[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BULG":3,"stock-options-BULG":25,"homepage-market-summary":814},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BULG","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},"Leverage Shares 2X Long BULL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.195,33.87,36.685,32.0434,3.1516,9.84,5935.62,275.60001,18.36,18153.49093290438,6.5,289,{"status":26,"has_options":11,"symbol":4,"underlying_price":27,"selected_expiration":28,"days_to_expiration":31,"iv_index":33,"expiration_iv":33,"kpis":34,"expirations":38,"strikes":52,"updated_at":813,"task_id":9},"SUCCESS",35.2,{"date":29,"label":29,"type":30,"days_to_expiration":31,"dte":31,"compact":32,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1,{"total_volume":35,"total_open_interest":36,"put_call_ratio":37,"implied_volatility":33},0,34,0.21,[39,40,44,48],{"date":29,"label":29,"type":30,"days_to_expiration":31,"dte":31,"compact":32,"implied_volatility":9},{"date":41,"label":41,"type":30,"days_to_expiration":42,"dte":42,"compact":43,"implied_volatility":9},"2026-11-20",49,"261120",{"date":45,"label":45,"type":30,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-12-18",77,"261218",{"date":49,"label":49,"type":30,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2027-03-19",168,"270319",[53,75,98,119,141,163,185,208,231,250,273,294,317,338,359,381,400,419,440,459,478,496,515,533,551,569,588,606,624,641,659,678,695,714,732,751,768,782,794,804],{"strike":54,"call":55,"put":65,"callItm":11,"putItm":74,"isAtm":74},25,{"contract_symbol":56,"symbol":56,"bid":57,"ask":58,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":60,"gamma":61,"theta":62,"vega":63,"rho":64,"in_the_money":11},"BULG  261016C00025000",9,11.6,1.3029,0.925458,0.015797,-0.044884,0.009645,0.008456,{"contract_symbol":66,"symbol":66,"bid":35,"ask":67,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":68,"implied_volatility":68,"delta":69,"gamma":70,"theta":71,"vega":72,"rho":73,"in_the_money":74},"BULG  261016P00025000",1.25,1.267,-0.0699,0.015464,-0.041548,0.009181,-0.00105,false,{"strike":76,"call":77,"put":89,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":78,"symbol":78,"bid":79,"ask":80,"last":81,"change":35,"changePercent":9,"volume":35,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":84,"gamma":85,"theta":86,"vega":87,"rho":88,"in_the_money":11},"BULG  261016C00030000",4.6,7.1,4.7,4,1.1295,0.789082,0.037372,-0.079791,0.019779,0.008276,{"contract_symbol":90,"symbol":90,"bid":35,"ask":91,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":92,"implied_volatility":92,"delta":93,"gamma":94,"theta":95,"vega":96,"rho":97,"in_the_money":74},"BULG  261016P00030000",1.8,0.8405,-0.155504,0.041506,-0.049072,0.016346,-0.002277,{"strike":99,"call":100,"put":109,"callItm":11,"putItm":74,"isAtm":74},31,{"contract_symbol":101,"symbol":101,"bid":102,"ask":23,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":103,"implied_volatility":103,"delta":104,"gamma":105,"theta":106,"vega":107,"rho":108,"in_the_money":11},"BULG  261016C00031000",3.9,1.0771,0.750572,0.043047,-0.083584,0.021726,0.00807,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":116,"vega":117,"rho":118,"in_the_money":74},"BULG  261016P00031000",0.1,2,0.8192,-0.203044,0.050381,-0.056581,0.019339,-0.002986,{"strike":120,"call":121,"put":131,"callItm":11,"putItm":74,"isAtm":74},32,{"contract_symbol":122,"symbol":122,"bid":123,"ask":124,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":125,"implied_volatility":125,"delta":126,"gamma":127,"theta":128,"vega":129,"rho":130,"in_the_money":11},"BULG  261016C00032000",3.2,5.8,1.0719,0.700995,0.047316,-0.090983,0.023765,0.00766,{"contract_symbol":132,"symbol":132,"bid":133,"ask":134,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":135,"implied_volatility":135,"delta":136,"gamma":137,"theta":138,"vega":139,"rho":140,"in_the_money":74},"BULG  261016P00032000",0.5,2.2,0.9058,-0.278124,0.05411,-0.074311,0.022968,-0.004176,{"strike":142,"call":143,"put":153,"callItm":11,"putItm":74,"isAtm":11},33,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":147,"implied_volatility":147,"delta":148,"gamma":149,"theta":150,"vega":151,"rho":152,"in_the_money":11},"BULG  261016C00033000",2.75,5.3,1.0911,0.647154,0.049738,-0.099101,0.025429,0.007148,{"contract_symbol":154,"symbol":154,"bid":155,"ask":156,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":157,"implied_volatility":157,"delta":158,"gamma":159,"theta":160,"vega":161,"rho":162,"in_the_money":74},"BULG  261016P00033000",0.85,2.55,0.977,-0.345278,0.055105,-0.088041,0.025228,-0.005288,{"strike":36,"call":164,"put":174,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":165,"symbol":165,"bid":166,"ask":167,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":168,"implied_volatility":168,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":11},"BULG  261016C00034000",2.4,4.5,1.0964,0.593973,0.051673,-0.103964,0.026548,0.006636,{"contract_symbol":175,"symbol":175,"bid":176,"ask":177,"last":178,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":179,"implied_volatility":179,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":74},"BULG  261016P00034000",1.35,3.1,3.3,1.0177,-0.405103,0.055638,-0.096446,0.026533,-0.006303,{"strike":186,"call":187,"put":198,"callItm":11,"putItm":74,"isAtm":11},35,{"contract_symbol":188,"symbol":188,"bid":189,"ask":82,"last":190,"change":35,"changePercent":9,"volume":35,"openInterest":191,"open_interest":191,"iv":192,"implied_volatility":192,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":11},"BULG  261016C00035000",2.05,2.1,8,1.1153,0.541676,0.051969,-0.108194,0.02716,0.0061,{"contract_symbol":199,"symbol":199,"bid":200,"ask":102,"last":201,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":74},"BULG  261016P00035000",1.85,3,1.0387,-0.461432,0.055844,-0.100844,0.027181,-0.007276,{"strike":209,"call":210,"put":221,"callItm":74,"putItm":11,"isAtm":11},36,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":35,"changePercent":9,"volume":35,"openInterest":112,"open_interest":112,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":74},"BULG  261016C00036000",1.7,3.6,6.7,1.1297,0.491525,0.051576,-0.11017,0.027303,0.005577,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":123,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"BULG  261016P00036000",2.45,4.3,1.0395,-0.516564,0.056019,-0.101302,0.027285,-0.008234,{"strike":232,"call":233,"put":241,"callItm":74,"putItm":11,"isAtm":11},37,{"contract_symbol":234,"symbol":234,"bid":67,"ask":123,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":74},"BULG  261016C00037000",1.1329,0.442705,0.050913,-0.109358,0.027027,0.005066,{"contract_symbol":242,"symbol":242,"bid":177,"ask":243,"last":123,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"BULG  261016P00037000",5,1.0376,-0.570187,0.055296,-0.099638,0.026885,-0.00919,{"strike":251,"call":252,"put":263,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":35,"changePercent":9,"volume":35,"openInterest":57,"open_interest":57,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"BULG  261016C00038000",1.05,2.85,5.35,1.1493,0.398439,0.049057,-0.108449,0.026419,0.004584,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":213,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"BULG  261016P00038000",3.4,6,1.0404,-0.620493,0.053444,-0.096813,0.026054,-0.010124,{"strike":274,"call":275,"put":284,"callItm":74,"putItm":11,"isAtm":74},39,{"contract_symbol":276,"symbol":276,"bid":155,"ask":277,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":74},"BULG  261016C00039000",2.6,1.1721,0.358999,0.046582,-0.107113,0.025585,0.004146,{"contract_symbol":285,"symbol":285,"bid":286,"ask":214,"last":287,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"BULG  261016P00039000",4.2,4.1,1.0399,-0.668076,0.050994,-0.092289,0.024848,-0.011036,{"strike":295,"call":296,"put":307,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":35,"changePercent":9,"volume":35,"openInterest":201,"open_interest":201,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":74},"BULG  261016C00040000",0.75,2.35,7,1.1854,0.321457,0.044156,-0.10384,0.024526,0.00373,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"BULG  261016P00040000",4.8,7.5,1.0335,-0.713508,0.048107,-0.086002,0.023298,-0.01193,{"strike":318,"call":319,"put":328,"callItm":74,"putItm":11,"isAtm":74},41,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":301,"implied_volatility":301,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"BULG  261016C00041000",0.4,2.15,0.284343,0.041792,-0.098291,0.023214,0.00332,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"BULG  261016P00041000",5.7,8.3,1.0475,-0.749797,0.044338,-0.081419,0.021762,-0.012733,{"strike":339,"call":340,"put":349,"callItm":74,"putItm":11,"isAtm":74},42,{"contract_symbol":341,"symbol":341,"bid":342,"ask":189,"last":300,"change":35,"changePercent":9,"volume":35,"openInterest":112,"open_interest":112,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":74},"BULG  261016C00042000",0.2,1.1715,0.246801,0.039356,-0.090397,0.021604,0.002904,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"BULG  261016P00042000",6.4,9.2,1.0578,-0.782773,0.040593,-0.076024,0.020121,-0.013499,{"strike":360,"call":361,"put":371,"callItm":74,"putItm":11,"isAtm":74},43,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":74},"BULG  261016C00043000",0.05,1.9,1.1488,0.20977,0.036625,-0.080898,0.019716,0.002489,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"BULG  261016P00043000",7.4,10,1.0548,-0.815509,0.036905,-0.068722,0.018241,-0.014262,{"strike":382,"call":383,"put":391,"callItm":74,"putItm":11,"isAtm":74},44,{"contract_symbol":384,"symbol":384,"bid":342,"ask":91,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":74},"BULG  261016C00044000",1.14,0.179266,0.033538,-0.072952,0.017916,0.002139,{"contract_symbol":392,"symbol":392,"bid":331,"ask":393,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"BULG  261016P00044000",10.9,1.036,-0.84891,0.033037,-0.059344,0.016038,-0.015034,{"strike":401,"call":402,"put":410,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":403,"symbol":403,"bid":35,"ask":212,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":74},"BULG  261016C00045000",1.1249,0.150212,0.030307,-0.064188,0.015975,0.001804,{"contract_symbol":411,"symbol":411,"bid":352,"ask":412,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"BULG  261016P00045000",11.8,0.9962,-0.884189,0.028607,-0.047512,0.013353,-0.015832,{"strike":420,"call":421,"put":430,"callItm":74,"putItm":11,"isAtm":74},46,{"contract_symbol":422,"symbol":422,"bid":35,"ask":423,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":74},"BULG  261016C00046000",1.6,1.1076,0.123745,0.02696,-0.055355,0.013992,0.001496,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"BULG  261016P00046000",10.1,12.6,0.9222,-0.923487,0.022767,-0.032407,0.009838,-0.016683,{"strike":441,"call":442,"put":450,"callItm":74,"putItm":11,"isAtm":74},47,{"contract_symbol":443,"symbol":443,"bid":35,"ask":444,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":74},"BULG  261016C00047000",1.55,0.104622,0.02392,-0.049114,0.012415,0.001269,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"BULG  261016P00047000",11,13.7,-0.939195,0.019068,-0.027141,0.00824,-0.017258,{"strike":460,"call":461,"put":469,"callItm":74,"putItm":11,"isAtm":74},48,{"contract_symbol":462,"symbol":462,"bid":35,"ask":463,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":74},"BULG  261016C00048000",1.5,0.08807,0.021075,-0.043273,0.010938,0.001072,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"BULG  261016P00048000",11.9,14.6,-0.95201,0.015811,-0.022505,0.006832,-0.017799,{"strike":42,"call":479,"put":487,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":480,"symbol":480,"bid":35,"ask":481,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":74},"BULG  261016C00049000",1.45,0.073833,0.018448,-0.037878,0.009575,0.000901,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"BULG  261016P00049000",12.9,15.6,-0.962369,0.012988,-0.018487,0.005613,-0.01831,{"strike":497,"call":498,"put":506,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":499,"symbol":499,"bid":35,"ask":500,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"BULG  261016C00050000",1.4,0.061659,0.01605,-0.032955,0.00833,0.000755,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"BULG  261016P00050000",13.8,16.4,-0.970672,0.010578,-0.015056,0.004571,-0.018796,{"strike":516,"call":517,"put":524,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":518,"symbol":518,"bid":35,"ask":500,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"BULG  261016C00051000",0.051306,0.013885,-0.02851,0.007206,0.00063,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"BULG  261016P00051000",14.8,17.5,-0.977274,0.008545,-0.012163,0.003693,-0.019262,{"strike":534,"call":535,"put":542,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":536,"symbol":536,"bid":35,"ask":176,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":74},"BULG  261016C00052000",0.042547,0.011949,-0.024534,0.006202,0.000524,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"BULG  261016P00052000",15.8,18.5,-0.982485,0.006851,-0.009752,0.002961,-0.01971,{"strike":552,"call":553,"put":560,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":554,"symbol":554,"bid":35,"ask":176,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":74},"BULG  261016C00053000",0.03517,0.010232,-0.021009,0.00531,0.000434,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"BULG  261016P00053000",16.7,19.5,-0.986569,0.005454,-0.007764,0.002357,-0.020144,{"strike":570,"call":571,"put":579,"callItm":74,"putItm":11,"isAtm":74},54,{"contract_symbol":572,"symbol":572,"bid":35,"ask":573,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":74},"BULG  261016C00054000",1.3,0.028986,0.008722,-0.017908,0.004527,0.000358,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"BULG  261016P00054000",17.7,20.5,-0.989749,0.004314,-0.006141,0.001864,-0.020567,{"strike":589,"call":590,"put":597,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":591,"symbol":591,"bid":35,"ask":573,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":74},"BULG  261016C00055000",0.023822,0.007402,-0.015199,0.003842,0.000295,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"BULG  261016P00055000",18.7,21.4,-0.992211,0.003391,-0.004827,0.001466,-0.020981,{"strike":607,"call":608,"put":615,"callItm":74,"putItm":11,"isAtm":74},56,{"contract_symbol":609,"symbol":609,"bid":35,"ask":573,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":74},"BULG  261016C00056000",0.019526,0.006257,-0.012848,0.003248,0.000242,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"BULG  261016P00056000",19.7,22.4,-0.994107,0.002651,-0.003773,0.001145,-0.021389,{"strike":625,"call":626,"put":633,"callItm":74,"putItm":11,"isAtm":74},57,{"contract_symbol":627,"symbol":627,"bid":35,"ask":67,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"BULG  261016C00057000",0.015966,0.00527,-0.01082,0.002735,0.000198,{"contract_symbol":634,"symbol":634,"bid":582,"ask":635,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"BULG  261016P00057000",23.4,-0.995558,0.002061,-0.002934,0.000891,-0.02179,{"strike":642,"call":643,"put":650,"callItm":74,"putItm":11,"isAtm":74},58,{"contract_symbol":644,"symbol":644,"bid":35,"ask":67,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":74},"BULG  261016C00058000",0.013025,0.004423,-0.009081,0.002295,0.000162,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"BULG  261016P00058000",21.5,24.4,-0.996665,0.001594,-0.002269,0.000689,-0.022187,{"strike":660,"call":661,"put":668,"callItm":74,"putItm":11,"isAtm":74},59,{"contract_symbol":662,"symbol":662,"bid":35,"ask":67,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":74},"BULG  261016C00059000",0.010603,0.003699,-0.007596,0.00192,0.000132,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":35,"changePercent":9,"volume":35,"openInterest":33,"open_interest":33,"iv":434,"implied_volatility":434,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"BULG  261016P00059000",22.5,25.2,21,-0.997504,0.001228,-0.001747,0.000531,-0.022581,{"strike":679,"call":680,"put":687,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":681,"symbol":681,"bid":35,"ask":67,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":74},"BULG  261016C00060000",0.008614,0.003085,-0.006334,0.001601,0.000108,{"contract_symbol":688,"symbol":688,"bid":635,"ask":689,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"BULG  261016P00060000",26.4,-0.998138,0.000941,-0.00134,0.000407,-0.022973,{"strike":696,"call":697,"put":705,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":698,"symbol":698,"bid":35,"ask":699,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":74},"BULG  261016C00065000",1.2,0.002971,0.001196,-0.002456,0.000621,0.000037,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"BULG  261016P00065000",28.1,31.2,-0.999587,0.000236,-0.000336,0.000102,-0.024907,{"strike":715,"call":716,"put":723,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":717,"symbol":717,"bid":35,"ask":699,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":74},"BULG  261016C00070000",0.000992,0.000441,-0.000905,0.000229,0.000013,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"BULG  261016P00070000",33.1,36.2,-0.999913,0.000055,-0.000078,0.000024,-0.026828,{"strike":733,"call":734,"put":742,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":735,"symbol":735,"bid":35,"ask":736,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":74},"BULG  261016C00075000",1.15,0.000324,0.000157,-0.000322,0.000081,0.000004,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"BULG  261016P00075000",38.1,41.4,-0.999982,0.000012,-0.000017,0.000005,-0.028745,{"strike":752,"call":753,"put":760,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":754,"symbol":754,"bid":35,"ask":736,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":74},"BULG  261016C00080000",0.000104,0.000054,-0.000111,0.000028,0.000001,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":764,"gamma":765,"theta":766,"vega":759,"rho":767,"in_the_money":11},"BULG  261016P00080000",42.9,46.2,-0.999997,0.000003,-0.000004,-0.030662,{"strike":769,"call":770,"put":776,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":771,"symbol":771,"bid":35,"ask":736,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":35,"in_the_money":74},"BULG  261016C00085000",0.000033,0.000019,-0.000038,0.00001,{"contract_symbol":777,"symbol":777,"bid":460,"ask":778,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":779,"gamma":759,"theta":780,"vega":35,"rho":781,"in_the_money":11},"BULG  261016P00085000",51.2,-0.999999,-0.000001,-0.032578,{"strike":783,"call":784,"put":789,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":785,"symbol":785,"bid":35,"ask":736,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":786,"gamma":787,"theta":788,"vega":765,"rho":35,"in_the_money":74},"BULG  261016C00090000",0.000011,0.000006,-0.000013,{"contract_symbol":790,"symbol":790,"bid":552,"ask":791,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":792,"gamma":35,"theta":35,"vega":35,"rho":793,"in_the_money":11},"BULG  261016P00090000",56.2,-1,-0.034494,{"strike":795,"call":796,"put":800,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":797,"symbol":797,"bid":35,"ask":798,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":765,"gamma":799,"theta":766,"vega":759,"rho":35,"in_the_money":74},"BULG  261016C00095000",0.8,0.000002,{"contract_symbol":801,"symbol":801,"bid":642,"ask":802,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":792,"gamma":35,"theta":35,"vega":35,"rho":803,"in_the_money":11},"BULG  261016P00095000",61.2,-0.036411,{"strike":805,"call":806,"put":808,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":807,"symbol":807,"bid":35,"ask":736,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":424,"implied_volatility":424,"delta":759,"gamma":759,"theta":780,"vega":35,"rho":35,"in_the_money":74},"BULG  261016C00100000",{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":792,"gamma":35,"theta":35,"vega":35,"rho":812,"in_the_money":11},"BULG  261016P00100000",63,66.4,-0.038327,"2026-10-03T06:42:37.220776+00:00",{"status":815,"indices":816,"watchlist":857,"sectors":879,"benchmarks":934},"success",[817,824,830,837,844,850],{"symbol":818,"name":819,"price":820,"change":821,"pct_change":822,"is_up":11,"sparkline":823,"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":825,"name":826,"price":827,"change":828,"pct_change":33,"is_up":11,"sparkline":829,"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":831,"name":832,"price":833,"change":834,"pct_change":835,"is_up":11,"sparkline":836,"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":838,"name":839,"price":840,"change":841,"pct_change":842,"is_up":11,"sparkline":843,"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":845,"name":846,"price":847,"change":54,"pct_change":848,"is_up":11,"sparkline":849,"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":851,"name":852,"price":853,"change":854,"pct_change":855,"is_up":74,"sparkline":856,"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",[858,865,872],{"symbol":859,"name":860,"price":861,"change":862,"pct_change":863,"is_up":11,"sparkline":864,"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":866,"name":867,"price":868,"change":869,"pct_change":870,"is_up":11,"sparkline":871,"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":873,"name":874,"price":875,"change":876,"pct_change":877,"is_up":11,"sparkline":878,"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",[880,885,890,895,900,905,909,914,919,924,929],{"name":881,"etf":882,"change":883,"price":884,"is_up":11},"Technology","XLK",1.01,199.81,{"name":886,"etf":887,"change":888,"price":889,"is_up":11},"Financials","XLF",0.06,53.49,{"name":891,"etf":892,"change":893,"price":894,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":896,"etf":897,"change":898,"price":899,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":901,"etf":902,"change":903,"price":904,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":906,"etf":907,"change":321,"price":908,"is_up":11},"Energy","XLE",62.95,{"name":910,"etf":911,"change":912,"price":913,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":915,"etf":916,"change":917,"price":918,"is_up":11},"Materials","XLB",0.66,48.86,{"name":920,"etf":921,"change":922,"price":923,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":925,"etf":926,"change":927,"price":928,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":930,"etf":931,"change":932,"price":933,"is_up":11},"Comm Services","XLC",0.35,110.32,[935,940,944,948],{"ticker":936,"name":937,"price":938,"change":939,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":941,"name":942,"price":943,"change":870,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":945,"name":946,"price":947,"change":835,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":949,"name":950,"price":951,"change":848,"is_up":11},"IWM","iShares Russell 2000",281.52]