[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHAT":3,"homepage-market-summary":30,"stock-options-CHAT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Generative AI & Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7649,1.680735,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.23,95.09,96.08,94.8301,93.39,1.84,1.97,319029.10993,105.2,55.52,484021.3802744263,79.9,847,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":723,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},88,749,0.22,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",76,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",167,"270319",[199,222,245,265,285,305,325,344,364,384,405,427,452,478,501,524,546,570,593,615,639,660,679,702],{"strike":200,"call":201,"put":212,"callItm":11,"putItm":74,"isAtm":74},75,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"CHAT  261016C00075000",18.9,21.8,0,0.4048,0.999221,0.000354,-0.000731,0.000501,0.028464,{"contract_symbol":213,"symbol":213,"bid":205,"ask":122,"last":214,"change":205,"changePercent":9,"volume":205,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":74},"CHAT  261016P00075000",0.45,10,0.3552,-0.000162,0.000094,-0.000149,0.000117,-0.000006,{"strike":223,"call":224,"put":235,"callItm":11,"putItm":74,"isAtm":74},79,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"CHAT  261016C00079000",14.4,17.5,13.5,0.4024,0.994118,0.002219,-0.004532,0.003125,0.029792,{"contract_symbol":236,"symbol":236,"bid":205,"ask":237,"last":238,"change":205,"changePercent":9,"volume":205,"openInterest":239,"open_interest":239,"iv":216,"implied_volatility":216,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":74},"CHAT  261016P00079000",0.75,0.34,11,-0.002224,0.001051,-0.001671,0.001306,-0.000083,{"strike":246,"call":247,"put":257,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":229,"implied_volatility":229,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"CHAT  261016C00080000",14,16.8,11.66,0.990832,0.003282,-0.0067,0.004621,0.030049,{"contract_symbol":258,"symbol":258,"bid":205,"ask":237,"last":259,"change":205,"changePercent":9,"volume":205,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":74},"CHAT  261016P00080000",0.17,-0.003875,0.001733,-0.002757,0.002154,-0.000144,{"strike":266,"call":267,"put":276,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"CHAT  261016C00081000",13.2,15.5,0.985667,0.00481,-0.009936,0.006811,0.030235,{"contract_symbol":277,"symbol":277,"bid":205,"ask":237,"last":278,"change":205,"changePercent":9,"volume":205,"openInterest":279,"open_interest":279,"iv":216,"implied_volatility":216,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":74},"CHAT  261016P00081000",0.68,2,-0.006512,0.002752,-0.004377,0.00342,-0.000243,{"strike":286,"call":287,"put":297,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":229,"implied_volatility":229,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"CHAT  261016C00082000",12.1,14.5,9.8,0.979522,0.006562,-0.013399,0.009239,0.030383,{"contract_symbol":298,"symbol":298,"bid":205,"ask":237,"last":127,"change":205,"changePercent":9,"volume":205,"openInterest":299,"open_interest":299,"iv":216,"implied_volatility":216,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":74},"CHAT  261016P00082000",53,-0.010553,0.004204,-0.006687,0.005225,-0.000394,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":308,"symbol":308,"bid":309,"ask":228,"last":310,"change":205,"changePercent":9,"volume":205,"openInterest":311,"open_interest":311,"iv":206,"implied_volatility":206,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"CHAT  261016C00083000",10.4,6.56,3,0.969872,0.009018,-0.01863,0.012772,0.030399,{"contract_symbol":318,"symbol":318,"bid":205,"ask":237,"last":319,"change":205,"changePercent":9,"volume":205,"openInterest":65,"open_interest":65,"iv":216,"implied_volatility":216,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"CHAT  261016P00083000",0.29,-0.016545,0.0062,-0.009861,0.007705,-0.000618,{"strike":326,"call":327,"put":337,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":205,"changePercent":9,"volume":205,"openInterest":311,"open_interest":311,"iv":229,"implied_volatility":229,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"CHAT  261016C00084000",10.2,12.8,9.31,0.958786,0.011729,-0.023948,0.016514,0.03036,{"contract_symbol":338,"symbol":338,"bid":205,"ask":237,"last":152,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":216,"implied_volatility":216,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":74},"CHAT  261016P00084000",-0.025125,0.008833,-0.014052,0.010978,-0.000941,{"strike":345,"call":346,"put":356,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":205,"changePercent":9,"volume":205,"openInterest":279,"open_interest":279,"iv":206,"implied_volatility":206,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"CHAT  261016C00085000",9.7,12,8.2,0.942617,0.015192,-0.031383,0.021515,0.030127,{"contract_symbol":357,"symbol":357,"bid":205,"ask":237,"last":159,"change":205,"changePercent":9,"volume":205,"openInterest":358,"open_interest":358,"iv":216,"implied_volatility":216,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":74},"CHAT  261016P00085000",67,-0.036964,0.012163,-0.019344,0.015114,-0.001386,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":367,"symbol":367,"bid":368,"ask":239,"last":369,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":206,"implied_volatility":206,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"CHAT  261016C00086000",7.8,8.93,0.923482,0.018983,-0.039215,0.026884,0.02978,{"contract_symbol":376,"symbol":376,"bid":205,"ask":377,"last":378,"change":205,"changePercent":9,"volume":205,"openInterest":249,"open_interest":249,"iv":216,"implied_volatility":216,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":74},"CHAT  261016P00086000",0.7,0.47,-0.052835,0.016219,-0.0258,0.020156,-0.001984,{"strike":385,"call":386,"put":397,"callItm":11,"putItm":74,"isAtm":74},87,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":205,"changePercent":9,"volume":205,"openInterest":391,"open_interest":391,"iv":229,"implied_volatility":229,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"CHAT  261016C00087000",6.5,9.6,6.2,32,0.901372,0.02308,-0.047125,0.032496,0.029318,{"contract_symbol":398,"symbol":398,"bid":205,"ask":237,"last":399,"change":205,"changePercent":9,"volume":205,"openInterest":311,"open_interest":311,"iv":216,"implied_volatility":216,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":74},"CHAT  261016P00087000",0.76,-0.073372,0.020953,-0.033325,0.026037,-0.00276,{"strike":181,"call":406,"put":417,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":205,"changePercent":9,"volume":205,"openInterest":349,"open_interest":349,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"CHAT  261016C00088000",6.1,9,3.3,0.3976,0.876308,0.027478,-0.054759,0.038222,0.028743,{"contract_symbol":418,"symbol":418,"bid":205,"ask":237,"last":419,"change":205,"changePercent":9,"volume":205,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":74},"CHAT  261016P00088000",0.95,16,0.3276,-0.082433,0.024819,-0.033572,0.028443,-0.003095,{"strike":428,"call":429,"put":440,"callItm":11,"putItm":74,"isAtm":74},89,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":205,"changePercent":9,"volume":205,"openInterest":279,"open_interest":279,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"CHAT  261016C00089000",5.6,8.6,5,0.3933,0.846403,0.032199,-0.062785,0.044303,0.02798,{"contract_symbol":441,"symbol":441,"bid":442,"ask":237,"last":443,"change":444,"changePercent":9,"volume":249,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":74},"CHAT  261016P00089000",0.1,0.41,-1.03,6,0.2992,-0.093218,0.029787,-0.033606,0.031175,-0.003493,{"strike":453,"call":454,"put":466,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":455,"symbol":455,"bid":456,"ask":368,"last":457,"change":458,"changePercent":9,"volume":239,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"CHAT  261016C00090000",3.8,5.95,1.36,57,0.3882,0.812126,0.037111,-0.070518,0.050407,0.027047,{"contract_symbol":467,"symbol":467,"bid":179,"ask":468,"last":469,"change":470,"changePercent":9,"volume":279,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":74},"CHAT  261016P00090000",0.65,0.52,-1.04,4,0.2908,-0.122948,0.03741,-0.039882,0.03806,-0.004611,{"strike":479,"call":480,"put":491,"callItm":11,"putItm":74,"isAtm":74},91,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":205,"changePercent":9,"volume":205,"openInterest":239,"open_interest":239,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"CHAT  261016C00091000",4.3,7,4.75,0.3779,0.775729,0.042347,-0.076257,0.055994,0.026035,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"CHAT  261016P00091000",0.5,1.05,0.3041,-0.177271,0.045695,-0.053262,0.048611,-0.006676,{"strike":502,"call":503,"put":514,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":504,"symbol":504,"bid":505,"ask":390,"last":506,"change":507,"changePercent":9,"volume":45,"openInterest":249,"open_interest":249,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"CHAT  261016C00092000",2.5,4.11,1.23,0.3614,0.736987,0.048269,-0.079479,0.061031,0.024938,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"CHAT  261016P00092000",0.6,1.35,0.3093,-0.232715,0.052835,-0.063712,0.057169,-0.008792,{"strike":525,"call":526,"put":536,"callItm":11,"putItm":74,"isAtm":11},93,{"contract_symbol":527,"symbol":527,"bid":311,"ask":528,"last":529,"change":205,"changePercent":9,"volume":205,"openInterest":266,"open_interest":266,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"CHAT  261016C00093000",4.4,2.3,0.3385,0.694431,0.055362,-0.079992,0.065572,0.023704,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":74},"CHAT  261016P00093000",0.85,1.6,0.3037,-0.287889,0.060047,-0.069834,0.063806,-0.010896,{"strike":547,"call":548,"put":559,"callItm":11,"putItm":74,"isAtm":11},94,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":205,"changePercent":9,"volume":205,"openInterest":525,"open_interest":525,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"CHAT  261016C00094000",2.6,3.2,1.51,0.3128,0.644184,0.063686,-0.078549,0.069692,0.022185,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":74},"CHAT  261016P00094000",1.2,1.85,3.62,0.2939,-0.348407,0.067268,-0.073248,0.069166,-0.013206,{"strike":571,"call":572,"put":584,"callItm":11,"putItm":74,"isAtm":11},95,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":66,"changePercent":9,"volume":445,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"CHAT  261016C00095000",1.9,3.1,2.2,52,0.3046,0.57915,0.068629,-0.080298,0.073147,0.02006,{"contract_symbol":585,"symbol":585,"bid":539,"ask":586,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":74},"CHAT  261016P00095000",2.4,0.2874,-0.41753,0.072609,-0.075633,0.07302,-0.015863,{"strike":594,"call":595,"put":606,"callItm":74,"putItm":11,"isAtm":11},96,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":205,"changePercent":9,"volume":205,"openInterest":483,"open_interest":483,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":74},"CHAT  261016C00096000",1.4,2.45,1.25,0.3129,0.509713,0.068136,-0.08412,0.074598,0.017702,{"contract_symbol":607,"symbol":607,"bid":66,"ask":311,"last":608,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"CHAT  261016P00096000",4.2,0.2779,-0.491957,0.076724,-0.074718,0.074605,-0.01873,{"strike":616,"call":617,"put":630,"callItm":74,"putItm":11,"isAtm":11},97,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":419,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":74},"CHAT  261016C00097000",1.15,1.95,1.75,20,15,0.3108,0.441584,0.067885,-0.082677,0.073819,0.015396,{"contract_symbol":631,"symbol":631,"bid":505,"ask":632,"last":445,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"CHAT  261016P00097000",3.7,0.2659,-0.571938,0.078918,-0.07032,0.073404,-0.021822,{"strike":640,"call":641,"put":652,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":642,"symbol":642,"bid":237,"ask":643,"last":644,"change":645,"changePercent":9,"volume":311,"openInterest":646,"open_interest":646,"iv":179,"implied_volatility":179,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":74},"CHAT  261016C00098000",1.8,1.3,0.87,33,0.370759,0.067338,-0.076388,0.070669,0.01299,{"contract_symbol":653,"symbol":653,"bid":311,"ask":482,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"CHAT  261016P00098000",0.272,-0.644144,0.07325,-0.068299,0.069694,-0.02471,{"strike":661,"call":662,"put":670,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":663,"symbol":663,"bid":152,"ask":619,"last":493,"change":205,"changePercent":9,"volume":205,"openInterest":349,"open_interest":349,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":74},"CHAT  261016C00099000",0.2904,0.300822,0.064097,-0.06813,0.065114,0.010584,{"contract_symbol":671,"symbol":671,"bid":632,"ask":672,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"CHAT  261016P00099000",5.8,0.2795,-0.706983,0.065804,-0.064786,0.064336,-0.027284,{"strike":680,"call":681,"put":693,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":682,"symbol":682,"bid":152,"ask":517,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":74},"CHAT  261016C00100000",0.55,0.19,31,78,0.2974,0.247696,0.056848,-0.063381,0.059146,0.008728,{"contract_symbol":694,"symbol":694,"bid":471,"ask":695,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"CHAT  261016P00100000",6.4,0.2852,-0.762151,0.057984,-0.05947,0.057862,-0.029595,{"strike":703,"call":704,"put":713,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":705,"symbol":705,"bid":205,"ask":179,"last":706,"change":205,"changePercent":9,"volume":205,"openInterest":249,"open_interest":249,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":74},"CHAT  261016C00105000",0.28,0.3027,0.067365,0.023023,-0.026595,0.024382,0.002394,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":289,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"CHAT  261016P00105000",8.1,11.2,0.3107,-0.927263,0.023795,-0.028957,0.025864,-0.037308,"2026-10-03T10:41:22.685332+00:00"]