[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADUS":3,"homepage-market-summary":30,"stock-options-ADUS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADUS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Addus HomeCare Corp.","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","Addus HomeCare Corp is engaged in the provision of in-home care services. The Company has three reportable segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living, mainly to the elderly, chronically ill, and disabled individuals. The Hospice segment provides physical, emotional, and spiritual care for terminally ill patients and their families. The Home Health segment provides medical services to individuals requiring care during illness or recovery. It generates the majority of its revenue from the Personal Care segment.","50,659","Frisco, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.7,110.86,112.76,109.88,110.54,1.16,1.05,205125.559508,8624,111.7593,136.72,2.8,98654.7200878896,81.3,4257,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":584,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,283,0.16,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",106,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",197,"270416",[198,211,220,229,240,257,275,297,318,336,356,375,400,422,444,464,484,498,513,527,541,554,566,575],{"strike":199,"call":200,"put":207,"callItm":39,"putItm":88,"isAtm":88},55,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":206,"in_the_money":39},"ADUS  261016C00055000",54.7,59.5,0.4168,1,0.022603,{"contract_symbol":208,"symbol":208,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"ADUS  261016P00055000",4.9,0.43,{"strike":212,"call":213,"put":218,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":39},"ADUS  261016C00060000",49.7,54.5,0.024657,{"contract_symbol":219,"symbol":219,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"ADUS  261016P00060000",{"strike":221,"call":222,"put":227,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":226,"in_the_money":39},"ADUS  261016C00065000",44.7,49.5,0.026712,{"contract_symbol":228,"symbol":228,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"ADUS  261016P00065000",{"strike":230,"call":231,"put":238,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":180,"changePercent":9,"volume":180,"openInterest":236,"open_interest":236,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":237,"in_the_money":39},"ADUS  261016C00070000",39.7,44.5,26.91,7,0.028767,{"contract_symbol":239,"symbol":239,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"ADUS  261016P00070000",{"strike":241,"call":242,"put":252,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":204,"implied_volatility":204,"delta":248,"gamma":249,"theta":250,"vega":249,"rho":251,"in_the_money":39},"ADUS  261016C00075000",34.7,39.5,22.3,33,0.999999,0.000001,-0.000002,0.030822,{"contract_symbol":253,"symbol":253,"bid":180,"ask":209,"last":254,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":210,"implied_volatility":210,"delta":250,"gamma":249,"theta":255,"vega":256,"rho":180,"in_the_money":88},"ADUS  261016P00075000",2.15,-0.000003,0.000002,{"strike":258,"call":259,"put":269,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":180,"changePercent":9,"volume":180,"openInterest":236,"open_interest":236,"iv":204,"implied_volatility":204,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":39},"ADUS  261016C00080000",29.7,34.5,15.8,0.999967,0.000015,-0.000043,0.000031,0.032875,{"contract_symbol":270,"symbol":270,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":255,"in_the_money":88},"ADUS  261016P00080000",-0.000054,0.000023,-0.000072,0.00005,{"strike":276,"call":277,"put":288,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":180,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":204,"implied_volatility":204,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":39},"ADUS  261016C00085000",24.7,29.5,15.22,2,0.999472,0.000198,-0.000587,0.000423,0.034907,{"contract_symbol":289,"symbol":289,"bid":180,"ask":209,"last":290,"change":180,"changePercent":9,"volume":180,"openInterest":291,"open_interest":291,"iv":210,"implied_volatility":210,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":88},"ADUS  261016P00085000",0.15,5,-0.000744,0.000263,-0.000832,0.000581,-0.000035,{"strike":298,"call":299,"put":309,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":180,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":204,"implied_volatility":204,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":39},"ADUS  261016C00090000",19.5,24.4,11.77,0.995323,0.001444,-0.004284,0.003085,0.036766,{"contract_symbol":310,"symbol":310,"bid":180,"ask":209,"last":311,"change":180,"changePercent":9,"volume":180,"openInterest":312,"open_interest":312,"iv":210,"implied_volatility":210,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":88},"ADUS  261016P00090000",4.4,11,-0.005846,0.001706,-0.00539,0.003762,-0.000276,{"strike":319,"call":320,"put":328,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":321,"symbol":321,"bid":322,"ask":301,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"ADUS  261016C00095000",14.7,0.974937,0.006206,-0.018413,0.013262,0.037853,{"contract_symbol":329,"symbol":329,"bid":180,"ask":209,"last":330,"change":180,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":210,"implied_volatility":210,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":88},"ADUS  261016P00095000",8.1,-0.028643,0.006724,-0.021239,0.014826,-0.00136,{"strike":337,"call":338,"put":349,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":180,"changePercent":9,"volume":180,"openInterest":343,"open_interest":343,"iv":204,"implied_volatility":204,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"ADUS  261016C00100000",9.5,14.3,10.17,30,0.911781,0.016953,-0.050299,0.036229,0.036883,{"contract_symbol":350,"symbol":350,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":210,"implied_volatility":210,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":88},"ADUS  261016P00100000",-0.094631,0.017307,-0.05467,0.038163,-0.004528,{"strike":357,"call":358,"put":367,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":359,"symbol":359,"bid":291,"ask":340,"last":360,"change":180,"changePercent":9,"volume":180,"openInterest":343,"open_interest":343,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"ADUS  261016C00105000",9,0.2999,0.852627,0.033928,-0.052128,0.052176,0.036168,{"contract_symbol":368,"symbol":368,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":88},"ADUS  261016P00105000",0.3134,-0.157322,0.033914,-0.056876,0.054489,-0.007469,{"strike":376,"call":377,"put":389,"callItm":39,"putItm":88,"isAtm":39},110,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":180,"changePercent":9,"volume":180,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"ADUS  261016C00110000",2.65,3.8,11.9,19,0.2571,0.62563,0.065097,-0.073501,0.085819,0.027382,{"contract_symbol":390,"symbol":390,"bid":205,"ask":391,"last":392,"change":180,"changePercent":9,"volume":180,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":88},"ADUS  261016P00110000",1.55,0.8,18,0.2224,-0.358405,0.074179,-0.06266,0.084585,-0.016969,{"strike":401,"call":402,"put":412,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":403,"symbol":403,"bid":180,"ask":209,"last":404,"change":180,"changePercent":9,"volume":180,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":88},"ADUS  261016C00115000",4,20,0.2791,0.313368,0.056087,-0.074617,0.080261,0.013875,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":380,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"ADUS  261016P00115000",1.2,6,0.1569,-0.815865,0.074932,-0.031491,0.060267,-0.038952,{"strike":423,"call":424,"put":435,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":205,"change":180,"changePercent":9,"volume":180,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":88},"ADUS  261016C00120000",0.1,0.5,91,0.2796,0.108162,0.029346,-0.039175,0.042066,0.004833,{"contract_symbol":436,"symbol":436,"bid":415,"ask":437,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"ADUS  261016P00120000",10.5,0.0924,-0.999933,0.00013,-0.000019,0.000062,-0.049312,{"strike":445,"call":446,"put":455,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":447,"symbol":447,"bid":180,"ask":209,"last":448,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":88},"ADUS  261016C00125000",2.1,0.3204,0.044607,0.012973,-0.022746,0.021312,0.001994,{"contract_symbol":456,"symbol":456,"bid":312,"ask":457,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"ADUS  261016P00125000",15.5,0.1395,-0.999963,0.000049,-0.000016,0.000035,-0.051368,{"strike":465,"call":466,"put":475,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":467,"symbol":467,"bid":180,"ask":209,"last":468,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":88},"ADUS  261016C00130000",1.3,0.4048,0.035318,0.008493,-0.023769,0.017627,0.00157,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":272,"rho":483,"in_the_money":39},"ADUS  261016P00130000",16,20.5,0.183,-0.999977,0.000024,-0.000014,-0.053423,{"strike":485,"call":486,"put":493,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":487,"symbol":487,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":88},"ADUS  261016C00135000",0.011673,0.003327,-0.009311,0.006905,0.000521,{"contract_symbol":494,"symbol":494,"bid":52,"ask":495,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":497,"in_the_money":39},"ADUS  261016P00135000",25.5,-1,-0.055479,{"strike":499,"call":500,"put":508,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":501,"symbol":501,"bid":180,"ask":209,"last":502,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":469,"implied_volatility":469,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":88},"ADUS  261016C00140000",0.25,0.003355,0.001104,-0.00309,0.002291,0.00015,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":512,"in_the_money":39},"ADUS  261016P00140000",26,30.5,-0.057534,{"strike":514,"call":515,"put":522,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":516,"symbol":516,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":88},"ADUS  261016C00145000",0.000849,0.000316,-0.000885,0.000656,0.000038,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":526,"in_the_money":39},"ADUS  261016P00145000",31,35.5,-0.059589,{"strike":528,"call":529,"put":536,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":530,"symbol":530,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":88},"ADUS  261016C00150000",0.000191,0.000079,-0.000222,0.000165,0.000009,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":540,"in_the_money":39},"ADUS  261016P00150000",36,40.5,-0.061644,{"strike":542,"call":543,"put":549,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":544,"symbol":544,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":256,"in_the_money":88},"ADUS  261016C00155000",0.000039,0.000018,-0.00005,0.000037,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":553,"in_the_money":39},"ADUS  261016P00155000",41,45.5,-0.063698,{"strike":555,"call":556,"put":561,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":557,"symbol":557,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":558,"gamma":559,"theta":560,"vega":558,"rho":180,"in_the_money":88},"ADUS  261016C00160000",0.000007,0.000004,-0.00001,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":565,"in_the_money":39},"ADUS  261016P00160000",46,50.5,-0.065753,{"strike":567,"call":568,"put":570,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":569,"symbol":569,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":249,"gamma":249,"theta":250,"vega":249,"rho":180,"in_the_money":88},"ADUS  261016C00165000",{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":574,"in_the_money":39},"ADUS  261016P00165000",51,55.5,-0.067808,{"strike":576,"call":577,"put":579,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":578,"symbol":578,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"ADUS  261016C00170000",{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":479,"implied_volatility":479,"delta":496,"gamma":180,"theta":180,"vega":180,"rho":583,"in_the_money":39},"ADUS  261016P00170000",56,60.5,-0.069863,"2026-10-01T22:04:05.293483+00:00"]