[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUG":3,"stock-options-BUG":29,"homepage-market-summary":710},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0505,0.023718,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.92,47,47.5425,46.82,46.48,0.44,0.95,1001470.125309,23.145,964142.3911144143,97.4,1738,{"status":30,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":41,"strikes":71,"updated_at":709,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.4,{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":36},4161,12665,0.02,[42,43,47,51,55,59,63,67],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":44,"label":44,"type":33,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-11-20",49,"261120",{"date":48,"label":48,"type":33,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-12-18",77,"261218",{"date":52,"label":52,"type":33,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2027-01-15",105,"270115",{"date":56,"label":56,"type":33,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2027-03-19",168,"270319",{"date":60,"label":60,"type":33,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2027-04-16",196,"270416",{"date":64,"label":64,"type":33,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2028-01-21",476,"280121",{"date":68,"label":68,"type":33,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2029-01-19",840,"290119",[72,87,96,105,114,123,132,143,158,173,186,201,215,230,248,264,282,304,325,350,376,403,428,456,483,511,536,559,582,607,629,653,673,692],{"strike":73,"call":74,"put":82,"callItm":11,"putItm":86,"isAtm":86},22,{"contract_symbol":75,"symbol":75,"bid":76,"ask":77,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":81,"in_the_money":11},"BUG   261016C00022000",23.8,26.5,0,0.2654,1,0.00837,{"contract_symbol":83,"symbol":83,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00022000",0.75,0.5568,false,{"strike":88,"call":89,"put":94,"callItm":11,"putItm":86,"isAtm":86},23,{"contract_symbol":90,"symbol":90,"bid":91,"ask":92,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":93,"in_the_money":11},"BUG   261016C00023000",22.8,25.5,0.008751,{"contract_symbol":95,"symbol":95,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00023000",{"strike":97,"call":98,"put":103,"callItm":11,"putItm":86,"isAtm":86},24,{"contract_symbol":99,"symbol":99,"bid":100,"ask":101,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":102,"in_the_money":11},"BUG   261016C00024000",21.8,24.5,0.009131,{"contract_symbol":104,"symbol":104,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00024000",{"strike":106,"call":107,"put":112,"callItm":11,"putItm":86,"isAtm":86},25,{"contract_symbol":108,"symbol":108,"bid":109,"ask":110,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":111,"in_the_money":11},"BUG   261016C00025000",20.8,23.5,0.009512,{"contract_symbol":113,"symbol":113,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00025000",{"strike":115,"call":116,"put":121,"callItm":11,"putItm":86,"isAtm":86},26,{"contract_symbol":117,"symbol":117,"bid":118,"ask":119,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":120,"in_the_money":11},"BUG   261016C00026000",19.9,22.2,0.009892,{"contract_symbol":122,"symbol":122,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00026000",{"strike":124,"call":125,"put":130,"callItm":11,"putItm":86,"isAtm":86},27,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":129,"in_the_money":11},"BUG   261016C00027000",18.9,21.2,0.010273,{"contract_symbol":131,"symbol":131,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":78,"gamma":78,"theta":78,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00027000",{"strike":133,"call":134,"put":139,"callItm":11,"putItm":86,"isAtm":86},28,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":138,"in_the_money":11},"BUG   261016C00028000",17.9,20.2,0.010653,{"contract_symbol":140,"symbol":140,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":141,"gamma":142,"theta":141,"vega":78,"rho":78,"in_the_money":86},"BUG   261016P00028000",-0.000001,0.000001,{"strike":144,"call":145,"put":152,"callItm":11,"putItm":86,"isAtm":86},29,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":149,"change":78,"changePercent":9,"volume":78,"openInterest":150,"open_interest":150,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":151,"in_the_money":11},"BUG   261016C00029000",16.9,19.2,15.23,5,0.011034,{"contract_symbol":153,"symbol":153,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":154,"gamma":155,"theta":156,"vega":157,"rho":78,"in_the_money":86},"BUG   261016P00029000",-0.000004,0.000003,-0.000003,0.000002,{"strike":159,"call":160,"put":167,"callItm":11,"putItm":86,"isAtm":86},30,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":164,"change":78,"changePercent":9,"volume":78,"openInterest":165,"open_interest":165,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":166,"in_the_money":11},"BUG   261016C00030000",15.9,18.2,16.49,10,0.011414,{"contract_symbol":168,"symbol":168,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":78,"in_the_money":86},"BUG   261016P00030000",-0.000015,0.000013,-0.000012,0.000006,{"strike":174,"call":175,"put":180,"callItm":11,"putItm":86,"isAtm":86},31,{"contract_symbol":176,"symbol":176,"bid":177,"ask":178,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":179,"in_the_money":11},"BUG   261016C00031000",14.9,17.2,0.011795,{"contract_symbol":181,"symbol":181,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":141,"in_the_money":86},"BUG   261016P00031000",-0.000055,0.000044,-0.000041,0.000021,{"strike":187,"call":188,"put":193,"callItm":11,"putItm":86,"isAtm":86},32,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":192,"in_the_money":11},"BUG   261016C00032000",13.9,16.2,0.012175,{"contract_symbol":194,"symbol":194,"bid":78,"ask":84,"last":195,"change":78,"changePercent":9,"volume":78,"openInterest":196,"open_interest":196,"iv":85,"implied_volatility":85,"delta":197,"gamma":198,"theta":199,"vega":200,"rho":156,"in_the_money":86},"BUG   261016P00032000",0.04,2,-0.000175,0.000131,-0.000122,0.000061,{"strike":202,"call":203,"put":208,"callItm":11,"putItm":86,"isAtm":86},33,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":207,"in_the_money":11},"BUG   261016C00033000",12.9,15.2,0.012556,{"contract_symbol":209,"symbol":209,"bid":78,"ask":84,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":85,"implied_volatility":85,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":86},"BUG   261016P00033000",-0.000497,0.000347,-0.000324,0.000162,-0.000009,{"strike":216,"call":217,"put":222,"callItm":11,"putItm":86,"isAtm":86},34,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":221,"in_the_money":11},"BUG   261016C00034000",11.9,14.2,0.012936,{"contract_symbol":223,"symbol":223,"bid":78,"ask":84,"last":224,"change":78,"changePercent":9,"volume":78,"openInterest":80,"open_interest":80,"iv":85,"implied_volatility":85,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":86},"BUG   261016P00034000",0.48,-0.001274,0.000825,-0.000771,0.000385,-0.000023,{"strike":231,"call":232,"put":239,"callItm":11,"putItm":86,"isAtm":86},35,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":237,"changePercent":9,"volume":80,"openInterest":159,"open_interest":159,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":238,"in_the_money":11},"BUG   261016C00035000",10.4,13.6,11.95,1.87,0.013317,{"contract_symbol":240,"symbol":240,"bid":78,"ask":241,"last":242,"change":78,"changePercent":9,"volume":78,"openInterest":243,"open_interest":243,"iv":85,"implied_volatility":85,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":182,"in_the_money":86},"BUG   261016P00035000",0.15,0.03,135,-0.002974,0.001782,-0.001664,0.000831,{"strike":249,"call":250,"put":255,"callItm":11,"putItm":86,"isAtm":86},36,{"contract_symbol":251,"symbol":251,"bid":234,"ask":219,"last":252,"change":78,"changePercent":9,"volume":78,"openInterest":253,"open_interest":253,"iv":79,"implied_volatility":79,"delta":80,"gamma":78,"theta":78,"vega":78,"rho":254,"in_the_money":11},"BUG   261016C00036000",5.9,11,0.013697,{"contract_symbol":256,"symbol":256,"bid":78,"ask":84,"last":257,"change":78,"changePercent":9,"volume":78,"openInterest":258,"open_interest":258,"iv":85,"implied_volatility":85,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":86},"BUG   261016P00036000",0.05,17,-0.006365,0.003517,-0.003284,0.001639,-0.000118,{"strike":265,"call":266,"put":274,"callItm":11,"putItm":86,"isAtm":86},37,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":78,"changePercent":9,"volume":78,"openInterest":88,"open_interest":88,"iv":79,"implied_volatility":79,"delta":271,"gamma":272,"theta":141,"vega":142,"rho":273,"in_the_money":11},"BUG   261016C00037000",9.4,10.9,3.5,0.999998,0.000004,0.014078,{"contract_symbol":275,"symbol":275,"bid":78,"ask":276,"last":195,"change":78,"changePercent":9,"volume":78,"openInterest":265,"open_interest":265,"iv":85,"implied_volatility":85,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":86},"BUG   261016P00037000",0.5,-0.01258,0.006387,-0.005964,0.002977,-0.000233,{"strike":283,"call":284,"put":295,"callItm":11,"putItm":86,"isAtm":86},38,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":78,"changePercent":9,"volume":78,"openInterest":289,"open_interest":289,"iv":79,"implied_volatility":79,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"BUG   261016C00038000",8.4,9.8,7.48,667,0.999979,0.000038,-0.000008,0.000008,0.014458,{"contract_symbol":296,"symbol":296,"bid":78,"ask":276,"last":297,"change":78,"changePercent":9,"volume":78,"openInterest":298,"open_interest":298,"iv":85,"implied_volatility":85,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":86},"BUG   261016P00038000",0.08,131,-0.023109,0.010739,-0.010028,0.005006,-0.00043,{"strike":305,"call":306,"put":316,"callItm":11,"putItm":86,"isAtm":86},39,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":78,"changePercent":9,"volume":78,"openInterest":311,"open_interest":311,"iv":79,"implied_volatility":79,"delta":312,"gamma":313,"theta":182,"vega":314,"rho":315,"in_the_money":11},"BUG   261016C00039000",7.4,8.8,5.8,13,0.999836,0.000259,0.000058,0.014836,{"contract_symbol":317,"symbol":317,"bid":78,"ask":84,"last":318,"change":78,"changePercent":9,"volume":78,"openInterest":319,"open_interest":319,"iv":85,"implied_volatility":85,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":86},"BUG   261016P00039000",0.22,1482,-0.039697,0.016811,-0.015698,0.007836,-0.000741,{"strike":326,"call":327,"put":338,"callItm":11,"putItm":86,"isAtm":86},40,{"contract_symbol":328,"symbol":328,"bid":329,"ask":308,"last":330,"change":78,"changePercent":9,"volume":78,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"BUG   261016C00040000",5.6,6.45,174,0.2327,0.999794,0.000366,-0.00006,0.000071,0.015215,{"contract_symbol":339,"symbol":339,"bid":78,"ask":241,"last":340,"change":341,"changePercent":9,"volume":342,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":86},"BUG   261016P00040000",0.14,-0.01,7,276,0.4986,-0.045843,0.02109,-0.015792,0.008803,-0.000852,{"strike":351,"call":352,"put":364,"callItm":11,"putItm":86,"isAtm":86},41,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":78,"changePercent":9,"volume":78,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"BUG   261016C00041000",4.6,6.5,5.7,248,0.2001,0.999737,0.000534,-0.000064,0.000089,0.015595,{"contract_symbol":365,"symbol":365,"bid":257,"ask":366,"last":297,"change":367,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":86},"BUG   261016P00041000",0.2,-0.09,6,172,0.4602,-0.061263,0.028753,-0.018346,0.011078,-0.001137,{"strike":377,"call":378,"put":391,"callItm":11,"putItm":86,"isAtm":86},42,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":36,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"BUG   261016C00042000",3.8,5.5,5.2,12,641,0.2386,0.991741,0.010324,-0.001771,0.002063,0.01583,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":241,"change":395,"changePercent":9,"volume":144,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":86},"BUG   261016P00042000",0.1,0.45,-0.07,559,0.4483,-0.095537,0.041375,-0.025049,0.015529,-0.001778,{"strike":404,"call":405,"put":416,"callItm":11,"putItm":86,"isAtm":86},43,{"contract_symbol":406,"symbol":406,"bid":407,"ask":310,"last":408,"change":78,"changePercent":9,"volume":78,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"BUG   261016C00043000",2.75,4.43,69,0.2805,0.947055,0.042054,-0.009968,0.009876,0.015393,{"contract_symbol":417,"symbol":417,"bid":241,"ask":418,"last":419,"change":420,"changePercent":9,"volume":165,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":86},"BUG   261016P00043000",0.35,0.24,-0.16,627,0.4252,-0.137839,0.056604,-0.03083,0.02015,-0.002568,{"strike":429,"call":430,"put":444,"callItm":11,"putItm":86,"isAtm":86},44,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":435,"changePercent":9,"volume":436,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"BUG   261016C00044000",2.5,4.3,3.3,-0.05,4,117,0.3246,0.851348,0.07803,-0.024767,0.021205,0.013999,{"contract_symbol":445,"symbol":445,"bid":446,"ask":276,"last":447,"change":448,"changePercent":9,"volume":342,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":86},"BUG   261016P00044000",0.3,0.36,-0.19,678,0.394,-0.19185,0.075731,-0.035405,0.024977,-0.003575,{"strike":457,"call":458,"put":472,"callItm":11,"putItm":86,"isAtm":11},45,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"BUG   261016C00045000",2.25,2.85,2.73,0.33,9,374,0.3724,0.728352,0.097334,-0.04066,0.030345,0.012049,{"contract_symbol":473,"symbol":473,"bid":276,"ask":474,"last":276,"change":475,"changePercent":9,"volume":80,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":86},"BUG   261016P00045000",0.65,-0.5,422,0.3584,-0.264754,0.099829,-0.038631,0.029955,-0.004933,{"strike":484,"call":485,"put":497,"callItm":11,"putItm":86,"isAtm":11},46,{"contract_symbol":486,"symbol":486,"bid":487,"ask":407,"last":488,"change":463,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"BUG   261016C00046000",1.7,1.95,20,221,0.4362,0.607243,0.096319,-0.055209,0.035175,0.010049,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":86},"BUG   261016P00046000",0.8,1.05,0.94,-0.36,3,139,0.3542,-0.375492,0.117069,-0.044229,0.034709,-0.007035,{"strike":18,"call":512,"put":526,"callItm":86,"putItm":11,"isAtm":11},{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":86},"BUG   261016C00047000",1.25,2.2,1.43,0.11,1006,1213,0.4755,0.510027,0.091664,-0.062432,0.03649,0.008459,{"contract_symbol":527,"symbol":527,"bid":80,"ask":528,"last":487,"change":78,"changePercent":9,"volume":78,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"BUG   261016P00047000",1.75,63,0.3674,-0.496671,0.118668,-0.048253,0.036501,-0.009393,{"strike":537,"call":538,"put":548,"callItm":86,"putItm":11,"isAtm":11},48,{"contract_symbol":539,"symbol":539,"bid":418,"ask":540,"last":23,"change":393,"changePercent":9,"volume":253,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":86},"BUG   261016C00048000",1.5,661,0.4888,0.423167,0.08754,-0.063003,0.035823,0.007054,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":78,"changePercent":9,"volume":78,"openInterest":253,"open_interest":253,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"BUG   261016P00048000",1.3,2.65,3.1,0.3653,-0.613127,0.114524,-0.046036,0.035024,-0.01169,{"strike":45,"call":560,"put":572,"callItm":86,"putItm":11,"isAtm":11},{"contract_symbol":561,"symbol":561,"bid":36,"ask":562,"last":563,"change":340,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":86},"BUG   261016C00049000",1.15,0.69,2013,2000,0.4784,0.336871,0.083409,-0.057503,0.033406,0.005658,{"contract_symbol":573,"symbol":573,"bid":487,"ask":574,"last":575,"change":78,"changePercent":9,"volume":78,"openInterest":150,"open_interest":150,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"BUG   261016P00049000",3.6,4.09,0.3395,-0.734351,0.105591,-0.036648,0.030006,-0.014087,{"strike":583,"call":584,"put":596,"callItm":86,"putItm":11,"isAtm":86},50,{"contract_symbol":585,"symbol":585,"bid":257,"ask":586,"last":587,"change":395,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":86},"BUG   261016C00050000",0.7,0.38,18,212,0.4407,0.242043,0.077454,-0.04531,0.028575,0.00411,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":78,"changePercent":9,"volume":78,"openInterest":253,"open_interest":253,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"BUG   261016P00050000",2.7,3.9,3.72,0.328,-0.832978,0.083374,-0.027014,0.022892,-0.016141,{"strike":608,"call":609,"put":620,"callItm":86,"putItm":11,"isAtm":86},51,{"contract_symbol":610,"symbol":610,"bid":78,"ask":611,"last":612,"change":78,"changePercent":9,"volume":78,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":86},"BUG   261016C00051000",0.6,0.27,81,0.3871,0.142305,0.063539,-0.028681,0.020592,0.002445,{"contract_symbol":621,"symbol":621,"bid":574,"ask":622,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"BUG   261016P00051000",4.8,0.3631,-0.874054,0.062296,-0.024734,0.018934,-0.017233,{"strike":630,"call":631,"put":643,"callItm":86,"putItm":11,"isAtm":86},52,{"contract_symbol":632,"symbol":632,"bid":257,"ask":276,"last":633,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":86},"BUG   261016C00052000",0.16,-0.03,1004,1121,0.4035,0.102042,0.048236,-0.023661,0.016296,0.001755,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"BUG   261016P00052000",4.5,6.8,0.4057,-0.89669,0.048415,-0.024001,0.016443,-0.018008,{"strike":654,"call":655,"put":663,"callItm":86,"putItm":11,"isAtm":86},55,{"contract_symbol":656,"symbol":656,"bid":78,"ask":36,"last":366,"change":78,"changePercent":9,"volume":78,"openInterest":436,"open_interest":436,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":86},"BUG   261016C00055000",0.4992,0.056408,0.024844,-0.018652,0.010383,0.000966,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"BUG   261016P00055000",7.2,8.7,0.4974,-0.944297,0.02469,-0.018399,0.010281,-0.019972,{"strike":674,"call":675,"put":684,"callItm":86,"putItm":11,"isAtm":86},60,{"contract_symbol":676,"symbol":676,"bid":78,"ask":677,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":86},"BUG   261016C00060000",0.25,0.6413,0.028361,0.011068,-0.013709,0.005942,0.000483,{"contract_symbol":685,"symbol":685,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"BUG   261016P00060000",0.532,-0.989843,0.005551,-0.004731,0.002472,-0.022653,{"strike":693,"call":694,"put":701,"callItm":86,"putItm":11,"isAtm":86},65,{"contract_symbol":695,"symbol":695,"bid":78,"ask":241,"last":587,"change":78,"changePercent":9,"volume":78,"openInterest":196,"open_interest":196,"iv":678,"implied_volatility":678,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":86},"BUG   261016C00065000",0.005458,0.002664,-0.0033,0.00143,0.000094,{"contract_symbol":702,"symbol":702,"bid":703,"ask":148,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":686,"implied_volatility":686,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"BUG   261016P00065000",16.8,-0.999006,0.000688,-0.000587,0.000306,-0.024714,"2026-10-02T22:55:03.502617+00:00",{"status":711,"indices":712,"watchlist":753,"sectors":775,"benchmarks":826},"success",[713,720,726,733,740,746],{"symbol":714,"name":715,"price":716,"change":717,"pct_change":718,"is_up":11,"sparkline":719,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":721,"name":722,"price":723,"change":724,"pct_change":80,"is_up":11,"sparkline":725,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":727,"name":728,"price":729,"change":730,"pct_change":731,"is_up":11,"sparkline":732,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":734,"name":735,"price":736,"change":737,"pct_change":738,"is_up":11,"sparkline":739,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":741,"name":742,"price":743,"change":106,"pct_change":744,"is_up":11,"sparkline":745,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":747,"name":748,"price":749,"change":750,"pct_change":751,"is_up":86,"sparkline":752,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[754,761,768],{"symbol":755,"name":756,"price":757,"change":758,"pct_change":759,"is_up":11,"sparkline":760,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":762,"name":763,"price":764,"change":765,"pct_change":766,"is_up":11,"sparkline":767,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":769,"name":770,"price":771,"change":772,"pct_change":773,"is_up":11,"sparkline":774,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[776,781,786,790,795,799,803,808,813,818,822],{"name":777,"etf":778,"change":779,"price":780,"is_up":11},"Technology","XLK",1.01,199.81,{"name":782,"etf":783,"change":784,"price":785,"is_up":11},"Financials","XLF",0.06,53.49,{"name":787,"etf":788,"change":341,"price":789,"is_up":86},"Healthcare","XLV",166.18,{"name":791,"etf":792,"change":793,"price":794,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":796,"etf":797,"change":677,"price":798,"is_up":11},"Consumer Staples","XLP",80.53,{"name":800,"etf":801,"change":36,"price":802,"is_up":11},"Energy","XLE",62.95,{"name":804,"etf":805,"change":806,"price":807,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":809,"etf":810,"change":811,"price":812,"is_up":11},"Materials","XLB",0.66,48.86,{"name":814,"etf":815,"change":816,"price":817,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":819,"etf":820,"change":587,"price":821,"is_up":11},"Utilities","XLU",39.83,{"name":823,"etf":824,"change":418,"price":825,"is_up":11},"Comm Services","XLC",110.32,[827,832,836,840],{"ticker":828,"name":829,"price":830,"change":831,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":833,"name":834,"price":835,"change":766,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":837,"name":838,"price":839,"change":731,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":841,"name":842,"price":843,"change":744,"is_up":11},"IWM","iShares Russell 2000",281.52]