[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLDX":3,"homepage-market-summary":31,"stock-options-CLDX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLDX","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},"Celldex Therapeutics, Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Celldex Therapeutics Inc is a biopharmaceutical firm focused on mast cell biology and the development of therapeutic antibodies. Its pipeline includes monoclonal and bispecific antibodies aimed at treating severe inflammatory, allergic, autoimmune, and other mast cell-mediated diseases. The company operates in a single operating and reportable segment in the business of development, manufacturing and commercialization of novel therapeutics for human health care.","198","Hampton, NJ",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},31.65,32.26,32.54,30.98,32.18,-0.53,-1.65,2355566.1668,18547,31.6615,45.14,22.1,1004746.198797164,41.4,10174,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":839,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},17,13212,0.31,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",140,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",168,"270319",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",231,"270521",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",441,"271217",[216,232,252,272,292,312,329,349,368,390,409,433,458,480,504,526,547,569,590,609,630,649,666,685,704,720,738,755,770,782,794,801,812,822,831],{"strike":217,"call":218,"put":226,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":225,"in_the_money":40},"CLDX  261016C00015000",14.7,19,0,2,0.5897,0.0057,{"contract_symbol":227,"symbol":227,"bid":222,"ask":228,"last":229,"change":222,"changePercent":9,"volume":222,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CLDX  261016P00015000",0.1,0.09,130,0.5941,{"strike":233,"call":234,"put":244,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":235,"symbol":235,"bid":236,"ask":178,"last":237,"change":222,"changePercent":9,"volume":222,"openInterest":238,"open_interest":238,"iv":224,"implied_volatility":224,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":40},"CLDX  261016C00020000",9.7,12,6,0.999983,0.00002,-0.00001,0.000005,0.0076,{"contract_symbol":245,"symbol":245,"bid":222,"ask":246,"last":247,"change":222,"changePercent":9,"volume":222,"openInterest":248,"open_interest":248,"iv":231,"implied_volatility":231,"delta":249,"gamma":250,"theta":251,"vega":242,"rho":222,"in_the_money":14},"CLDX  261016P00020000",1.95,0.15,97,-0.000019,0.000023,-0.000011,{"strike":253,"call":254,"put":264,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":40},"CLDX  261016C00021000",8.6,13,22.5,0.999901,0.000107,-0.000052,0.000024,0.007979,{"contract_symbol":265,"symbol":265,"bid":222,"ask":246,"last":247,"change":222,"changePercent":9,"volume":222,"openInterest":266,"open_interest":266,"iv":231,"implied_volatility":231,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"CLDX  261016P00021000",120,-0.00011,0.000117,-0.000058,0.000027,-0.000001,{"strike":273,"call":274,"put":283,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":275,"symbol":275,"bid":276,"ask":237,"last":277,"change":222,"changePercent":9,"volume":222,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":40},"CLDX  261016C00022000",7.2,17.42,0.999545,0.000443,-0.000216,0.000102,0.008355,{"contract_symbol":284,"symbol":284,"bid":222,"ask":246,"last":285,"change":222,"changePercent":9,"volume":222,"openInterest":286,"open_interest":286,"iv":231,"implied_volatility":231,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"CLDX  261016P00022000",0.69,8,-0.000495,0.000475,-0.000235,0.00011,-0.000006,{"strike":293,"call":294,"put":303,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":224,"implied_volatility":224,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":40},"CLDX  261016C00023000",6.3,11,0.998307,0.001481,-0.000722,0.00034,0.008719,{"contract_symbol":304,"symbol":304,"bid":222,"ask":246,"last":305,"change":222,"changePercent":9,"volume":222,"openInterest":306,"open_interest":306,"iv":231,"implied_volatility":231,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CLDX  261016P00023000",1.64,10,-0.001811,0.001563,-0.000773,0.000361,-0.000023,{"strike":313,"call":314,"put":322,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":315,"symbol":315,"bid":316,"ask":306,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":224,"implied_volatility":224,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":40},"CLDX  261016C00024000",5.3,0.994768,0.004093,-0.001995,0.000939,0.009054,{"contract_symbol":323,"symbol":323,"bid":222,"ask":246,"last":247,"change":222,"changePercent":9,"volume":222,"openInterest":257,"open_interest":257,"iv":231,"implied_volatility":231,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"CLDX  261016P00024000",-0.005513,0.004256,-0.002106,0.000984,-0.00007,{"strike":67,"call":330,"put":340,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":40},"CLDX  261016C00025000",4.3,9,16.7,0.986272,0.009539,-0.00465,0.002189,0.009327,{"contract_symbol":341,"symbol":341,"bid":222,"ask":47,"last":342,"change":222,"changePercent":9,"volume":222,"openInterest":343,"open_interest":343,"iv":231,"implied_volatility":231,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CLDX  261016P00025000",0.3,1424,-0.014284,0.009798,-0.004848,0.002265,-0.000181,{"strike":350,"call":351,"put":360,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":40},"CLDX  261016C00026000",3.9,7.7,0.968823,0.019096,-0.009308,0.004382,0.009484,{"contract_symbol":361,"symbol":361,"bid":222,"ask":362,"last":123,"change":222,"changePercent":9,"volume":222,"openInterest":238,"open_interest":238,"iv":231,"implied_volatility":231,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CLDX  261016P00026000",2.15,-0.032104,0.019418,-0.009608,0.004489,-0.000409,{"strike":369,"call":370,"put":380,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"CLDX  261016C00027000",2.9,6.7,15.5,0.937665,0.033364,-0.016263,0.007656,0.009463,{"contract_symbol":381,"symbol":381,"bid":222,"ask":382,"last":383,"change":222,"changePercent":9,"volume":222,"openInterest":384,"open_interest":384,"iv":231,"implied_volatility":231,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CLDX  261016P00027000",1.15,0.41,219,-0.063645,0.033657,-0.016653,0.007781,-0.000815,{"strike":391,"call":392,"put":400,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":393,"symbol":393,"bid":223,"ask":238,"last":394,"change":222,"changePercent":9,"volume":222,"openInterest":297,"open_interest":297,"iv":224,"implied_volatility":224,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"CLDX  261016C00028000",14.18,0.888596,0.051584,-0.025144,0.011837,0.009207,{"contract_symbol":401,"symbol":401,"bid":222,"ask":402,"last":180,"change":222,"changePercent":9,"volume":222,"openInterest":403,"open_interest":403,"iv":231,"implied_volatility":231,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"CLDX  261016P00028000",0.65,46,-0.112974,0.051714,-0.025588,0.011956,-0.001455,{"strike":410,"call":411,"put":422,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":222,"changePercent":9,"volume":222,"openInterest":223,"open_interest":223,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"CLDX  261016C00029000",1.85,4.9,2.64,0.5605,0.830368,0.072278,-0.031827,0.015764,0.008831,{"contract_symbol":423,"symbol":423,"bid":222,"ask":424,"last":425,"change":222,"changePercent":9,"volume":222,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"CLDX  261016P00029000",1.65,0.39,52,0.4975,-0.143761,0.073022,-0.025332,0.014136,-0.001839,{"strike":434,"call":435,"put":446,"callItm":40,"putItm":14,"isAtm":40},30,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":222,"changePercent":9,"volume":222,"openInterest":410,"open_interest":410,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":40},"CLDX  261016C00030000",1.5,2.7,2.89,0.4993,0.761683,0.099425,-0.034747,0.019318,0.008328,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":425,"change":450,"changePercent":9,"volume":223,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"CLDX  261016P00030000",0.2,0.75,-0.05,526,0.4619,-0.22308,0.10359,-0.030976,0.018618,-0.00286,{"strike":459,"call":460,"put":470,"callItm":40,"putItm":14,"isAtm":40},31,{"contract_symbol":461,"symbol":461,"bid":47,"ask":462,"last":463,"change":222,"changePercent":9,"volume":222,"openInterest":253,"open_interest":253,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"CLDX  261016C00031000",1.6,1.4,0.4103,0.668907,0.141666,-0.033438,0.022621,0.007533,{"contract_symbol":471,"symbol":471,"bid":247,"ask":223,"last":472,"change":473,"changePercent":9,"volume":223,"openInterest":459,"open_interest":459,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"CLDX  261016P00031000",0.8,-0.1,0.4347,-0.338338,0.134858,-0.035728,0.022814,-0.004357,{"strike":481,"call":482,"put":494,"callItm":14,"putItm":40,"isAtm":40},32,{"contract_symbol":483,"symbol":483,"bid":180,"ask":484,"last":485,"change":486,"changePercent":9,"volume":306,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"CLDX  261016C00032000",1.05,1.12,-0.25,41,0.3002,0.511673,0.212923,-0.026904,0.024876,0.005938,{"contract_symbol":495,"symbol":495,"bid":496,"ask":463,"last":103,"change":222,"changePercent":9,"volume":222,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":40},"CLDX  261016P00032000",0.6,76,0.3648,-0.485818,0.175196,-0.032684,0.024871,-0.006253,{"strike":505,"call":506,"put":516,"callItm":14,"putItm":40,"isAtm":40},33,{"contract_symbol":507,"symbol":507,"bid":448,"ask":47,"last":508,"change":222,"changePercent":9,"volume":222,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"CLDX  261016C00033000",7,66,0.3833,0.35402,0.155558,-0.032034,0.023201,0.004096,{"contract_symbol":517,"symbol":517,"bid":123,"ask":518,"last":246,"change":222,"changePercent":9,"volume":222,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"CLDX  261016P00033000",2.6,149,0.2502,-0.727916,0.212664,-0.018662,0.020705,-0.009328,{"strike":527,"call":528,"put":537,"callItm":14,"putItm":40,"isAtm":40},34,{"contract_symbol":529,"symbol":529,"bid":222,"ask":47,"last":530,"change":222,"changePercent":9,"volume":222,"openInterest":497,"open_interest":497,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"CLDX  261016C00034000",0.72,0.4463,0.256761,0.115761,-0.032318,0.020103,0.002966,{"contract_symbol":538,"symbol":538,"bid":539,"ask":414,"last":540,"change":222,"changePercent":9,"volume":222,"openInterest":182,"open_interest":182,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"CLDX  261016P00034000",1.1,2.47,0.3252,-0.822413,0.128253,-0.019014,0.01623,-0.010833,{"strike":548,"call":549,"put":560,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":550,"symbol":550,"bid":222,"ask":180,"last":153,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"CLDX  261016C00035000",-0.15,3,107,0.477,0.179527,0.088035,-0.028081,0.016342,0.002078,{"contract_symbol":561,"symbol":561,"bid":223,"ask":332,"last":552,"change":222,"changePercent":9,"volume":222,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"CLDX  261016P00035000",987,0.3978,-0.867971,0.086169,-0.019113,0.013338,-0.011756,{"strike":570,"call":571,"put":580,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":572,"symbol":572,"bid":222,"ask":463,"last":573,"change":222,"changePercent":9,"volume":222,"openInterest":574,"open_interest":574,"iv":554,"implied_volatility":554,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CLDX  261016C00036000",4.4,44,0.111211,0.063688,-0.020315,0.011822,0.001294,{"contract_symbol":581,"symbol":581,"bid":582,"ask":238,"last":583,"change":222,"changePercent":9,"volume":222,"openInterest":584,"open_interest":584,"iv":563,"implied_volatility":563,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":40},"CLDX  261016P00036000",2.5,4.5,71,-0.930582,0.053763,-0.011925,0.008322,-0.012865,{"strike":591,"call":592,"put":600,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":593,"symbol":593,"bid":222,"ask":594,"last":582,"change":222,"changePercent":9,"volume":222,"openInterest":552,"open_interest":552,"iv":554,"implied_volatility":554,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"CLDX  261016C00037000",0.95,0.064917,0.042568,-0.013578,0.007902,0.000759,{"contract_symbol":601,"symbol":601,"bid":602,"ask":276,"last":583,"change":222,"changePercent":9,"volume":222,"openInterest":603,"open_interest":603,"iv":563,"implied_volatility":563,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":40},"CLDX  261016P00037000",3.3,431,-0.966634,0.02994,-0.006641,0.004634,-0.013667,{"strike":610,"call":611,"put":619,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":612,"symbol":612,"bid":222,"ask":594,"last":613,"change":222,"changePercent":9,"volume":222,"openInterest":410,"open_interest":410,"iv":554,"implied_volatility":554,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"CLDX  261016C00038000",0.99,0.035809,0.026458,-0.00844,0.004911,0.00042,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":222,"changePercent":9,"volume":222,"openInterest":624,"open_interest":624,"iv":563,"implied_volatility":563,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"CLDX  261016P00038000",5,7.5,5.7,2213,-0.985274,0.015022,-0.003332,0.002325,-0.014266,{"strike":631,"call":632,"put":639,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":633,"symbol":633,"bid":222,"ask":594,"last":448,"change":222,"changePercent":9,"volume":222,"openInterest":266,"open_interest":266,"iv":554,"implied_volatility":554,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"CLDX  261016C00039000",0.018723,0.015384,-0.004907,0.002856,0.00022,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":222,"changePercent":9,"volume":222,"openInterest":306,"open_interest":306,"iv":563,"implied_volatility":563,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"CLDX  261016P00039000",5.4,9.2,5.65,-0.994004,0.006848,-0.001519,0.00106,-0.01475,{"strike":650,"call":651,"put":659,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":652,"symbol":652,"bid":222,"ask":228,"last":653,"change":222,"changePercent":9,"volume":222,"openInterest":654,"open_interest":654,"iv":554,"implied_volatility":554,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":290,"in_the_money":14},"CLDX  261016C00040000",0.05,3813,0.009308,0.008412,-0.002683,0.001562,{"contract_symbol":660,"symbol":660,"bid":296,"ask":661,"last":333,"change":222,"changePercent":9,"volume":222,"openInterest":273,"open_interest":273,"iv":563,"implied_volatility":563,"delta":662,"gamma":663,"theta":664,"vega":279,"rho":665,"in_the_money":40},"CLDX  261016P00040000",10.2,-0.997736,0.002859,-0.000634,-0.015174,{"strike":487,"call":667,"put":676,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":222,"ask":594,"last":669,"change":222,"changePercent":9,"volume":222,"openInterest":670,"open_interest":670,"iv":554,"implied_volatility":554,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"CLDX  261016C00041000",1.06,18,0.004414,0.004348,-0.001387,0.000807,0.000052,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"CLDX  261016P00041000",7.3,11.2,-0.999204,0.001101,-0.000244,0.00017,-0.015571,{"strike":686,"call":687,"put":694,"callItm":14,"putItm":40,"isAtm":14},42,{"contract_symbol":688,"symbol":688,"bid":222,"ask":594,"last":449,"change":222,"changePercent":9,"volume":222,"openInterest":689,"open_interest":689,"iv":554,"implied_volatility":554,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":262,"in_the_money":14},"CLDX  261016C00042000",78,0.002002,0.002133,-0.00068,0.000396,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":40},"CLDX  261016P00042000",8.3,12.2,9.75,-0.999738,0.000393,-0.000087,0.000061,-0.015958,{"strike":705,"call":706,"put":713,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":707,"symbol":707,"bid":222,"ask":246,"last":678,"change":222,"changePercent":9,"volume":222,"openInterest":233,"open_interest":233,"iv":554,"implied_volatility":554,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"CLDX  261016C00043000",0.000872,0.000997,-0.000318,0.000185,0.00001,{"contract_symbol":714,"symbol":714,"bid":715,"ask":257,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":716,"gamma":717,"theta":718,"vega":240,"rho":719,"in_the_money":40},"CLDX  261016P00043000",9.3,-0.999919,0.000131,-0.000029,-0.01634,{"strike":574,"call":721,"put":729,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":722,"symbol":722,"bid":222,"ask":246,"last":723,"change":222,"changePercent":9,"volume":222,"openInterest":223,"open_interest":223,"iv":554,"implied_volatility":554,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"CLDX  261016C00044000",6.96,0.000365,0.000446,-0.000142,0.000083,0.000004,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"CLDX  261016P00044000",10.3,14.2,-0.999976,0.000041,-0.000009,0.000006,-0.016721,{"strike":739,"call":740,"put":748,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":741,"symbol":741,"bid":222,"ask":594,"last":653,"change":222,"changePercent":9,"volume":222,"openInterest":742,"open_interest":742,"iv":554,"implied_volatility":554,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"CLDX  261016C00045000",1739,0.000147,0.000191,-0.000061,0.000036,0.000002,{"contract_symbol":749,"symbol":749,"bid":297,"ask":750,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":751,"gamma":752,"theta":753,"vega":747,"rho":754,"in_the_money":40},"CLDX  261016P00045000",15.4,-0.999993,0.000012,-0.000003,-0.017101,{"strike":403,"call":756,"put":764,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":757,"symbol":757,"bid":222,"ask":594,"last":758,"change":222,"changePercent":9,"volume":222,"openInterest":552,"open_interest":552,"iv":554,"implied_volatility":554,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":14},"CLDX  261016C00046000",2.75,0.000058,0.000079,-0.000025,0.000015,0.000001,{"contract_symbol":765,"symbol":765,"bid":237,"ask":766,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":767,"gamma":768,"theta":271,"vega":763,"rho":769,"in_the_money":40},"CLDX  261016P00046000",16.3,-0.999998,0.000003,-0.017481,{"strike":771,"call":772,"put":777,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":773,"symbol":773,"bid":222,"ask":594,"last":774,"change":222,"changePercent":9,"volume":222,"openInterest":297,"open_interest":297,"iv":554,"implied_volatility":554,"delta":775,"gamma":776,"theta":241,"vega":736,"rho":222,"in_the_money":14},"CLDX  261016C00047000",5.5,0.000022,0.000032,{"contract_symbol":778,"symbol":778,"bid":257,"ask":779,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":763,"theta":222,"vega":222,"rho":781,"in_the_money":40},"CLDX  261016P00047000",17.4,-1,-0.017861,{"strike":783,"call":784,"put":788,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":785,"symbol":785,"bid":222,"ask":594,"last":180,"change":222,"changePercent":9,"volume":222,"openInterest":273,"open_interest":273,"iv":554,"implied_volatility":554,"delta":786,"gamma":752,"theta":787,"vega":747,"rho":222,"in_the_money":14},"CLDX  261016C00048000",0.000008,-0.000004,{"contract_symbol":789,"symbol":789,"bid":178,"ask":790,"last":791,"change":222,"changePercent":9,"volume":222,"openInterest":792,"open_interest":792,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":793,"in_the_money":40},"CLDX  261016P00048000",18.4,12.7,4,-0.018241,{"strike":189,"call":795,"put":797,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":796,"symbol":796,"bid":222,"ask":594,"last":623,"change":222,"changePercent":9,"volume":222,"openInterest":286,"open_interest":286,"iv":554,"implied_volatility":554,"delta":768,"gamma":242,"theta":271,"vega":763,"rho":222,"in_the_money":14},"CLDX  261016C00049000",{"contract_symbol":798,"symbol":798,"bid":217,"ask":799,"last":791,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":800,"in_the_money":40},"CLDX  261016P00049000",19.5,-0.018621,{"strike":802,"call":803,"put":806,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":804,"symbol":804,"bid":222,"ask":246,"last":247,"change":222,"changePercent":9,"volume":222,"openInterest":805,"open_interest":805,"iv":554,"implied_volatility":554,"delta":763,"gamma":747,"theta":271,"vega":222,"rho":222,"in_the_money":14},"CLDX  261016C00050000",175,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":811,"in_the_money":40},"CLDX  261016P00050000",16,20.4,14.1,-0.019001,{"strike":813,"call":814,"put":818,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":815,"symbol":815,"bid":222,"ask":816,"last":817,"change":222,"changePercent":9,"volume":222,"openInterest":350,"open_interest":350,"iv":554,"implied_volatility":554,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CLDX  261016C00055000",2.2,3.13,{"contract_symbol":819,"symbol":819,"bid":253,"ask":820,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":821,"in_the_money":40},"CLDX  261016P00055000",25.2,-0.020901,{"strike":823,"call":824,"put":827,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":825,"symbol":825,"bid":222,"ask":826,"last":448,"change":222,"changePercent":9,"volume":222,"openInterest":823,"open_interest":823,"iv":554,"implied_volatility":554,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CLDX  261016C00060000",1.35,{"contract_symbol":828,"symbol":828,"bid":350,"ask":829,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":830,"in_the_money":40},"CLDX  261016P00060000",30.3,-0.022801,{"strike":832,"call":833,"put":835,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":834,"symbol":834,"bid":222,"ask":414,"last":653,"change":222,"changePercent":9,"volume":222,"openInterest":237,"open_interest":237,"iv":554,"implied_volatility":554,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CLDX  261016C00065000",{"contract_symbol":836,"symbol":836,"bid":459,"ask":837,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":780,"gamma":222,"theta":222,"vega":222,"rho":838,"in_the_money":40},"CLDX  261016P00065000",35.9,-0.024701,"2026-10-02T23:09:22.038855+00:00"]