683,"call":684,"put":694,"callItm":36,"putItm":85,"isAtm":85},28.5,{"contract_symbol":685,"symbol":685,"bid":686,"ask":289,"last":687,"change":178,"changePercent":9,"volume":178,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":539,"in_the_money":36},"WOLF  261002C00028500",2.18,2.46,147,0.8053,0.999733,0.001081,-0.000063,0.000011,{"contract_symbol":695,"symbol":695,"bid":178,"ask":533,"last":512,"change":178,"changePercent":9,"volume":178,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":508,"in_the_money":85},"WOLF  261002P00028500",33,1.7111,-0.049064,0.052121,-0.040781,0.001157,{"strike":197,"call":703,"put":713,"callItm":36,"putItm":85,"isAtm":36},{"contract_symbol":704,"symbol":704,"bid":705,"ask":176,"last":686,"change":178,"changePercent":9,"volume":178,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":36},"WOLF  261002C00029000",1.35,166,0.9708,0.99141,0.0211,-0.003202,0.000266,0.000375,{"contract_symbol":714,"symbol":714,"bid":178,"ask":103,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":311,"open_interest":311,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":85},"WOLF  261002P00029000",1.7236,-0.086382,0.080219,-0.080016,0.001794,-0.000037,{"strike":722,"call":723,"put":735,"callItm":36,"putItm":85,"isAtm":36},29.5,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":178,"changePercent":9,"volume":178,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":36},"WOLF  261002C00029500",1.7,2.16,1.31,64,1.2845,0.925454,0.0963,-0.049709,0.001605,0.000354,{"contract_symbol":736,"symbol":736,"bid":254,"ask":737,"last":738,"change":178,"changePercent":9,"volume":178,"openInterest":276,"open_interest":276,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":692,"in_the_money":85},"WOLF  261002P00029500",0.43,0.63,1.8019,-0.148143,0.112649,-0.161712,0.002634,{"strike":745,"call":746,"put":758,"callItm":36,"putItm":85,"isAtm":36},30,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":178,"changePercent":9,"volume":178,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":36},"WOLF  261002C00030000",1.29,1.6,1.46,721,1.3746,0.844487,0.152513,-0.130147,0.00272,0.000326,{"contract_symbol":759,"symbol":759,"bid":760,"ask":307,"last":761,"change":178,"changePercent":9,"volume":178,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":85},"WOLF  261002P00030000",0.15,0.36,9,1.8374,-0.219903,0.141432,-0.27277,0.003372,-0.000094,{"strike":770,"call":771,"put":783,"callItm":36,"putItm":85,"isAtm":36},30.5,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":178,"changePercent":9,"volume":178,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":36},"WOLF  261002C00030500",0.91,1.4,0.94,61,1.3899,0.74969,0.200849,-0.242616,0.003622,0.000292,{"contract_symbol":784,"symbol":784,"bid":154,"ask":785,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":85},"WOLF  261002P00030500",1.21,2.0458,-0.316512,0.152746,-0.496873,0.004055,-0.000137,{"strike":459,"call":793,"put":805,"callItm":36,"putItm":85,"isAtm":36},{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":178,"changePercent":9,"volume":178,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":36},"WOLF  261002C00031000",0.7,0.95,0.8,59,1.3355,0.641369,0.245595,-0.380992,0.004256,0.000252,{"contract_symbol":806,"symbol":806,"bid":307,"ask":807,"last":808,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":85},"WOLF  261002P00031000",1.33,4.23,2.3042,-0.406117,0.147766,-0.803181,0.004418,-0.000178,{"strike":816,"call":817,"put":828,"callItm":85,"putItm":36,"isAtm":36},31.5,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":142,"change":178,"changePercent":9,"volume":178,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":85},"WOLF  261002C00031500",0.52,0.69,219,1.3465,0.512309,0.259981,-0.606744,0.004542,0.000203,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":36},"WOLF  261002P00031500",0.67,1.91,2.5142,-0.480485,0.139131,-1.136986,0.004539,-0.000213,{"strike":839,"call":840,"put":850,"callItm":85,"putItm":36,"isAtm":36},32,{"contract_symbol":841,"symbol":841,"bid":441,"ask":842,"last":441,"change":178,"changePercent":9,"volume":178,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":85},"WOLF  261002C00032000",0.45,388,1.5144,0.399557,0.223897,-0.475811,0.0044,0.000158,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":178,"changePercent":9,"volume":178,"openInterest":728,"open_interest":728,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":36},"WOLF  261002P00032000",0.98,2.45,1.2,2.8119,-0.540215,0.123917,-1.057005,0.004521,-0.000243,{"strike":862,"call":863,"put":875,"callItm":85,"putItm":36,"isAtm":36},32.5,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":178,"changePercent":9,"volume":178,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":85},"WOLF  261002C00032500",0.24,0.33,0.28,127,1.5785,0.303773,0.194456,-0.337968,0.003983,0.000121,{"contract_symbol":876,"symbol":876,"bid":727,"ask":877,"last":878,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":36},"WOLF  261002P00032500",2.84,4.01,3.053,-0.589051,0.111844,-0.9684,0.004431,-0.000268,{"strike":696,"call":886,"put":895,"callItm":85,"putItm":36,"isAtm":36},{"contract_symbol":887,"symbol":887,"bid":533,"ask":761,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":85},"WOLF  261002C00033000",84,1.6537,0.228762,0.160702,-0.242983,0.003448,0.000091,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":36},"WOLF  261002P00033000",1.77,3.45,4.92,3.2468,-0.631168,0.101983,-0.879795,0.004297,-0.000291,{"strike":907,"call":908,"put":916,"callItm":85,"putItm":36,"isAtm":36},33.5,{"contract_symbol":909,"symbol":909,"bid":69,"ask":760,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":85},"WOLF  261002C00033500",1.7572,0.17559,0.129059,-0.183986,0.002943,0.00007,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":36},"WOLF  261002P00033500",2.01,3.8,3.3998,-0.668881,0.09364,-0.791191,0.004131,-0.000312,{"strike":927,"call":928,"put":936,"callItm":85,"putItm":36,"isAtm":85},34,{"contract_symbol":929,"symbol":929,"bid":254,"ask":379,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":426,"open_interest":426,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":85},"WOLF  261002C00034000",1.8084,0.129099,0.102198,-0.129313,0.002398,0.000051,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":36},"WOLF  261002P00034000",2.57,4.25,5.7,3.5153,-0.703652,0.086345,-0.702587,0.003939,-0.000331,{"strike":948,"call":949,"put":960,"callItm":85,"putItm":36,"isAtm":85},34.5,{"contract_symbol":950,"symbol":950,"bid":178,"ask":951,"last":952,"change":178,"changePercent":9,"volume":178,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":85},"WOLF  261002C00034500",0.25,0.16,11,1.7785,0.084131,0.076218,-0.076016,0.001759,0.000034,{"contract_symbol":961,"symbol":961,"bid":962,"ask":939,"last":295,"change":178,"changePercent":9,"volume":178,"openInterest":289,"open_interest":289,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":36},"WOLF  261002P00034500",3.1,3.6025,-0.735968,0.079668,-0.616866,0.003724,-0.00035,{"strike":970,"call":971,"put":980,"callItm":85,"putItm":36,"isAtm":85},35,{"contract_symbol":972,"symbol":972,"bid":254,"ask":294,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":85},"WOLF  261002C00035000",123,1.7426,0.050923,0.052721,-0.041383,0.001192,0.00002,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":178,"changePercent":9,"volume":178,"openInterest":396,"open_interest":396,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":36},"WOLF  261002P00035000",3.55,5.15,4.99,3.7676,-0.759016,0.072598,-0.571043,0.003549,-0.000366,{"strike":992,"call":993,"put":1001,"callItm":85,"putItm":36,"isAtm":85},35.5,{"contract_symbol":994,"symbol":994,"bid":178,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":85},"WOLF  261002C00035500",1.8214,0.037717,0.039593,-0.030586,0.000936,0.000015,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":36},"WOLF  261002P00035500",4.05,6.3,5.9,3.9958,-0.774323,0.066003,-0.554355,0.003422,-0.000378,{"strike":201,"call":1013,"put":1022,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":1014,"symbol":1014,"bid":254,"ask":50,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":85},"WOLF  261002C00036000",39,1.9623,0.032708,0.032695,-0.027955,0.000833,0.000013,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":487,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":36},"WOLF  261002P00036000",4.55,6.8,4.2122,-0.787764,0.060439,-0.538331,0.003303,-0.00039,{"strike":1033,"call":1034,"put":1041,"callItm":85,"putItm":36,"isAtm":85},36.5,{"contract_symbol":1035,"symbol":1035,"bid":178,"ask":820,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":693,"in_the_money":85},"WOLF  261002C00036500",2.0952,0.028521,0.027337,-0.025504,0.000743,{"contract_symbol":1042,"symbol":1042,"bid":396,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":36},"WOLF  261002P00036500",7.3,4.4162,-0.799821,0.055682,-0.522308,0.003191,-0.000401,{"strike":1051,"call":1052,"put":1061,"callItm":85,"putItm":36,"isAtm":85},37,{"contract_symbol":1053,"symbol":1053,"bid":254,"ask":69,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":85},"WOLF  261002C00037000",2981,2.2182,0.024835,0.023002,-0.023054,0.000662,0.00001,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":36},"WOLF  261002P00037000",5.55,7.8,4.6088,-0.810755,0.051562,-0.506285,0.003084,-0.000412,{"strike":1072,"call":1073,"put":1080,"callItm":85,"putItm":36,"isAtm":85},37.5,{"contract_symbol":1074,"symbol":1074,"bid":178,"ask":820,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":672,"in_the_money":85},"WOLF  261002C00037500",2.3311,0.021534,0.019411,-0.020603,0.000587,{"contract_symbol":1081,"symbol":1081,"bid":546,"ask":1082,"last":1083,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":36},"WOLF  261002P00037500",8.3,9.89,4.7908,-0.820762,0.047954,-0.490263,0.002981,-0.000423,{"strike":1091,"call":1092,"put":1099,"callItm":85,"putItm":36,"isAtm":85},38,{"contract_symbol":1093,"symbol":1093,"bid":178,"ask":379,"last":760,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":337,"in_the_money":85},"WOLF  261002C00038000",2.4334,0.018536,0.016375,-0.018156,0.000517,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":36},"WOLF  261002P00038000",6.45,8.8,10.31,4.9629,-0.829996,0.044763,-0.47424,0.002883,-0.000433,{"strike":1015,"call":1111,"put":1117,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":1112,"symbol":1112,"bid":178,"ask":50,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":1094,"implied_volatility":1094,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":552,"in_the_money":85},"WOLF  261002C00039000",0.00865,0.00847,-0.013789,0.000267,{"contract_symbol":1118,"symbol":1118,"bid":504,"ask":1119,"last":1120,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1104,"implied_volatility":1104,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":36},"WOLF  261002P00039000",9.75,12.2,-0.864101,0.038581,-0.442197,0.002485,-0.000458,{"strike":1127,"call":1128,"put":1136,"callItm":85,"putItm":36,"isAtm":85},40,{"contract_symbol":1129,"symbol":1129,"bid":178,"ask":293,"last":1130,"change":178,"changePercent":9,"volume":178,"openInterest":1131,"open_interest":1131,"iv":1094,"implied_volatility":1094,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":323,"in_the_money":85},"WOLF  261002C00040000",0.17,46,0.003815,0.004096,-0.012479,0.000129,{"contract_symbol":1137,"symbol":1137,"bid":1064,"ask":1138,"last":1139,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1104,"implied_volatility":1104,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":36},"WOLF  261002P00040000",10.8,12.85,-0.892521,0.032711,-0.410641,0.002107,-0.000482,{"strike":471,"call":1146,"put":1152,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":1147,"symbol":1147,"bid":178,"ask":293,"last":761,"change":178,"changePercent":9,"volume":178,"openInterest":359,"open_interest":359,"iv":1094,"implied_volatility":1094,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":308,"in_the_money":85},"WOLF  261002C00041000",0.001595,0.001862,-0.012471,0.000059,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":1156,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1104,"implied_volatility":1104,"delta":1157,"gamma":1158,"theta":1159,"vega":958,"rho":1160,"in_the_money":36},"WOLF  261002P00041000",9.5,11.75,13.64,-0.915848,0.027319,-0.383771,-0.000504,{"strike":322,"call":1162,"put":1169,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":1163,"symbol":1163,"bid":178,"ask":293,"last":1164,"change":178,"changePercent":9,"volume":178,"openInterest":289,"open_interest":289,"iv":1094,"implied_volatility":1094,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":178,"in_the_money":85},"WOLF  261002C00042000",0.39,0.000635,0.0008,-0.01247,0.000025,{"contract_symbol":1170,"symbol":1170,"bid":405,"ask":1171,"last":1172,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1104,"implied_volatility":1104,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":36},"WOLF  261002P00042000",12.75,14.17,-0.934732,0.0225,-0.366968,0.001449,-0.000524,{"strike":205,"call":1179,"put":1183,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":1180,"symbol":1180,"bid":178,"ask":293,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":276,"open_interest":276,"iv":1094,"implied_volatility":1094,"delta":1181,"gamma":757,"theta":1182,"vega":1060,"rho":178,"in_the_money":85},"WOLF  261002C00043000",0.000241,-0.012468,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":1187,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1104,"implied_volatility":1104,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":36},"WOLF  261002P00043000",11.55,13.8,15.09,-0.949823,0.018295,-0.353897,0.001178,-0.000543,{"strike":1194,"call":1195,"put":1201,"callItm":85,"putItm":36,"isAtm":85},45,{"contract_symbol":1196,"symbol":1196,"bid":178,"ask":293,"last":1197,"change":178,"changePercent":9,"volume":178,"openInterest":583,"open_interest":583,"iv":1094,"implied_volatility":1094,"delta":1198,"gamma":1199,"theta":1200,"vega":308,"rho":178,"in_the_money":85},"WOLF  261002C00045000",0.26,0.000031,0.000047,-0.012467,{"contract_symbol":1202,"symbol":1202,"bid":315,"ask":1203,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1104,"implied_volatility":1104,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":36},"WOLF  261002P00045000",15.8,-0.971055,0.011683,-0.33033,0.000752,-0.000577,"2026-10-02T08:43:19.076809+00:00"]