[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELH":3,"stock-options-CELH":31,"homepage-market-summary":890},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELH","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},"Celsius Holdings, Inc. Common Stock","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Celsius Holdings operates in the energy drink subsegment of the global nonalcoholic beverage market, with 95% of revenue concentrated in North America. It owns three energy drink brands: Celsius, Alani Nu, and Rockstar Energy. It focuses on product innovation and marketing while outsourcing manufacturing and packaging to third-party co-packers and distribution to PepsiCo. The firm issued convertible preferred shares following PepsiCo's investments in 2022 and 2025, giving the latter an 11% stake in Celsius.","1,497","Boca Raton, FL",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},26.75,27.75,27.9,26.43,27.41,-0.66,-2.41,8726382.255277,82965,26.8145,66.74,23.555,7514514.667966464,7.4,4957,{"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":107,"updated_at":889,"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},5290,10117,0.7,[45,46,51,55,59,63,67,71,75,79,83,87,91,95,99,103],{"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},"2027-09-17",350,"270917",{"date":96,"label":96,"type":48,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-12-17",441,"271217",{"date":100,"label":100,"type":48,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2028-01-21",476,"280121",{"date":104,"label":104,"type":48,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2029-01-19",840,"290119",[108,122,137,151,170,189,213,232,256,281,307,329,356,383,409,437,463,492,521,547,572,594,616,638,662,682,703,725,746,766,786,804,821,836,848,860,867,875,882],{"strike":109,"call":110,"put":118,"callItm":33,"putItm":14,"isAtm":14},15,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":117,"in_the_money":33},"CELH  261009C00015000",10.85,13.7,0,0.7277,1,0.002824,{"contract_symbol":119,"symbol":119,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009P00015000",0.2,0.4436,{"strike":123,"call":124,"put":134,"callItm":33,"putItm":14,"isAtm":14},18,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":128,"change":114,"changePercent":9,"volume":114,"openInterest":128,"open_interest":128,"iv":115,"implied_volatility":115,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":33},"CELH  261009C00018000",7.65,10,9,0.999973,0.000043,-0.000022,0.000004,0.003388,{"contract_symbol":135,"symbol":135,"bid":114,"ask":136,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009P00018000",1.45,{"strike":138,"call":139,"put":148,"callItm":33,"putItm":14,"isAtm":14},19,{"contract_symbol":140,"symbol":140,"bid":37,"ask":141,"last":142,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":143,"gamma":144,"theta":145,"vega":146,"rho":147,"in_the_money":33},"CELH  261009C00019000",9.1,8,0.999766,0.000328,-0.000171,0.000032,0.003576,{"contract_symbol":149,"symbol":149,"bid":114,"ask":150,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009P00019000",2.13,{"strike":152,"call":153,"put":163,"callItm":33,"putItm":14,"isAtm":14},20,{"contract_symbol":154,"symbol":154,"bid":155,"ask":142,"last":156,"change":114,"changePercent":9,"volume":114,"openInterest":157,"open_interest":157,"iv":115,"implied_volatility":115,"delta":158,"gamma":159,"theta":160,"vega":161,"rho":162,"in_the_money":33},"CELH  261009C00020000",6,8.35,3,0.998581,0.001733,-0.000903,0.000171,0.003758,{"contract_symbol":164,"symbol":164,"bid":114,"ask":165,"last":166,"change":114,"changePercent":9,"volume":114,"openInterest":167,"open_interest":167,"iv":121,"implied_volatility":121,"delta":168,"gamma":169,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009P00020000",0.05,0.03,535,-0.000001,0.000002,{"strike":53,"call":171,"put":181,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":175,"change":114,"changePercent":9,"volume":114,"openInterest":128,"open_interest":128,"iv":115,"implied_volatility":115,"delta":176,"gamma":177,"theta":178,"vega":179,"rho":180,"in_the_money":33},"CELH  261009C00021000",5.1,7.1,6.1,0.993721,0.006613,-0.003446,0.000651,0.003921,{"contract_symbol":182,"symbol":182,"bid":114,"ask":183,"last":184,"change":114,"changePercent":9,"volume":114,"openInterest":185,"open_interest":185,"iv":121,"implied_volatility":121,"delta":186,"gamma":187,"theta":188,"vega":132,"rho":114,"in_the_money":14},"CELH  261009P00021000",0.94,0.32,2,-0.000026,0.000069,-0.000013,{"strike":190,"call":191,"put":201,"callItm":33,"putItm":14,"isAtm":14},22,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":195,"change":9,"changePercent":9,"volume":185,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":196,"gamma":197,"theta":198,"vega":199,"rho":200,"in_the_money":33},"CELH  261009C00022000",4.6,5,4.76,0.978829,0.018982,-0.00989,0.001869,0.004031,{"contract_symbol":202,"symbol":202,"bid":114,"ask":203,"last":204,"change":205,"changePercent":9,"volume":206,"openInterest":207,"open_interest":207,"iv":121,"implied_volatility":121,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":14},"CELH  261009P00022000",0.23,0.02,-0.36,4,244,-0.000522,0.001133,-0.000219,0.000068,-0.000003,{"strike":214,"call":215,"put":223,"callItm":33,"putItm":14,"isAtm":14},23,{"contract_symbol":216,"symbol":216,"bid":217,"ask":194,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":33},"CELH  261009C00023000",3.25,0.943508,0.042445,-0.022115,0.004179,0.004032,{"contract_symbol":224,"symbol":224,"bid":114,"ask":225,"last":204,"change":114,"changePercent":9,"volume":114,"openInterest":226,"open_interest":226,"iv":121,"implied_volatility":121,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":14},"CELH  261009P00023000",1.01,11,-0.005414,0.00951,-0.001842,0.000571,-0.000028,{"strike":233,"call":234,"put":245,"callItm":33,"putItm":14,"isAtm":14},24,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":239,"changePercent":9,"volume":37,"openInterest":185,"open_interest":185,"iv":115,"implied_volatility":115,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":33},"CELH  261009C00024000",2.2,3.9,2.84,-0.91,0.876704,0.076168,-0.039686,0.0075,0.003864,{"contract_symbol":246,"symbol":246,"bid":114,"ask":247,"last":166,"change":248,"changePercent":9,"volume":249,"openInterest":250,"open_interest":250,"iv":121,"implied_volatility":121,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"CELH  261009P00024000",0.06,-0.01,124,254,-0.032224,0.044236,-0.008567,0.002655,-0.000167,{"strike":257,"call":258,"put":269,"callItm":33,"putItm":14,"isAtm":33},24.5,{"contract_symbol":259,"symbol":259,"bid":185,"ask":238,"last":260,"change":261,"changePercent":9,"volume":49,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":33},"CELH  261009C00024500",2.01,-1.19,103,0.6743,0.846127,0.09561,-0.042771,0.008723,0.003797,{"contract_symbol":270,"symbol":270,"bid":114,"ask":271,"last":272,"change":273,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"CELH  261009P00024500",0.18,0.11,0.01,33,0.4155,-0.053836,0.071566,-0.012155,0.004023,-0.000278,{"strike":282,"call":283,"put":296,"callItm":33,"putItm":14,"isAtm":33},25,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":128,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":33},"CELH  261009C00025000",1.58,2.48,1.91,-0.85,17,0.6392,0.799718,0.119165,-0.047909,0.010307,0.003644,{"contract_symbol":297,"symbol":297,"bid":165,"ask":298,"last":298,"change":165,"changePercent":9,"volume":299,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"CELH  261009P00025000",0.13,135,439,0.4111,-0.10256,0.118212,-0.019657,0.006576,-0.000532,{"strike":308,"call":309,"put":318,"callItm":33,"putItm":14,"isAtm":33},25.5,{"contract_symbol":310,"symbol":310,"bid":311,"ask":217,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":33},"CELH  261009C00025500",0.44,0.5965,0.743064,0.146931,-0.051435,0.011859,0.003437,{"contract_symbol":319,"symbol":319,"bid":272,"ask":320,"last":271,"change":165,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"CELH  261009P00025500",0.21,152,50,0.3908,-0.168344,0.174927,-0.026287,0.00925,-0.000875,{"strike":330,"call":331,"put":343,"callItm":33,"putItm":14,"isAtm":33},26,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":21,"changePercent":9,"volume":206,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":33},"CELH  261009C00026000",0.93,1.5,1.05,30,0.5588,0.66938,0.176306,-0.054175,0.013331,0.003138,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":298,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"CELH  261009P00026000",0.26,0.35,0.33,391,778,0.3955,-0.276894,0.230114,-0.035421,0.012315,-0.001446,{"strike":357,"call":358,"put":370,"callItm":33,"putItm":14,"isAtm":33},26.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":333,"change":362,"changePercent":9,"volume":363,"openInterest":127,"open_interest":127,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":33},"CELH  261009C00026500",0.34,1.21,-0.43,356,0.5337,0.577378,0.19939,-0.055874,0.014398,0.002737,{"contract_symbol":371,"symbol":371,"bid":372,"ask":39,"last":373,"change":374,"changePercent":9,"volume":375,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"CELH  261009P00026500",0.45,0.51,0.16,227,66,0.4332,-0.410966,0.244074,-0.045075,0.014308,-0.002166,{"strike":384,"call":385,"put":397,"callItm":14,"putItm":33,"isAtm":33},27,{"contract_symbol":386,"symbol":386,"bid":373,"ask":43,"last":387,"change":388,"changePercent":9,"volume":389,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"CELH  261009C00027000",0.55,-0.65,270,87,0.4947,0.471945,0.218697,-0.052658,0.014639,0.002262,{"contract_symbol":398,"symbol":398,"bid":43,"ask":399,"last":400,"change":360,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":33},"CELH  261009P00027000",0.83,0.78,446,852,0.4297,-0.536105,0.251374,-0.045664,0.014615,-0.002844,{"strike":410,"call":411,"put":425,"callItm":14,"putItm":33,"isAtm":33},27.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CELH  261009C00027500",0.22,0.4,0.37,-0.39,672,136,0.4722,0.359381,0.215262,-0.047225,0.013754,0.001737,{"contract_symbol":426,"symbol":426,"bid":116,"ask":427,"last":183,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":33},"CELH  261009P00027500",1.18,0.14,449,250,0.4273,-0.657042,0.233871,-0.04202,0.013523,-0.003512,{"strike":57,"call":438,"put":451,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":440,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"CELH  261009C00028000",0.25,0.29,-0.27,275,300,0.4798,0.265328,0.185684,-0.042067,0.012056,0.001287,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":136,"change":414,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":33},"CELH  261009P00028000",1.02,1.8,71,807,0.4405,-0.754484,0.194234,-0.037082,0.011577,-0.004075,{"strike":464,"call":465,"put":478,"callItm":14,"putItm":33,"isAtm":33},28.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":271,"last":468,"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":14},"CELH  261009C00028500",0.15,0.17,-0.28,475,1141,0.4797,0.185088,0.15132,-0.03426,0.009822,0.000902,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":483,"changePercent":9,"volume":484,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":33},"CELH  261009P00028500",1.74,2.07,1.82,0.68,132,106,0.428,-0.844207,0.151864,-0.027372,0.008795,-0.004603,{"strike":493,"call":494,"put":508,"callItm":14,"putItm":33,"isAtm":33},29,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":499,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"CELH  261009C00029000",0.09,0.19,0.1,-0.19,810,349,0.5007,0.133748,0.117129,-0.028894,0.007936,0.000652,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":152,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":33},"CELH  261009P00029000",2.18,2.45,2.39,0.82,180,0.3578,-0.942404,0.087651,-0.011041,0.004244,-0.005175,{"strike":522,"call":523,"put":535,"callItm":14,"putItm":33,"isAtm":14},29.5,{"contract_symbol":524,"symbol":524,"bid":165,"ask":525,"last":247,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"CELH  261009C00029500",0.12,-0.15,40,288,0.5211,0.096475,0.089186,-0.023826,0.006288,0.000471,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":114,"changePercent":9,"volume":114,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":33},"CELH  261009P00029500",1.59,4.05,2.17,12,0.3169,-0.985297,0.031938,-0.003155,0.001369,-0.005481,{"strike":336,"call":548,"put":561,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":549,"symbol":549,"bid":204,"ask":550,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"CELH  261009C00030000",0.07,0.04,-0.09,108,891,0.5289,0.065132,0.065271,-0.017967,0.004671,0.000319,{"contract_symbol":562,"symbol":562,"bid":157,"ask":563,"last":217,"change":564,"changePercent":9,"volume":123,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":33},"CELH  261009P00030000",3.5,0.77,266,0.3599,-0.987852,0.023846,-0.003039,0.001161,-0.005587,{"strike":573,"call":574,"put":583,"callItm":14,"putItm":33,"isAtm":14},30.5,{"contract_symbol":575,"symbol":575,"bid":273,"ask":440,"last":165,"change":576,"changePercent":9,"volume":540,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":165,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"CELH  261009C00030500",-0.03,56,0.5585,0.050206,-0.015406,0.003794,0.000244,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":114,"changePercent":9,"volume":114,"openInterest":128,"open_interest":128,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":33},"CELH  261009P00030500",3.3,4.35,2.58,0.4007,-0.989781,0.018426,-0.002911,0.000999,-0.005691,{"strike":595,"call":596,"put":605,"callItm":14,"putItm":33,"isAtm":14},31,{"contract_symbol":597,"symbol":597,"bid":273,"ask":551,"last":166,"change":576,"changePercent":9,"volume":49,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"CELH  261009C00031000",330,0.5969,0.041615,0.040526,-0.014209,0.003273,0.000203,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":114,"changePercent":9,"volume":114,"openInterest":69,"open_interest":69,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":33},"CELH  261009P00031000",3.65,4.65,3.51,0.4391,-0.991348,0.014535,-0.002758,0.000864,-0.005793,{"strike":617,"call":618,"put":627,"callItm":14,"putItm":33,"isAtm":14},31.5,{"contract_symbol":619,"symbol":619,"bid":114,"ask":620,"last":551,"change":114,"changePercent":9,"volume":114,"openInterest":61,"open_interest":61,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"CELH  261009C00031500",0.3,0.6316,0.034599,0.032945,-0.012932,0.002816,0.000169,{"contract_symbol":628,"symbol":628,"bid":607,"ask":629,"last":630,"change":631,"changePercent":9,"volume":116,"openInterest":206,"open_interest":206,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":33},"CELH  261009P00031500",5.3,4.79,1.13,0.4752,-0.99266,0.011624,-0.002583,0.000747,-0.005894,{"strike":639,"call":640,"put":650,"callItm":14,"putItm":33,"isAtm":14},32,{"contract_symbol":641,"symbol":641,"bid":273,"ask":551,"last":166,"change":248,"changePercent":9,"volume":642,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"CELH  261009C00032000",16,362,0.6608,0.028279,0.026652,-0.01145,0.002383,0.000138,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":155,"openInterest":577,"open_interest":577,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":33},"CELH  261009P00032000",4.75,6.4,5.22,0.75,0.5089,-0.993785,0.009371,-0.002388,0.000645,-0.005994,{"strike":663,"call":664,"put":672,"callItm":14,"putItm":33,"isAtm":14},32.5,{"contract_symbol":665,"symbol":665,"bid":114,"ask":525,"last":165,"change":114,"changePercent":9,"volume":114,"openInterest":282,"open_interest":282,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"CELH  261009C00032500",0.6835,0.022449,0.021234,-0.009761,0.001964,0.000109,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":33},"CELH  261009P00032500",4.5,6.8,0.5401,-0.994769,0.007576,-0.002175,0.000554,-0.006093,{"strike":274,"call":683,"put":693,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":684,"symbol":684,"bid":273,"ask":247,"last":247,"change":685,"changePercent":9,"volume":155,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"CELH  261009C00033000",-0.02,125,0.6979,0.016936,0.016369,-0.007845,0.001546,0.000083,{"contract_symbol":694,"symbol":694,"bid":155,"ask":695,"last":696,"change":114,"changePercent":9,"volume":114,"openInterest":194,"open_interest":194,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":33},"CELH  261009P00033000",6.45,5.49,0.5687,-0.995647,0.006108,-0.001944,0.00047,-0.006191,{"strike":704,"call":705,"put":714,"callItm":14,"putItm":33,"isAtm":14},33.5,{"contract_symbol":706,"symbol":706,"bid":114,"ask":247,"last":273,"change":707,"changePercent":9,"volume":157,"openInterest":157,"open_interest":157,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"CELH  261009C00033500",-0.31,0.7001,0.011563,0.011745,-0.005664,0.001113,0.000056,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":9,"changePercent":9,"volume":116,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":33},"CELH  261009P00033500",5.8,7.7,6.76,0.5943,-0.996441,0.00488,-0.001696,0.000392,-0.006289,{"strike":726,"call":727,"put":735,"callItm":14,"putItm":33,"isAtm":14},34,{"contract_symbol":728,"symbol":728,"bid":114,"ask":273,"last":273,"change":114,"changePercent":9,"volume":185,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":146,"in_the_money":14},"CELH  261009C00034000",281,0.686,0.00662,0.007351,-0.003404,0.000682,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":116,"openInterest":206,"open_interest":206,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":560,"rho":745,"in_the_money":33},"CELH  261009P00034000",6.2,8.1,7.19,0.99,0.6164,-0.997173,0.003825,-0.00143,-0.006387,{"strike":61,"call":747,"put":757,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":748,"symbol":748,"bid":114,"ask":749,"last":204,"change":750,"changePercent":9,"volume":157,"openInterest":751,"open_interest":751,"iv":730,"implied_volatility":730,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"CELH  261009C00035000",0.28,-0.05,151,0.002675,0.003269,-0.001514,0.000303,0.000013,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":762,"gamma":763,"theta":208,"vega":764,"rho":765,"in_the_money":33},"CELH  261009P00035000",7.05,9.5,4.37,-0.999064,0.001397,0.000117,-0.006584,{"strike":767,"call":768,"put":777,"callItm":14,"putItm":33,"isAtm":14},36,{"contract_symbol":769,"symbol":769,"bid":114,"ask":345,"last":770,"change":114,"changePercent":9,"volume":114,"openInterest":771,"open_interest":771,"iv":730,"implied_volatility":730,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CELH  261009C00036000",0.08,69,0.00102,0.001358,-0.000629,0.000126,0.000005,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":33},"CELH  261009P00036000",8.05,10.45,-0.999712,0.000469,-0.000175,0.000039,-0.006776,{"strike":787,"call":788,"put":796,"callItm":14,"putItm":33,"isAtm":14},37,{"contract_symbol":789,"symbol":789,"bid":114,"ask":790,"last":551,"change":114,"changePercent":9,"volume":114,"openInterest":791,"open_interest":791,"iv":730,"implied_volatility":730,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":169,"in_the_money":14},"CELH  261009C00037000",0.52,160,0.000368,0.00053,-0.000246,0.000049,{"contract_symbol":797,"symbol":797,"bid":128,"ask":798,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":33},"CELH  261009P00037000",11.3,-0.999917,0.000146,-0.000055,0.000012,-0.006965,{"strike":805,"call":806,"put":814,"callItm":14,"putItm":33,"isAtm":14},38,{"contract_symbol":807,"symbol":807,"bid":114,"ask":165,"last":165,"change":248,"changePercent":9,"volume":116,"openInterest":808,"open_interest":808,"iv":730,"implied_volatility":730,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"CELH  261009C00038000",60,0.000127,0.000196,-0.000091,0.000018,0.000001,{"contract_symbol":815,"symbol":815,"bid":127,"ask":816,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":817,"gamma":818,"theta":819,"vega":132,"rho":820,"in_the_money":33},"CELH  261009P00038000",12.55,-0.999978,0.000042,-0.000016,-0.007154,{"strike":822,"call":823,"put":829,"callItm":14,"putItm":33,"isAtm":14},39,{"contract_symbol":824,"symbol":824,"bid":114,"ask":825,"last":550,"change":114,"changePercent":9,"volume":114,"openInterest":826,"open_interest":826,"iv":730,"implied_volatility":730,"delta":818,"gamma":187,"theta":827,"vega":828,"rho":114,"in_the_money":14},"CELH  261009C00039000",1.15,13,-0.000032,0.000006,{"contract_symbol":830,"symbol":830,"bid":226,"ask":831,"last":832,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":833,"gamma":802,"theta":834,"vega":813,"rho":835,"in_the_money":33},"CELH  261009P00039000",13.75,11.5,-0.999994,-0.000004,-0.007342,{"strike":527,"call":837,"put":841,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":838,"symbol":838,"bid":114,"ask":116,"last":273,"change":114,"changePercent":9,"volume":114,"openInterest":206,"open_interest":206,"iv":730,"implied_volatility":730,"delta":756,"gamma":839,"theta":840,"vega":169,"rho":114,"in_the_money":14},"CELH  261009C00040000",0.000023,-0.000011,{"contract_symbol":842,"symbol":842,"bid":540,"ask":843,"last":844,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":845,"gamma":846,"theta":168,"vega":114,"rho":847,"in_the_money":33},"CELH  261009P00040000",15.25,13.07,-0.999999,0.000003,-0.00753,{"strike":849,"call":850,"put":855,"callItm":14,"putItm":33,"isAtm":14},41,{"contract_symbol":851,"symbol":851,"bid":114,"ask":204,"last":204,"change":852,"changePercent":9,"volume":226,"openInterest":853,"open_interest":853,"iv":730,"implied_volatility":730,"delta":132,"gamma":854,"theta":212,"vega":813,"rho":114,"in_the_money":14},"CELH  261009C00041000",-0.07,44,0.000007,{"contract_symbol":856,"symbol":856,"bid":826,"ask":857,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":858,"gamma":813,"theta":114,"vega":114,"rho":859,"in_the_money":33},"CELH  261009P00041000",15.4,-1,-0.007719,{"strike":65,"call":861,"put":863,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":862,"symbol":862,"bid":114,"ask":150,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":730,"implied_volatility":730,"delta":813,"gamma":169,"theta":168,"vega":114,"rho":114,"in_the_money":14},"CELH  261009C00042000",{"contract_symbol":864,"symbol":864,"bid":49,"ask":865,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":858,"gamma":114,"theta":114,"vega":114,"rho":866,"in_the_money":33},"CELH  261009P00042000",17.2,-0.007907,{"strike":868,"call":869,"put":871,"callItm":14,"putItm":33,"isAtm":14},43,{"contract_symbol":870,"symbol":870,"bid":114,"ask":749,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":730,"implied_volatility":730,"delta":114,"gamma":813,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009C00043000",{"contract_symbol":872,"symbol":872,"bid":109,"ask":873,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":858,"gamma":114,"theta":114,"vega":114,"rho":874,"in_the_money":33},"CELH  261009P00043000",17.55,-0.008095,{"strike":853,"call":876,"put":879,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":877,"symbol":877,"bid":114,"ask":878,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":730,"implied_volatility":730,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009C00044000",2.1,{"contract_symbol":880,"symbol":880,"bid":642,"ask":138,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":858,"gamma":114,"theta":114,"vega":114,"rho":881,"in_the_money":33},"CELH  261009P00044000",-0.008283,{"strike":883,"call":884,"put":886,"callItm":14,"putItm":33,"isAtm":14},45,{"contract_symbol":885,"symbol":885,"bid":114,"ask":150,"last":273,"change":114,"changePercent":9,"volume":114,"openInterest":540,"open_interest":540,"iv":730,"implied_volatility":730,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"CELH  261009C00045000",{"contract_symbol":887,"symbol":887,"bid":289,"ask":152,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":741,"implied_volatility":741,"delta":858,"gamma":114,"theta":114,"vega":114,"rho":888,"in_the_money":33},"CELH  261009P00045000",-0.008472,"2026-10-02T23:05:15.868524+00:00",{"status":891,"indices":892,"watchlist":932,"sectors":952,"benchmarks":999},"success",[893,900,906,912,919,925],{"symbol":894,"name":895,"price":896,"change":897,"pct_change":898,"is_up":33,"sparkline":899,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":901,"name":902,"price":903,"change":904,"pct_change":116,"is_up":33,"sparkline":905,"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":907,"name":908,"price":909,"change":430,"pct_change":910,"is_up":33,"sparkline":911,"date":5},"DJI","DOW JONES",51177,0.49,"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":913,"name":914,"price":915,"change":916,"pct_change":917,"is_up":33,"sparkline":918,"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":920,"name":921,"price":922,"change":282,"pct_change":923,"is_up":33,"sparkline":924,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":926,"name":927,"price":928,"change":929,"pct_change":930,"is_up":14,"sparkline":931,"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",[933,940,946],{"symbol":934,"name":935,"price":936,"change":937,"pct_change":938,"is_up":33,"sparkline":939,"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":941,"name":942,"price":943,"change":944,"pct_change":453,"is_up":33,"sparkline":945,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":947,"name":948,"price":949,"change":950,"pct_change":608,"is_up":33,"sparkline":951,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[953,957,961,965,969,973,977,981,986,990,995],{"name":954,"etf":955,"change":225,"price":956,"is_up":33},"Technology","XLK",199.81,{"name":958,"etf":959,"change":247,"price":960,"is_up":33},"Financials","XLF",53.49,{"name":962,"etf":963,"change":248,"price":964,"is_up":14},"Healthcare","XLV",166.18,{"name":966,"etf":967,"change":631,"price":968,"is_up":33},"Consumer Cycl","XLY",110.04,{"name":970,"etf":971,"change":440,"price":972,"is_up":33},"Consumer Staples","XLP",80.53,{"name":974,"etf":975,"change":414,"price":976,"is_up":33},"Energy","XLE",62.95,{"name":978,"etf":979,"change":400,"price":980,"is_up":33},"Industrials","XLI",169.95,{"name":982,"etf":983,"change":984,"price":985,"is_up":33},"Materials","XLB",0.66,48.86,{"name":987,"etf":988,"change":184,"price":989,"is_up":33},"Real Estate","XLRE",40.81,{"name":991,"etf":992,"change":993,"price":994,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":996,"etf":997,"change":346,"price":998,"is_up":33},"Comm Services","XLC",110.32,[1000,1005,1009,1013],{"ticker":1001,"name":1002,"price":1003,"change":1004,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1006,"name":1007,"price":1008,"change":453,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1010,"name":1011,"price":1012,"change":910,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1014,"name":1015,"price":1016,"change":923,"is_up":33},"IWM","iShares Russell 2000",281.52]