[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPR":3,"homepage-market-summary":31,"stock-options-CAPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Capricor Therapeutics Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Capricor Therapeutics Inc is a clinical-stage biotechnology company focused on the development of transformative cell and exosome-based therapeutics for treating Duchenne muscular dystrophy (DMD), a rare form of muscular dystrophy which results in muscle degeneration and premature death, and other diseases with high unmet medical needs. The company's product pipeline includes CAP-1002, deramiocel an allogeneic cardiac-derived cell therapy. Deramiocel is currently advancing through Phase 3 clinical development for the treatment of Duchenne muscular dystrophy. Through its proprietary StealthXTM platform, the group uses its exosome technology to conduct preclinical research focused on vaccinology, delivering oligonucleotides, proteins, and small molecules to treat.","231","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.95,9.14,9.24,8.7704,8.94,0.01,0.11,2536182.818183,21266,8.9794,40.37,2.96,2980722.280241976,16,4940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":793,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2100,5982,0.05,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",840,"290119",[233,244,253,263,279,297,316,334,352,371,387,408,432,454,478,502,523,545,567,585,605,623,641,659,677,696,711,728,744,761,777],{"strike":47,"call":234,"put":241,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":240,"in_the_money":40},"CAPR  261009C00001000",5.5,10.4,0,1.4797,0.000188,{"contract_symbol":242,"symbol":242,"bid":238,"ask":184,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CAPR  261009P00001000",1.6484,{"strike":245,"call":246,"put":251,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":250,"in_the_money":40},"CAPR  261009C00002000",4.5,9.4,0.000377,{"contract_symbol":252,"symbol":252,"bid":238,"ask":184,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CAPR  261009P00002000",{"strike":254,"call":255,"put":260,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":259,"in_the_money":40},"CAPR  261009C00003000",3.6,8.5,0.000565,{"contract_symbol":261,"symbol":261,"bid":238,"ask":184,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":262,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CAPR  261009P00003000",0.000001,{"strike":264,"call":265,"put":272,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":266,"symbol":266,"bid":254,"ask":267,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":268,"gamma":269,"theta":270,"vega":262,"rho":271,"in_the_money":40},"CAPR  261009C00004000",7.4,0.999978,0.000052,-0.000013,0.000753,{"contract_symbol":273,"symbol":273,"bid":238,"ask":274,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":238,"in_the_money":14},"CAPR  261009P00004000",1.15,-0.000113,0.000219,-0.000066,0.000005,{"strike":248,"call":280,"put":289,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"CAPR  261009C00004500",2.55,6.7,0.999771,0.000472,-0.000114,0.000011,0.000847,{"contract_symbol":290,"symbol":290,"bid":238,"ask":291,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"CAPR  261009P00004500",1.35,-0.00077,0.001303,-0.000391,0.000033,-0.000001,{"strike":298,"call":299,"put":308,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"CAPR  261009C00005000",2.1,5.8,0.998582,0.002543,-0.000615,0.000057,0.000939,{"contract_symbol":309,"symbol":309,"bid":238,"ask":310,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"CAPR  261009P00005000",1.8,-0.003452,0.00511,-0.001533,0.000128,-0.000006,{"strike":236,"call":317,"put":326,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":40},"CAPR  261009C00005500",1.45,5.1,0.994058,0.009243,-0.002234,0.000208,0.001025,{"contract_symbol":327,"symbol":327,"bid":238,"ask":328,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"CAPR  261009P00005500",1.55,-0.0113,0.014593,-0.004377,0.000365,-0.000021,{"strike":335,"call":336,"put":343,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":337,"symbol":337,"bid":47,"ask":236,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":40},"CAPR  261009C00006000",0.981561,0.024777,-0.005989,0.000557,0.001097,{"contract_symbol":344,"symbol":344,"bid":238,"ask":345,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":298,"open_interest":298,"iv":243,"implied_volatility":243,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"CAPR  261009P00006000",1.5,0.2,-0.029012,0.032574,-0.009771,0.000816,-0.000054,{"strike":353,"call":354,"put":363,"callItm":40,"putItm":14,"isAtm":40},6.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":40},"CAPR  261009C00006500",0.5,4.9,0.954771,0.052188,-0.012614,0.001173,0.001141,{"contract_symbol":364,"symbol":364,"bid":238,"ask":365,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"CAPR  261009P00006500",0.65,-0.061572,0.059833,-0.017947,0.001498,-0.000115,{"strike":178,"call":372,"put":379,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":373,"symbol":373,"bid":184,"ask":357,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"CAPR  261009C00007000",0.907923,0.090564,-0.02189,0.002036,0.001147,{"contract_symbol":380,"symbol":380,"bid":238,"ask":381,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"CAPR  261009P00007000",0.75,-0.112347,0.093966,-0.028185,0.002353,-0.000213,{"strike":388,"call":389,"put":398,"callItm":40,"putItm":14,"isAtm":40},7.5,{"contract_symbol":390,"symbol":390,"bid":365,"ask":391,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":40},"CAPR  261009C00007500",2.2,1.2151,0.877653,0.135412,-0.022069,0.002499,0.001187,{"contract_symbol":399,"symbol":399,"bid":238,"ask":400,"last":123,"change":238,"changePercent":9,"volume":238,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"CAPR  261009P00007500",0.55,55,1.429,-0.15473,0.135145,-0.030463,0.002933,-0.000291,{"strike":409,"call":410,"put":421,"callItm":40,"putItm":14,"isAtm":40},8,{"contract_symbol":411,"symbol":411,"bid":153,"ask":412,"last":413,"change":238,"changePercent":9,"volume":238,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"CAPR  261009C00008000",1.6,1.75,9,0.9886,0.821097,0.214542,-0.023145,0.003222,0.001181,{"contract_symbol":422,"symbol":422,"bid":423,"ask":128,"last":424,"change":425,"changePercent":9,"volume":264,"openInterest":178,"open_interest":178,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"CAPR  261009P00008000",0.15,0.14,-0.39,1.1747,-0.212622,0.200511,-0.030545,0.003578,-0.000395,{"strike":258,"call":433,"put":444,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":238,"changePercent":9,"volume":238,"openInterest":264,"open_interest":264,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":40},"CAPR  261009C00008500",0.1,1.2,0.8,0.9646,0.684791,0.298894,-0.0307,0.00438,0.001019,{"contract_symbol":445,"symbol":445,"bid":423,"ask":128,"last":153,"change":184,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"CAPR  261009P00008500",82,32,0.8786,-0.302984,0.322509,-0.027485,0.004304,-0.000555,{"strike":414,"call":455,"put":466,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":456,"symbol":456,"bid":356,"ask":457,"last":400,"change":184,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"CAPR  261009C00009000",0.6,972,716,1.1512,0.525881,0.280587,-0.041048,0.004907,0.000785,{"contract_symbol":467,"symbol":467,"bid":423,"ask":468,"last":400,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":40},"CAPR  261009P00009000",0.7,-0.05,15,407,0.5596,-0.496235,0.578385,-0.019996,0.004917,-0.000893,{"strike":479,"call":480,"put":494,"callItm":14,"putItm":40,"isAtm":40},9.5,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"CAPR  261009C00009500",0.3,0.45,0.42,0.02,177,69,1.2666,0.406373,0.248479,-0.044008,0.004781,0.00061,{"contract_symbol":495,"symbol":495,"bid":482,"ask":328,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"CAPR  261009P00009500",0.8283,-0.669436,0.355007,-0.026885,0.004467,-0.00127,{"strike":503,"call":504,"put":514,"callItm":14,"putItm":40,"isAtm":40},10,{"contract_symbol":505,"symbol":505,"bid":123,"ask":457,"last":482,"change":435,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"CAPR  261009C00010000",645,1069,1.3028,0.304221,0.217907,-0.040827,0.004312,0.000461,{"contract_symbol":515,"symbol":515,"bid":457,"ask":413,"last":516,"change":238,"changePercent":9,"volume":238,"openInterest":335,"open_interest":335,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"CAPR  261009P00010000",1.05,1.06,-0.747538,0.244503,-0.030327,0.003937,-0.001491,{"strike":524,"call":525,"put":536,"callItm":14,"putItm":40,"isAtm":40},10.5,{"contract_symbol":526,"symbol":526,"bid":238,"ask":482,"last":527,"change":528,"changePercent":9,"volume":298,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"CAPR  261009C00010500",0.22,0.07,33,1.3855,0.233525,0.179337,-0.038002,0.003774,0.000355,{"contract_symbol":537,"symbol":537,"bid":457,"ask":538,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"CAPR  261009P00010500",2.3,1.2362,-0.798655,0.18449,-0.031124,0.003464,-0.001667,{"strike":546,"call":547,"put":558,"callItm":14,"putItm":40,"isAtm":40},11,{"contract_symbol":548,"symbol":548,"bid":184,"ask":423,"last":22,"change":549,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"CAPR  261009C00011000",-0.04,187,2880,1.4485,0.17848,0.146199,-0.033863,0.003217,0.000272,{"contract_symbol":559,"symbol":559,"bid":356,"ask":560,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"CAPR  261009P00011000",3.9,1.3706,-0.837573,0.145457,-0.030164,0.003028,-0.001822,{"strike":568,"call":569,"put":577,"callItm":14,"putItm":40,"isAtm":14},11.5,{"contract_symbol":570,"symbol":570,"bid":238,"ask":516,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":470,"open_interest":470,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"CAPR  261009C00011500",1.4584,0.128044,0.116464,-0.027344,0.00258,0.000197,{"contract_symbol":578,"symbol":578,"bid":365,"ask":357,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":40},"CAPR  261009P00011500",1.4683,-0.870044,0.116867,-0.027816,0.002607,-0.001967,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":40,"isAtm":14},12,{"contract_symbol":588,"symbol":588,"bid":238,"ask":123,"last":435,"change":238,"changePercent":9,"volume":503,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"CAPR  261009C00012000",292,1.4635,0.08966,0.089775,-0.021227,0.001996,0.000139,{"contract_symbol":597,"symbol":597,"bid":598,"ask":236,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"CAPR  261009P00012000",0.85,1.5296,-0.89901,0.093761,-0.024218,0.002179,-0.002105,{"strike":606,"call":607,"put":616,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":608,"symbol":608,"bid":238,"ask":609,"last":184,"change":238,"changePercent":9,"volume":47,"openInterest":610,"open_interest":610,"iv":590,"implied_volatility":590,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"CAPR  261009C00012500",2.6,149,0.061042,0.066937,-0.015827,0.001488,0.000095,{"contract_symbol":617,"symbol":617,"bid":345,"ask":335,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"CAPR  261009P00012500",-0.92927,0.07179,-0.018543,0.001668,-0.002245,{"strike":624,"call":625,"put":633,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":626,"symbol":626,"bid":238,"ask":413,"last":435,"change":238,"changePercent":9,"volume":238,"openInterest":627,"open_interest":627,"iv":590,"implied_volatility":590,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"CAPR  261009C00013000",133,0.040812,0.04856,-0.011482,0.00108,0.000064,{"contract_symbol":634,"symbol":634,"bid":635,"ask":353,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":40},"CAPR  261009P00013000",1.85,-0.95126,0.053603,-0.013845,0.001246,-0.002373,{"strike":642,"call":643,"put":651,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":644,"symbol":644,"bid":238,"ask":645,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"CAPR  261009C00013500",0.95,0.026851,0.034397,-0.008133,0.000765,0.000042,{"contract_symbol":652,"symbol":652,"bid":653,"ask":178,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":40},"CAPR  261009P00013500",2.25,-0.966892,0.039155,-0.010114,0.00091,-0.002491,{"strike":190,"call":660,"put":668,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":661,"symbol":661,"bid":238,"ask":662,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"CAPR  261009C00014000",2.95,0.017417,0.023862,-0.005642,0.00053,0.000027,{"contract_symbol":669,"symbol":669,"bid":670,"ask":388,"last":671,"change":9,"changePercent":9,"volume":47,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":40},"CAPR  261009P00014000",2.65,5.07,-0.977794,0.028059,-0.007248,0.000652,-0.002602,{"strike":678,"call":679,"put":687,"callItm":14,"putItm":40,"isAtm":14},14.5,{"contract_symbol":680,"symbol":680,"bid":238,"ask":681,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"CAPR  261009C00014500",3.5,0.011157,0.016254,-0.003843,0.000361,0.000018,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":236,"change":9,"changePercent":9,"volume":47,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":40},"CAPR  261009P00014500",3.1,7.9,-0.985272,0.019774,-0.005107,0.000459,-0.002708,{"strike":470,"call":697,"put":704,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":698,"symbol":698,"bid":238,"ask":699,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":287,"in_the_money":14},"CAPR  261009C00015000",1.95,0.007069,0.010897,-0.002577,0.000242,{"contract_symbol":705,"symbol":705,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"CAPR  261009P00015000",-0.990328,0.013732,-0.003547,0.000319,-0.00281,{"strike":712,"call":713,"put":721,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":714,"symbol":714,"bid":238,"ask":715,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CAPR  261009C00015500",2.35,0.004435,0.007204,-0.001703,0.00016,0.000007,{"contract_symbol":722,"symbol":722,"bid":723,"ask":414,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":724,"gamma":725,"theta":726,"vega":276,"rho":727,"in_the_money":40},"CAPR  261009P00015500",4.1,-0.993702,0.009414,-0.002432,-0.00291,{"strike":29,"call":729,"put":737,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":730,"symbol":730,"bid":238,"ask":699,"last":435,"change":238,"changePercent":9,"volume":238,"openInterest":731,"open_interest":731,"iv":590,"implied_volatility":590,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"CAPR  261009C00016000",100,0.00276,0.004704,-0.001112,0.000105,0.000004,{"contract_symbol":738,"symbol":738,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":40},"CAPR  261009P00016000",-0.99593,0.006382,-0.001648,0.000148,-0.003007,{"strike":745,"call":746,"put":753,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":747,"symbol":747,"bid":238,"ask":699,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"CAPR  261009C00016500",0.001704,0.003039,-0.000719,0.000068,0.000003,{"contract_symbol":754,"symbol":754,"bid":320,"ask":755,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":40},"CAPR  261009P00016500",9.9,-0.997387,0.004284,-0.001107,0.0001,-0.003104,{"strike":762,"call":763,"put":770,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":764,"symbol":764,"bid":238,"ask":699,"last":184,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":590,"implied_volatility":590,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"CAPR  261009C00017000",0.001046,0.001945,-0.00046,0.000043,0.000002,{"contract_symbol":771,"symbol":771,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":40},"CAPR  261009P00017000",-0.998332,0.002851,-0.000736,0.000066,-0.0032,{"strike":778,"call":779,"put":785,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":780,"symbol":780,"bid":238,"ask":264,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":590,"implied_volatility":590,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":262,"in_the_money":14},"CAPR  261009C00018000",0.000388,0.000778,-0.000184,0.000017,{"contract_symbol":786,"symbol":786,"bid":353,"ask":787,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":599,"implied_volatility":599,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":40},"CAPR  261009P00018000",11.4,-0.99933,0.001236,-0.000319,0.000029,-0.00339,"2026-10-02T22:59:51.748507+00:00"]