[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAVA":3,"stock-options-CAVA":31,"homepage-market-summary":1181},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAVA","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},"CAVA Group, Inc.","NYSE",null,"RETAIL-EATING PLACES","Cava is an emerging fast-casual restaurant chain with $1.2 billion in sales across 439 US company-owned units in 2025. The firm derives most of its revenue from the sale of Mediterranean- and Greek-inspired customizable bowls, salads, pita wraps, and beverages, using an assembly-line format. Cava centrally prepares and manufactures the sauces and dips served in its restaurants and sold in grocery stores. All of Cava's revenue is in the US, with the majority of its footprint in the Southeast and Southwest.","12,900","Washington, DC",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},54.41,55.06,55.46,53.74,54.4,0.01,0.02,2820792.236212,42283,54.4542,98.79,43.41,3545225.166213263,19.9,827,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":103,"updated_at":1180,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},965,2829,0.9,[45,46,51,55,59,63,67,71,75,79,83,87,91,95,99],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":48,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":52,"label":52,"type":36,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-23",21,"261023",{"date":56,"label":56,"type":36,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-30",28,"261030",{"date":60,"label":60,"type":36,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-11-06",35,"261106",{"date":64,"label":64,"type":36,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-13",42,"261113",{"date":68,"label":68,"type":48,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-20",49,"261120",{"date":72,"label":72,"type":48,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-12-18",77,"261218",{"date":76,"label":76,"type":48,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2027-01-15",105,"270115",{"date":80,"label":80,"type":48,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-03-19",168,"270319",{"date":84,"label":84,"type":48,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-04-16",196,"270416",{"date":88,"label":88,"type":48,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-06-17",258,"270617",{"date":92,"label":92,"type":48,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-12-17",441,"271217",{"date":96,"label":96,"type":48,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2028-01-21",476,"280121",{"date":100,"label":100,"type":48,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2029-01-19",840,"290119",[104,129,149,168,185,204,224,244,263,284,304,324,343,366,390,414,436,458,483,509,534,561,587,615,641,667,693,720,742,765,789,812,835,857,878,897,916,936,955,975,993,1012,1031,1051,1070,1088,1105,1121,1134,1146,1157,1165,1173],{"strike":105,"call":106,"put":117,"callItm":33,"putItm":14,"isAtm":14},39,{"contract_symbol":107,"symbol":107,"bid":108,"ask":109,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":112,"gamma":113,"theta":114,"vega":115,"rho":116,"in_the_money":33},"CAVA  261009C00039000",14.4,17.05,0,0.6009,0.999977,0.000022,-0.000032,0.000007,0.007368,{"contract_symbol":118,"symbol":118,"bid":110,"ask":119,"last":120,"change":121,"changePercent":9,"volume":122,"openInterest":123,"open_interest":123,"iv":124,"implied_volatility":124,"delta":125,"gamma":126,"theta":127,"vega":128,"rho":110,"in_the_money":14},"CAVA  261009P00039000",0.2,1.06,0.33,1,2,0.5679,-0.000008,0.000009,-0.000012,0.000003,{"strike":130,"call":131,"put":140,"callItm":33,"putItm":14,"isAtm":14},40,{"contract_symbol":132,"symbol":132,"bid":133,"ask":134,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":135,"gamma":136,"theta":137,"vega":138,"rho":139,"in_the_money":33},"CAVA  261009C00040000",13.4,16.1,0.999917,0.000074,-0.000108,0.000025,0.007556,{"contract_symbol":141,"symbol":141,"bid":110,"ask":119,"last":142,"change":143,"changePercent":9,"volume":122,"openInterest":144,"open_interest":144,"iv":124,"implied_volatility":124,"delta":145,"gamma":146,"theta":147,"vega":148,"rho":110,"in_the_money":14},"CAVA  261009P00040000",1.09,-0.3,4,-0.000034,0.000034,-0.000044,0.000011,{"strike":150,"call":151,"put":160,"callItm":33,"putItm":14,"isAtm":14},41,{"contract_symbol":152,"symbol":152,"bid":153,"ask":154,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":155,"gamma":156,"theta":157,"vega":158,"rho":159,"in_the_money":33},"CAVA  261009C00041000",12.4,15.05,0.999737,0.000218,-0.000318,0.000073,0.007743,{"contract_symbol":161,"symbol":161,"bid":110,"ask":162,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":124,"implied_volatility":124,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":167,"in_the_money":14},"CAVA  261009P00041000",0.75,-0.000124,0.000114,-0.000149,0.000036,-0.000001,{"strike":65,"call":169,"put":178,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":170,"symbol":170,"bid":171,"ask":172,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":173,"gamma":174,"theta":175,"vega":176,"rho":177,"in_the_money":33},"CAVA  261009C00042000",11.4,13.75,0.999252,0.000574,-0.000839,0.000193,0.007927,{"contract_symbol":179,"symbol":179,"bid":110,"ask":162,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":124,"implied_volatility":124,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":14},"CAVA  261009P00042000",-0.000396,0.000337,-0.00044,0.000107,-0.000004,{"strike":186,"call":187,"put":196,"callItm":33,"putItm":14,"isAtm":14},43,{"contract_symbol":188,"symbol":188,"bid":189,"ask":190,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":33},"CAVA  261009C00043000",10.4,12.75,0.998078,0.001361,-0.001992,0.000457,0.008103,{"contract_symbol":197,"symbol":197,"bid":110,"ask":198,"last":22,"change":110,"changePercent":9,"volume":110,"openInterest":199,"open_interest":199,"iv":124,"implied_volatility":124,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":127,"in_the_money":14},"CAVA  261009P00043000",0.05,10,-0.001128,0.000885,-0.001157,0.000281,{"strike":205,"call":206,"put":215,"callItm":33,"putItm":14,"isAtm":14},43.5,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":33},"CAVA  261009C00043500",10.15,12.25,0.997027,0.00202,-0.002956,0.000679,0.008187,{"contract_symbol":216,"symbol":216,"bid":110,"ask":198,"last":217,"change":110,"changePercent":9,"volume":110,"openInterest":218,"open_interest":218,"iv":124,"implied_volatility":124,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"CAVA  261009P00043500",0.03,161,-0.001829,0.001377,-0.001799,0.000437,-0.000019,{"strike":225,"call":226,"put":235,"callItm":33,"putItm":14,"isAtm":14},44,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":33},"CAVA  261009C00044000",9.6,11.75,0.995504,0.002927,-0.004283,0.000984,0.008265,{"contract_symbol":236,"symbol":236,"bid":110,"ask":237,"last":198,"change":110,"changePercent":9,"volume":110,"openInterest":238,"open_interest":238,"iv":124,"implied_volatility":124,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"CAVA  261009P00044000",2.13,8,-0.002892,0.002085,-0.002724,0.000662,-0.00003,{"strike":245,"call":246,"put":255,"callItm":33,"putItm":14,"isAtm":14},44.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":33},"CAVA  261009C00044500",9.05,11.55,0.993348,0.004145,-0.006066,0.001393,0.008337,{"contract_symbol":256,"symbol":256,"bid":110,"ask":237,"last":257,"change":110,"changePercent":9,"volume":110,"openInterest":199,"open_interest":199,"iv":124,"implied_volatility":124,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"CAVA  261009P00044500",0.11,-0.004462,0.003076,-0.00402,0.000977,-0.000047,{"strike":264,"call":265,"put":274,"callItm":33,"putItm":14,"isAtm":14},45,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":33},"CAVA  261009C00045000",8.8,11,0.990364,0.005741,-0.008402,0.00193,0.0084,{"contract_symbol":275,"symbol":275,"bid":110,"ask":119,"last":276,"change":277,"changePercent":9,"volume":122,"openInterest":278,"open_interest":278,"iv":124,"implied_volatility":124,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CAVA  261009P00045000",0.44,0.4,54,-0.006721,0.004427,-0.005785,0.001406,-0.000071,{"strike":285,"call":286,"put":295,"callItm":33,"putItm":14,"isAtm":14},45.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":33},"CAVA  261009C00045500",7.95,10.65,0.986324,0.007782,-0.011389,0.002615,0.008451,{"contract_symbol":296,"symbol":296,"bid":110,"ask":237,"last":297,"change":110,"changePercent":9,"volume":110,"openInterest":298,"open_interest":298,"iv":124,"implied_volatility":124,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"CAVA  261009P00045500",0.12,17,-0.009896,0.006219,-0.008127,0.001975,-0.000104,{"strike":305,"call":306,"put":315,"callItm":33,"putItm":14,"isAtm":14},46,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":33},"CAVA  261009C00046000",6.8,9.75,0.980967,0.01033,-0.015117,0.003472,0.008489,{"contract_symbol":316,"symbol":316,"bid":110,"ask":317,"last":217,"change":110,"changePercent":9,"volume":110,"openInterest":318,"open_interest":318,"iv":124,"implied_volatility":124,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"CAVA  261009P00046000",0.68,33,-0.014254,0.008534,-0.011153,0.00271,-0.000151,{"strike":325,"call":326,"put":334,"callItm":33,"putItm":14,"isAtm":14},46.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":228,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":33},"CAVA  261009C00046500",7.1,0.974007,0.013436,-0.019663,0.004516,0.008509,{"contract_symbol":335,"symbol":335,"bid":110,"ask":162,"last":336,"change":110,"changePercent":9,"volume":110,"openInterest":337,"open_interest":337,"iv":124,"implied_volatility":124,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CAVA  261009P00046500",0.06,100,-0.020098,0.011448,-0.014962,0.003636,-0.000213,{"strike":344,"call":345,"put":356,"callItm":33,"putItm":14,"isAtm":14},47,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":110,"changePercent":9,"volume":110,"openInterest":123,"open_interest":123,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":33},"CAVA  261009C00047000",6.65,8.75,5.44,0.5811,0.969453,0.015893,-0.021751,0.005165,0.008555,{"contract_symbol":357,"symbol":357,"bid":110,"ask":198,"last":358,"change":22,"changePercent":9,"volume":298,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CAVA  261009P00047000",0.07,22,0.5376,-0.021776,0.012943,-0.015158,0.003891,-0.00023,{"strike":367,"call":368,"put":378,"callItm":33,"putItm":14,"isAtm":14},47.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":33},"CAVA  261009C00047500",6.2,8.05,0.5589,0.964563,0.018674,-0.023644,0.005838,0.008598,{"contract_symbol":379,"symbol":379,"bid":21,"ask":380,"last":381,"change":382,"changePercent":9,"volume":238,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CAVA  261009P00047500",0.25,0.04,-0.1,23,0.5205,-0.026549,0.015788,-0.017337,0.004596,-0.000281,{"strike":391,"call":392,"put":403,"callItm":33,"putItm":14,"isAtm":14},48,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":33},"CAVA  261009C00048000",5.85,7.3,4.55,0.5347,0.959259,0.021872,-0.025347,0.006541,0.008637,{"contract_symbol":404,"symbol":404,"bid":21,"ask":405,"last":381,"change":406,"changePercent":9,"volume":391,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"CAVA  261009P00048000",0.27,-0.05,59,0.5235,-0.037688,0.020971,-0.023287,0.00614,-0.000399,{"strike":415,"call":416,"put":426,"callItm":33,"putItm":14,"isAtm":14},48.5,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":33},"CAVA  261009C00048500",5.35,7.05,0.5089,0.953411,0.02561,-0.026878,0.007289,0.00867,{"contract_symbol":427,"symbol":427,"bid":198,"ask":297,"last":428,"change":382,"changePercent":9,"volume":359,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"CAVA  261009P00048500",0.09,53,0.5188,-0.049662,0.026439,-0.02884,0.007672,-0.000526,{"strike":69,"call":437,"put":447,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":33},"CAVA  261009C00049000",4.75,6.55,0.5019,0.939753,0.031841,-0.032502,0.008937,0.008619,{"contract_symbol":448,"symbol":448,"bid":110,"ask":119,"last":449,"change":110,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"CAVA  261009P00049000",0.14,202,218,0.5069,-0.062035,0.032252,-0.033588,0.009144,-0.000657,{"strike":459,"call":460,"put":470,"callItm":33,"putItm":14,"isAtm":14},49.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":33},"CAVA  261009C00049500",4.35,6.1,0.5227,0.911867,0.0409,-0.045285,0.011957,0.008415,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":199,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"CAVA  261009P00049500",0.1,0.3,0.28,-0.61,19,0.4898,-0.075153,0.038704,-0.037631,0.010603,-0.000796,{"strike":484,"call":485,"put":497,"callItm":33,"putItm":14,"isAtm":14},50,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":122,"openInterest":238,"open_interest":238,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":33},"CAVA  261009C00050000",4.4,5.65,5.12,0.52,0.5313,0.883775,0.049224,-0.056302,0.014626,0.008207,{"contract_symbol":498,"symbol":498,"bid":472,"ask":119,"last":499,"change":500,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"CAVA  261009P00050000",0.19,-0.12,9,188,0.475,-0.092211,0.046543,-0.042561,0.012365,-0.000977,{"strike":510,"call":511,"put":522,"callItm":33,"putItm":14,"isAtm":14},51,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":110,"changePercent":9,"volume":110,"openInterest":144,"open_interest":144,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":33},"CAVA  261009C00051000",3.15,4.8,4.2,0.5183,0.827455,0.06591,-0.071752,0.019106,0.007791,{"contract_symbol":523,"symbol":523,"bid":297,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":391,"open_interest":391,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"CAVA  261009P00051000",0.65,0.38,-0.08,13,0.4794,-0.155032,0.066466,-0.061919,0.017823,-0.00165,{"strike":535,"call":536,"put":550,"callItm":33,"putItm":14,"isAtm":33},52,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":33},"CAVA  261009C00052000",2.54,3.35,2.85,-0.4,12,34,0.4825,0.763094,0.085543,-0.080708,0.023084,0.007291,{"contract_symbol":551,"symbol":551,"bid":552,"ask":524,"last":524,"change":553,"changePercent":9,"volume":278,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"CAVA  261009P00052000",0.34,-0.06,70,0.5066,-0.246545,0.08325,-0.0866,0.02359,-0.002643,{"strike":429,"call":562,"put":574,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":542,"openInterest":65,"open_interest":65,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":33},"CAVA  261009C00053000",1.88,2.6,2.12,-0.37,0.4392,0.679071,0.109002,-0.08522,0.026777,0.00658,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":579,"changePercent":9,"volume":57,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"CAVA  261009P00053000",0.66,1.36,0.82,-0.33,214,0.538,-0.347524,0.091813,-0.107716,0.027629,-0.003757,{"strike":278,"call":588,"put":602,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":33},"CAVA  261009C00054000",1.4,1.75,1.52,-0.42,36,30,0.4221,0.563318,0.124789,-0.090098,0.029459,0.005513,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":595,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"CAVA  261009P00054000",1.08,1.79,1.16,-0.19,55,0.5379,-0.444616,0.09822,-0.11516,0.029547,-0.004835,{"strike":608,"call":616,"put":629,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":604,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"CAVA  261009C00055000",1.04,1.28,-0.44,87,93,0.4428,0.441657,0.119176,-0.094707,0.029516,0.004341,{"contract_symbol":630,"symbol":630,"bid":631,"ask":566,"last":632,"change":633,"changePercent":9,"volume":144,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":33},"CAVA  261009P00055000",1.42,1.83,-0.27,61,0.5043,-0.548133,0.105013,-0.108226,0.029618,-0.005979,{"strike":642,"call":643,"put":655,"callItm":14,"putItm":33,"isAtm":33},56,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":633,"changePercent":9,"volume":648,"openInterest":391,"open_interest":391,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"CAVA  261009C00056000",0.61,0.86,0.73,113,0.4286,0.322928,0.112,-0.083368,0.026846,0.003196,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":110,"changePercent":9,"volume":110,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":33},"CAVA  261009P00056000",1.8,2.86,4.67,5,0.4904,-0.65307,0.100669,-0.098116,0.027611,-0.007169,{"strike":668,"call":669,"put":681,"callItm":14,"putItm":33,"isAtm":14},57,{"contract_symbol":670,"symbol":670,"bid":277,"ask":671,"last":672,"change":673,"changePercent":9,"volume":554,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CAVA  261009C00057000",0.69,0.5,-0.32,95,0.4467,0.233699,0.091707,-0.074159,0.022911,0.002319,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":110,"changePercent":9,"volume":110,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":33},"CAVA  261009P00057000",2.4,4.1,3.4,15,0.4999,-0.73972,0.086815,-0.087914,0.024271,-0.0082,{"strike":694,"call":695,"put":708,"callItm":14,"putItm":33,"isAtm":14},58,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":473,"change":699,"changePercent":9,"volume":700,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"CAVA  261009C00058000",0.26,0.49,-0.22,62,120,0.4832,0.176475,0.071717,-0.067856,0.019381,0.001751,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":713,"changePercent":9,"volume":123,"openInterest":298,"open_interest":298,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":33},"CAVA  261009P00058000",3.5,4.7,4.06,-1.27,0.4735,-0.828728,0.071798,-0.065247,0.019015,-0.009257,{"strike":407,"call":721,"put":733,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":722,"symbol":722,"bid":723,"ask":672,"last":449,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"CAVA  261009C00059000",0.17,-0.26,24,221,0.5094,0.131015,0.055824,-0.058717,0.015906,0.001301,{"contract_symbol":734,"symbol":734,"bid":144,"ask":488,"last":735,"change":110,"changePercent":9,"volume":110,"openInterest":542,"open_interest":542,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":33},"CAVA  261009P00059000",5.16,0.4199,-0.915365,0.049398,-0.035291,0.0116,-0.010299,{"strike":743,"call":744,"put":754,"callItm":14,"putItm":33,"isAtm":14},60,{"contract_symbol":745,"symbol":745,"bid":428,"ask":746,"last":723,"change":526,"changePercent":9,"volume":199,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"CAVA  261009C00060000",0.23,135,0.5247,0.093422,0.042544,-0.047469,0.012485,0.000929,{"contract_symbol":755,"symbol":755,"bid":756,"ask":37,"last":757,"change":758,"changePercent":9,"volume":123,"openInterest":476,"open_interest":476,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":33},"CAVA  261009P00060000",4.85,5.99,-0.34,0.4433,-0.94233,0.034834,-0.02774,0.008636,-0.010758,{"strike":634,"call":766,"put":779,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":767,"symbol":767,"bid":381,"ask":768,"last":769,"change":770,"changePercent":9,"volume":771,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"CAVA  261009C00061000",0.24,0.15,-0.14,65,86,0.5533,0.071418,0.032953,-0.040882,0.010197,0.00071,{"contract_symbol":780,"symbol":780,"bid":394,"ask":781,"last":782,"change":110,"changePercent":9,"volume":110,"openInterest":123,"open_interest":123,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":33},"CAVA  261009P00061000",7.9,9.65,0.4879,-0.95266,0.027056,-0.026103,0.007383,-0.011051,{"strike":700,"call":790,"put":800,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":791,"symbol":791,"bid":110,"ask":792,"last":405,"change":110,"changePercent":9,"volume":110,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"CAVA  261009C00062000",0.21,69,0.5766,0.053906,0.025391,-0.03421,0.008188,0.000536,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":805,"changePercent":9,"volume":144,"openInterest":359,"open_interest":359,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":33},"CAVA  261009P00062000",6.4,8.6,7.73,-2.38,0.5272,-0.961302,0.021277,-0.023964,0.006273,-0.011327,{"strike":813,"call":814,"put":824,"callItm":14,"putItm":33,"isAtm":14},63,{"contract_symbol":815,"symbol":815,"bid":21,"ask":499,"last":257,"change":816,"changePercent":9,"volume":268,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CAVA  261009C00063000",-0.09,97,0.5853,0.037387,0.018632,-0.025869,0.0061,0.000372,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":33},"CAVA  261009P00063000",7.35,9.3,10.72,0.5607,-0.968794,0.016764,-0.021363,0.005257,-0.011591,{"strike":836,"call":837,"put":846,"callItm":14,"putItm":33,"isAtm":14},64,{"contract_symbol":838,"symbol":838,"bid":110,"ask":769,"last":472,"change":110,"changePercent":9,"volume":110,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"CAVA  261009C00064000",31,0.585,0.023915,0.012872,-0.01785,0.004211,0.000239,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":33},"CAVA  261009P00064000",8.15,10.55,11.95,0.5879,-0.975493,0.013072,-0.018312,0.004298,-0.011847,{"strike":771,"call":858,"put":868,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":859,"symbol":859,"bid":110,"ask":860,"last":381,"change":861,"changePercent":9,"volume":122,"openInterest":57,"open_interest":57,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"CAVA  261009C00065000",0.08,-0.04,0.616,0.019797,0.010419,-0.016025,0.00359,0.000197,{"contract_symbol":869,"symbol":869,"bid":870,"ask":229,"last":871,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":33},"CAVA  261009P00065000",9.1,13.81,0.6071,-0.981671,0.009902,-0.01479,0.003362,-0.012097,{"strike":879,"call":880,"put":887,"callItm":14,"putItm":33,"isAtm":14},66,{"contract_symbol":881,"symbol":881,"bid":110,"ask":162,"last":22,"change":110,"changePercent":9,"volume":110,"openInterest":686,"open_interest":686,"iv":862,"implied_volatility":862,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"CAVA  261009C00066000",0.012602,0.007073,-0.010879,0.002437,0.000126,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":33},"CAVA  261009P00066000",10.1,12.7,12.88,-0.988472,0.006644,-0.009923,0.002256,-0.012354,{"strike":898,"call":899,"put":907,"callItm":14,"putItm":33,"isAtm":14},67,{"contract_symbol":900,"symbol":900,"bid":110,"ask":901,"last":524,"change":110,"changePercent":9,"volume":110,"openInterest":37,"open_interest":37,"iv":862,"implied_volatility":862,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"CAVA  261009C00067000",1.56,0.007849,0.004679,-0.007196,0.001612,0.000078,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":33},"CAVA  261009P00067000",11.1,13.9,-0.992911,0.00434,-0.006483,0.001474,-0.012587,{"strike":917,"call":918,"put":926,"callItm":14,"putItm":33,"isAtm":14},68,{"contract_symbol":919,"symbol":919,"bid":110,"ask":920,"last":336,"change":110,"changePercent":9,"volume":110,"openInterest":123,"open_interest":123,"iv":862,"implied_volatility":862,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"CAVA  261009C00068000",1.55,0.004787,0.003019,-0.004644,0.00104,0.000048,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":110,"changePercent":9,"volume":110,"openInterest":268,"open_interest":268,"iv":872,"implied_volatility":872,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":33},"CAVA  261009P00068000",12.1,14.9,15.9,-0.995734,0.002764,-0.004128,0.000938,-0.012804,{"strike":793,"call":937,"put":945,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":938,"symbol":938,"bid":110,"ask":606,"last":939,"change":110,"changePercent":9,"volume":110,"openInterest":123,"open_interest":123,"iv":862,"implied_volatility":862,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"CAVA  261009C00069000",1.34,0.002862,0.001903,-0.002927,0.000656,0.000029,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":33},"CAVA  261009P00069000",13.1,15.65,11.85,-0.997486,0.001718,-0.002566,0.000583,-0.01301,{"strike":554,"call":956,"put":965,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":957,"symbol":957,"bid":110,"ask":958,"last":198,"change":110,"changePercent":9,"volume":110,"openInterest":959,"open_interest":959,"iv":862,"implied_volatility":862,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"CAVA  261009C00070000",0.95,75,0.001678,0.001173,-0.001804,0.000404,0.000017,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":110,"changePercent":9,"volume":110,"openInterest":660,"open_interest":660,"iv":872,"implied_volatility":872,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":33},"CAVA  261009P00070000",14.1,16.7,16.92,-0.998548,0.001044,-0.001559,0.000354,-0.01321,{"strike":976,"call":977,"put":984,"callItm":14,"putItm":33,"isAtm":14},71,{"contract_symbol":978,"symbol":978,"bid":110,"ask":958,"last":672,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":862,"implied_volatility":862,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"CAVA  261009C00071000",0.000965,0.000708,-0.001088,0.000244,0.00001,{"contract_symbol":985,"symbol":985,"bid":686,"ask":986,"last":987,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":33},"CAVA  261009P00071000",18.3,16.8,-0.999177,0.00062,-0.000926,0.000211,-0.013405,{"strike":994,"call":995,"put":1003,"callItm":14,"putItm":33,"isAtm":14},72,{"contract_symbol":996,"symbol":996,"bid":110,"ask":958,"last":997,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":862,"implied_volatility":862,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"CAVA  261009C00072000",0.8,0.000546,0.000418,-0.000643,0.000144,0.000005,{"contract_symbol":1004,"symbol":1004,"bid":134,"ask":1005,"last":1006,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":33},"CAVA  261009P00072000",19.3,16.63,-0.999542,0.000361,-0.000539,0.000122,-0.013598,{"strike":1013,"call":1014,"put":1021,"callItm":14,"putItm":33,"isAtm":14},73,{"contract_symbol":1015,"symbol":1015,"bid":110,"ask":122,"last":1016,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":862,"implied_volatility":862,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":128,"in_the_money":14},"CAVA  261009C00073000",0.76,0.000303,0.000242,-0.000373,0.000084,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":1025,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":872,"implied_volatility":872,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":33},"CAVA  261009P00073000",17.1,20.3,18.8,-0.99975,0.000206,-0.000307,0.00007,-0.013789,{"strike":1032,"call":1033,"put":1041,"callItm":14,"putItm":33,"isAtm":14},74,{"contract_symbol":1034,"symbol":1034,"bid":110,"ask":162,"last":1035,"change":110,"changePercent":9,"volume":110,"openInterest":1036,"open_interest":1036,"iv":862,"implied_volatility":862,"delta":1037,"gamma":1038,"theta":1039,"vega":925,"rho":1040,"in_the_money":14},"CAVA  261009C00074000",0.46,3,0.000166,0.000138,-0.000212,0.000002,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":33},"CAVA  261009P00074000",18.05,20.75,20.09,-0.999866,0.000115,-0.000172,0.000039,-0.013979,{"strike":959,"call":1052,"put":1060,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":1053,"symbol":1053,"bid":110,"ask":768,"last":1054,"change":110,"changePercent":9,"volume":1036,"openInterest":660,"open_interest":660,"iv":862,"implied_volatility":862,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":14},"CAVA  261009C00075000",0.41,0.000089,0.000077,-0.000119,0.000027,0.000001,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":33},"CAVA  261009P00075000",19.1,21.55,21.02,-0.999929,0.000063,-0.000094,0.000021,-0.014168,{"strike":1071,"call":1072,"put":1079,"callItm":14,"putItm":33,"isAtm":14},76,{"contract_symbol":1073,"symbol":1073,"bid":110,"ask":1074,"last":449,"change":110,"changePercent":9,"volume":110,"openInterest":268,"open_interest":268,"iv":862,"implied_volatility":862,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":110,"in_the_money":14},"CAVA  261009C00076000",1.15,0.000047,0.000042,-0.000065,0.000015,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1084,"gamma":146,"theta":1085,"vega":1086,"rho":1087,"in_the_money":33},"CAVA  261009P00076000",20.1,22.8,24.29,-0.999963,-0.000051,0.000012,-0.014358,{"strike":73,"call":1089,"put":1094,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":1090,"symbol":1090,"bid":110,"ask":1074,"last":257,"change":110,"changePercent":9,"volume":110,"openInterest":199,"open_interest":199,"iv":862,"implied_volatility":862,"delta":138,"gamma":1091,"theta":1092,"vega":1093,"rho":110,"in_the_money":14},"CAVA  261009C00077000",0.000023,-0.000035,0.000008,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":1099,"changePercent":9,"volume":123,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":33},"CAVA  261009P00077000",21.1,23.75,22.41,-2.76,-0.999981,0.000018,-0.000027,0.000006,-0.014547,{"strike":1106,"call":1107,"put":1113,"callItm":14,"putItm":33,"isAtm":14},78,{"contract_symbol":1108,"symbol":1108,"bid":110,"ask":1074,"last":1109,"change":110,"changePercent":9,"volume":110,"openInterest":1110,"open_interest":1110,"iv":862,"implied_volatility":862,"delta":1111,"gamma":1086,"theta":223,"vega":1112,"rho":110,"in_the_money":14},"CAVA  261009C00078000",0.13,6,0.000013,0.000004,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1118,"gamma":126,"theta":1119,"vega":128,"rho":1120,"in_the_money":33},"CAVA  261009P00078000",22.1,24.9,26.23,-0.99999,-0.000014,-0.014736,{"strike":1122,"call":1123,"put":1126,"callItm":14,"putItm":33,"isAtm":14},79,{"contract_symbol":1124,"symbol":1124,"bid":110,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":862,"implied_volatility":862,"delta":1103,"gamma":1103,"theta":1125,"vega":1040,"rho":110,"in_the_money":14},"CAVA  261009C00079000",-0.00001,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":872,"implied_volatility":872,"delta":1131,"gamma":1002,"theta":1132,"vega":1040,"rho":1133,"in_the_money":33},"CAVA  261009P00079000",23.1,25.9,24.65,-0.999995,-0.000007,-0.014925,{"strike":1135,"call":1136,"put":1139,"callItm":14,"putItm":33,"isAtm":14},80,{"contract_symbol":1137,"symbol":1137,"bid":110,"ask":1016,"last":198,"change":110,"changePercent":9,"volume":110,"openInterest":660,"open_interest":660,"iv":862,"implied_volatility":862,"delta":128,"gamma":128,"theta":1138,"vega":1059,"rho":110,"in_the_money":14},"CAVA  261009C00080000",-0.000005,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":110,"changePercent":9,"volume":110,"openInterest":122,"open_interest":122,"iv":872,"implied_volatility":872,"delta":1144,"gamma":1040,"theta":184,"vega":1059,"rho":1145,"in_the_money":33},"CAVA  261009P00080000",24.05,26.7,25.73,-0.999998,-0.015114,{"strike":1147,"call":1148,"put":1150,"callItm":14,"putItm":33,"isAtm":14},85,{"contract_symbol":1149,"symbol":1149,"bid":110,"ask":920,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":862,"implied_volatility":862,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CAVA  261009C00085000",{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":110,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1155,"gamma":110,"theta":110,"vega":110,"rho":1156,"in_the_money":33},"CAVA  261009P00085000",29.25,32.1,32.87,-1,-0.016058,{"strike":1158,"call":1159,"put":1161,"callItm":14,"putItm":33,"isAtm":14},90,{"contract_symbol":1160,"symbol":1160,"bid":110,"ask":958,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":862,"implied_volatility":862,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CAVA  261009C00090000",{"contract_symbol":1162,"symbol":1162,"bid":543,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1155,"gamma":110,"theta":110,"vega":110,"rho":1164,"in_the_money":33},"CAVA  261009P00090000",36.55,-0.017003,{"strike":674,"call":1166,"put":1168,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":1167,"symbol":1167,"bid":110,"ask":958,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":862,"implied_volatility":862,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CAVA  261009C00095000",{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1155,"gamma":110,"theta":110,"vega":110,"rho":1172,"in_the_money":33},"CAVA  261009P00095000",39.1,41.85,-0.017948,{"strike":337,"call":1174,"put":1176,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":1175,"symbol":1175,"bid":110,"ask":162,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":862,"implied_volatility":862,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CAVA  261009C00100000",{"contract_symbol":1177,"symbol":1177,"bid":225,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":872,"implied_volatility":872,"delta":1155,"gamma":110,"theta":110,"vega":110,"rho":1179,"in_the_money":33},"CAVA  261009P00100000",46.75,-0.018892,"2026-10-02T23:00:27.436288+00:00",{"status":1182,"indices":1183,"watchlist":1222,"sectors":1243,"benchmarks":1294},"success",[1184,1190,1196,1202,1209,1215],{"symbol":1185,"name":1186,"price":1187,"change":1188,"pct_change":647,"is_up":33,"sparkline":1189,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1191,"name":1192,"price":1193,"change":1194,"pct_change":122,"is_up":33,"sparkline":1195,"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":1197,"name":1198,"price":1199,"change":1200,"pct_change":698,"is_up":33,"sparkline":1201,"date":5},"DJI","DOW JONES",51177,250,"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":1203,"name":1204,"price":1205,"change":1206,"pct_change":1207,"is_up":33,"sparkline":1208,"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":1210,"name":1211,"price":1212,"change":1213,"pct_change":43,"is_up":33,"sparkline":1214,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1216,"name":1217,"price":1218,"change":1219,"pct_change":1220,"is_up":14,"sparkline":1221,"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",[1223,1229,1236],{"symbol":1224,"name":1225,"price":1226,"change":1227,"pct_change":939,"is_up":33,"sparkline":1228,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1230,"name":1231,"price":1232,"change":1233,"pct_change":1234,"is_up":33,"sparkline":1235,"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":1237,"name":1238,"price":1239,"change":1240,"pct_change":1241,"is_up":33,"sparkline":1242,"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",[1244,1249,1253,1258,1263,1267,1271,1276,1280,1285,1289],{"name":1245,"etf":1246,"change":1247,"price":1248,"is_up":33},"Technology","XLK",1.01,199.81,{"name":1250,"etf":1251,"change":336,"price":1252,"is_up":33},"Financials","XLF",53.49,{"name":1254,"etf":1255,"change":1256,"price":1257,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":1259,"etf":1260,"change":1261,"price":1262,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":1264,"etf":1265,"change":380,"price":1266,"is_up":33},"Consumer Staples","XLP",80.53,{"name":1268,"etf":1269,"change":277,"price":1270,"is_up":33},"Energy","XLE",62.95,{"name":1272,"etf":1273,"change":1274,"price":1275,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":1277,"etf":1278,"change":576,"price":1279,"is_up":33},"Materials","XLB",48.86,{"name":1281,"etf":1282,"change":1283,"price":1284,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":1286,"etf":1287,"change":525,"price":1288,"is_up":33},"Utilities","XLU",39.83,{"name":1290,"etf":1291,"change":1292,"price":1293,"is_up":33},"Comm Services","XLC",0.35,110.32,[1295,1300,1304,1308],{"ticker":1296,"name":1297,"price":1298,"change":1299,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1301,"name":1302,"price":1303,"change":1234,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1305,"name":1306,"price":1307,"change":698,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1309,"name":1310,"price":1311,"change":43,"is_up":33},"IWM","iShares Russell 2000",281.52]