[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CC":3,"homepage-market-summary":35,"stock-options-CC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CC","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},"The Chemours Company","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","The Chemours Co is a provider of chemicals. It delivers customized solutions with a wide range of industrial and specialty chemicals products for various markets including coatings, plastics, refrigeration, air conditioning, paints and coatings, plastics, transportation, semiconductor, and others. The company's operating segments include Titanium Technologies, Thermal & Specialized Solutions, and Advanced Performance Materials. It generates maximum revenue from the Titanium Technologies segment. The Titanium Technologies segment is a producer of TiO2 pigment, a premium white pigment used to deliver whiteness, brightness, opacity, durability, efficiency, and protection across a variety of applications. Geographically, the company derives a majority of its revenue from North America.","5,700","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5529,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.71,13.65,13.835,13.55,13.48,0.23,1.71,2135392.832878,25725,13.7184,28.67,10.44,2823473.821750406,17.9,2839,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":17,"price":157,"is_up":44},"Comm Services","XLC",110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":231,"updated_at":722,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},103,780,0.63,[189,190,195,199,203,207,211,215,219,223,227],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",20,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",27,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",34,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",41,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",48,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",104,"270115",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",195,"270416",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",475,"280121",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",839,"290119",[232,248,264,282,301,319,339,363,386,406,429,450,474,496,515,532,551,567,586,603,621,636,647,658,668,677,686,695,704,713],{"strike":233,"call":234,"put":244,"callItm":44,"putItm":14,"isAtm":14},8.5,{"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":240,"gamma":241,"theta":242,"vega":238,"rho":243,"in_the_money":44},"CC    261009C00008500",4.8,5.6,0,0.7485,0.999998,0.000005,-0.000001,0.001628,{"contract_symbol":245,"symbol":245,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":242,"gamma":241,"theta":242,"vega":238,"rho":238,"in_the_money":14},"CC    261009P00008500",0.3,0.747,{"strike":249,"call":250,"put":259,"callItm":44,"putItm":14,"isAtm":14},9,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":44},"CC    261009C00009000",4.2,5.2,0.999981,0.000059,-0.000009,0.000002,0.001724,{"contract_symbol":260,"symbol":260,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":261,"gamma":262,"theta":263,"vega":257,"rho":238,"in_the_money":14},"CC    261009P00009000",-0.000019,0.000057,-0.000008,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":236,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":239,"implied_volatility":239,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"CC    261009C00010000",3.3,4.1,0.999024,0.002318,-0.000334,0.000062,0.001913,{"contract_symbol":276,"symbol":276,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"CC    261009P00010000",-0.000956,0.002279,-0.000327,0.000061,-0.000003,{"strike":283,"call":284,"put":294,"callItm":44,"putItm":14,"isAtm":14},10.5,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":44},"CC    261009C00010500",2.7,3.7,0.6973,0.99754,0.005781,-0.000723,0.000145,0.002005,{"contract_symbol":295,"symbol":295,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"CC    261009P00010500",-0.004248,0.00882,-0.001266,0.000237,-0.000012,{"strike":302,"call":303,"put":312,"callItm":44,"putItm":14,"isAtm":14},11,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":44},"CC    261009C00011000",2.2,3.2,0.985281,0.026233,-0.003782,0.000707,0.002067,{"contract_symbol":313,"symbol":313,"bid":238,"ask":17,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"CC    261009P00011000",-0.014564,0.026047,-0.00374,0.000701,-0.00004,{"strike":320,"call":321,"put":332,"callItm":44,"putItm":14,"isAtm":44},11.5,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":127,"changePercent":9,"volume":326,"openInterest":181,"open_interest":181,"iv":288,"implied_volatility":288,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":44},"CC    261009C00011500",1.9,2.4,2.25,3,0.969228,0.052517,-0.00657,0.001319,0.002119,{"contract_symbol":333,"symbol":333,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"CC    261009P00011500",-0.039903,0.060673,-0.008711,0.001632,-0.000109,{"strike":340,"call":341,"put":353,"callItm":44,"putItm":14,"isAtm":44},12,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":344,"openInterest":347,"open_interest":347,"iv":288,"implied_volatility":288,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"CC    261009C00012000",1.65,2,1.7,0.15,5,0.92344,0.108673,-0.013595,0.002729,0.002089,{"contract_symbol":354,"symbol":354,"bid":238,"ask":127,"last":355,"change":238,"changePercent":9,"volume":238,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"CC    261009P00012000",0.05,4,0.7469,-0.090084,0.114646,-0.016459,0.003084,-0.000248,{"strike":364,"call":365,"put":375,"callItm":44,"putItm":14,"isAtm":44},12.5,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"CC    261009C00012500",0.95,1.6,0.6075,0.87305,0.180511,-0.01714,0.003949,0.002047,{"contract_symbol":376,"symbol":376,"bid":238,"ask":346,"last":355,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"CC    261009P00012500",-0.1,32,21,0.5848,-0.118607,0.178782,-0.015732,0.003765,-0.000324,{"strike":193,"call":387,"put":396,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":388,"symbol":388,"bid":389,"ask":51,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"CC    261009C00013000",0.55,0.4824,0.796649,0.308856,-0.018498,0.005366,0.001936,{"contract_symbol":397,"symbol":397,"bid":355,"ask":398,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"CC    261009P00013000",0.2,18,0.5082,-0.214449,0.302504,-0.020106,0.005536,-0.000587,{"strike":407,"call":408,"put":419,"callItm":44,"putItm":14,"isAtm":44},13.5,{"contract_symbol":409,"symbol":409,"bid":17,"ask":183,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":344,"open_interest":344,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"CC    261009C00013500",0.45,0.07,17,0.4808,0.604587,0.422173,-0.025108,0.007309,0.001497,{"contract_symbol":420,"symbol":420,"bid":398,"ask":132,"last":398,"change":421,"changePercent":9,"volume":51,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"CC    261009P00013500",-0.2,38,0.5248,-0.40175,0.38838,-0.027524,0.00734,-0.001112,{"strike":430,"call":431,"put":441,"callItm":14,"putItm":44,"isAtm":44},14,{"contract_symbol":432,"symbol":432,"bid":346,"ask":17,"last":433,"change":434,"changePercent":9,"volume":193,"openInterest":302,"open_interest":302,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"CC    261009C00014000",0.22,-0.13,0.3936,0.360561,0.501135,-0.019978,0.007103,0.000913,{"contract_symbol":442,"symbol":442,"bid":132,"ask":183,"last":389,"change":377,"changePercent":9,"volume":181,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"CC    261009P00014000",73,0.4375,-0.623775,0.457241,-0.022516,0.007203,-0.001734,{"strike":451,"call":452,"put":462,"callItm":14,"putItm":44,"isAtm":44},14.5,{"contract_symbol":453,"symbol":453,"bid":238,"ask":127,"last":454,"change":238,"changePercent":9,"volume":201,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"CC    261009C00014500",0.1,69,0.4051,0.165767,0.323856,-0.013677,0.004725,0.000423,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":238,"changePercent":9,"volume":238,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"CC    261009P00014500",0.7,1.2,1.05,213,0.5021,-0.779775,0.310964,-0.020169,0.005622,-0.002222,{"strike":475,"call":476,"put":485,"callItm":14,"putItm":44,"isAtm":44},15,{"contract_symbol":477,"symbol":477,"bid":238,"ask":346,"last":355,"change":238,"changePercent":9,"volume":51,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"CC    261009C00015000",16,0.5174,0.111243,0.193074,-0.013298,0.003597,0.000282,{"contract_symbol":486,"symbol":486,"bid":487,"ask":345,"last":488,"change":238,"changePercent":9,"volume":238,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":44},"CC    261009P00015000",1.1,1.63,209,0.6048,-0.849043,0.204013,-0.019202,0.004443,-0.002494,{"strike":497,"call":498,"put":507,"callItm":14,"putItm":44,"isAtm":44},15.5,{"contract_symbol":499,"symbol":499,"bid":238,"ask":346,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"CC    261009C00015500",36,0.5172,0.046639,0.099391,-0.006841,0.001851,0.000119,{"contract_symbol":508,"symbol":508,"bid":509,"ask":305,"last":344,"change":238,"changePercent":9,"volume":238,"openInterest":181,"open_interest":181,"iv":490,"implied_volatility":490,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"CC    261009P00015500",1.5,-0.922781,0.126105,-0.011869,0.002747,-0.002774,{"strike":478,"call":516,"put":524,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":517,"symbol":517,"bid":238,"ask":454,"last":518,"change":238,"changePercent":9,"volume":238,"openInterest":193,"open_interest":193,"iv":501,"implied_volatility":501,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"CC    261009C00016000",0.08,0.016926,0.042794,-0.002946,0.000797,0.000043,{"contract_symbol":525,"symbol":525,"bid":344,"ask":526,"last":324,"change":454,"changePercent":9,"volume":51,"openInterest":356,"open_interest":356,"iv":490,"implied_volatility":490,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"CC    261009P00016000",2.8,-0.964328,0.068383,-0.006436,0.001489,-0.002975,{"strike":533,"call":534,"put":542,"callItm":14,"putItm":44,"isAtm":14},16.5,{"contract_symbol":535,"symbol":535,"bid":238,"ask":346,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":536,"open_interest":536,"iv":501,"implied_volatility":501,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"CC    261009C00016500",7,0.00536,0.015674,-0.001079,0.000292,0.000014,{"contract_symbol":543,"symbol":543,"bid":544,"ask":326,"last":545,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":490,"implied_volatility":490,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":44},"CC    261009P00016500",2.5,2.39,-0.985029,0.032941,-0.0031,0.000717,-0.003123,{"strike":412,"call":552,"put":559,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":553,"symbol":553,"bid":238,"ask":398,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":475,"open_interest":475,"iv":501,"implied_volatility":501,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CC    261009C00017000",0.001495,0.004958,-0.000341,0.000092,0.000004,{"contract_symbol":560,"symbol":560,"bid":526,"ask":561,"last":286,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":490,"implied_volatility":490,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":44},"CC    261009P00017000",3.9,-0.994256,0.014253,-0.001342,0.00031,-0.003242,{"strike":568,"call":569,"put":577,"callItm":14,"putItm":44,"isAtm":14},17.5,{"contract_symbol":570,"symbol":570,"bid":238,"ask":17,"last":571,"change":238,"changePercent":9,"volume":238,"openInterest":326,"open_interest":326,"iv":479,"implied_volatility":479,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"CC    261009C00017500",0.21,0.000372,0.001377,-0.000095,0.000026,0.000001,{"contract_symbol":578,"symbol":578,"bid":268,"ask":579,"last":580,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":490,"implied_volatility":490,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"CC    261009P00017500",4.4,2.92,-0.997972,0.005595,-0.000527,0.000122,-0.003348,{"strike":399,"call":587,"put":593,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":588,"symbol":588,"bid":238,"ask":17,"last":454,"change":238,"changePercent":9,"volume":238,"openInterest":344,"open_interest":344,"iv":501,"implied_volatility":501,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":238,"in_the_money":14},"CC    261009C00018000",0.000083,0.000337,-0.000023,0.000006,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":490,"implied_volatility":490,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"CC    261009P00018000",3.8,4.9,2.77,-0.999337,0.00201,-0.000189,0.000044,-0.003447,{"strike":604,"call":605,"put":611,"callItm":14,"putItm":44,"isAtm":14},18.5,{"contract_symbol":606,"symbol":606,"bid":238,"ask":246,"last":607,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":501,"implied_volatility":501,"delta":608,"gamma":609,"theta":610,"vega":576,"rho":238,"in_the_money":14},"CC    261009C00018500",0.14,0.000017,0.000074,-0.000005,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"CC    261009P00018500",4.3,5.4,0.6278,-0.999669,0.001018,-0.000103,0.000023,-0.003543,{"strike":622,"call":623,"put":628,"callItm":14,"putItm":44,"isAtm":14},19,{"contract_symbol":624,"symbol":624,"bid":238,"ask":246,"last":625,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":501,"implied_volatility":501,"delta":626,"gamma":627,"theta":242,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00019000",0.13,0.000003,0.000015,{"contract_symbol":629,"symbol":629,"bid":236,"ask":630,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":615,"implied_volatility":615,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"CC    261009P00019000",5.8,-0.999897,0.000342,-0.000035,0.000008,-0.00364,{"strike":637,"call":638,"put":641,"callItm":14,"putItm":44,"isAtm":14},19.5,{"contract_symbol":639,"symbol":639,"bid":238,"ask":246,"last":640,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":501,"implied_volatility":501,"delta":576,"gamma":626,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00019500",0.12,{"contract_symbol":642,"symbol":642,"bid":253,"ask":643,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":644,"gamma":255,"theta":645,"vega":576,"rho":646,"in_the_money":44},"CC    261009P00019500",6.3,-0.999985,-0.000006,-0.003736,{"strike":197,"call":648,"put":650,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":649,"symbol":649,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00020000",{"contract_symbol":651,"symbol":651,"bid":237,"ask":652,"last":653,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":654,"gamma":655,"theta":656,"vega":238,"rho":657,"in_the_money":44},"CC    261009P00020000",6.8,5.25,-0.999996,0.000016,-0.000002,-0.003832,{"strike":659,"call":660,"put":662,"callItm":14,"putItm":44,"isAtm":14},20.5,{"contract_symbol":661,"symbol":661,"bid":238,"ask":246,"last":640,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":479,"implied_volatility":479,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00020500",{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":666,"gamma":558,"theta":238,"vega":238,"rho":667,"in_the_money":44},"CC    261009P00020500",6.1,7.3,-0.999999,-0.003927,{"strike":379,"call":669,"put":671,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":670,"symbol":670,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":479,"implied_volatility":479,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00021000",{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":675,"gamma":576,"theta":238,"vega":238,"rho":676,"in_the_money":44},"CC    261009P00021000",6.6,7.8,-1,-0.004023,{"strike":678,"call":679,"put":681,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":680,"symbol":680,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00022000",{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":675,"gamma":238,"theta":238,"vega":238,"rho":685,"in_the_money":44},"CC    261009P00022000",7.6,8.8,-0.004215,{"strike":687,"call":688,"put":690,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":689,"symbol":689,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00023000",{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":675,"gamma":238,"theta":238,"vega":238,"rho":694,"in_the_money":44},"CC    261009P00023000",8.6,9.8,-0.004406,{"strike":696,"call":697,"put":699,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":698,"symbol":698,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00024000",{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":675,"gamma":238,"theta":238,"vega":238,"rho":703,"in_the_money":44},"CC    261009P00024000",9.6,10.8,-0.004598,{"strike":71,"call":705,"put":707,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":706,"symbol":706,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00025000",{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":615,"implied_volatility":615,"delta":675,"gamma":238,"theta":238,"vega":238,"rho":712,"in_the_money":44},"CC    261009P00025000",10.6,11.8,9.75,-0.00479,{"strike":714,"call":715,"put":717,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":716,"symbol":716,"bid":238,"ask":246,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":501,"implied_volatility":501,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CC    261009C00030000",{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":490,"implied_volatility":490,"delta":675,"gamma":238,"theta":238,"vega":238,"rho":721,"in_the_money":44},"CC    261009P00030000",15.6,16.8,-0.005748,"2026-10-03T21:24:18.738057+00:00"]