[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLF":3,"homepage-market-summary":31,"stock-options-CLF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLF","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},"Cleveland-Cliffs Inc.","NYSE",null,"METAL MINING","Cleveland-Cliffs Inc is a flat-rolled steel producer and manufacturer of iron ore pellets in North America. It is organized into four operating segments based on differentiated products, Steelmaking, Tubular, Tooling and Stamping and European Operations, but operates through one reportable segment -Steelmaking. It is vertically integrated from mined raw materials, direct reduced iron, and ferrous scrap to primary steelmaking and downstream finishing, stamping, tooling and tubing. It serves a diverse range of other markets due to its comprehensive offering of flat-rolled steel products. Geographically, it operates in the United States, Canada and other countries. The majority of revenue is from the United States. It is a supplier of steel to the automotive industry in North America.","25,000","Cleveland, OH",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},11.32,11.66,11.89,11.265,11.47,-0.15,-1.31,14600539.331038,60012,11.4955,16.7,7.73,20000372.31037252,40,9831,{"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":248,"updated_at":792,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3375,17220,0.31,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",196,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",258,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",350,"270917",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-12-17",441,"271217",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",840,"290119",[249,267,286,302,317,334,354,374,395,415,440,465,492,520,543,567,592,616,638,660,678,694,710,722,735,749,761,772,783],{"strike":250,"call":251,"put":262,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":260,"theta":260,"vega":260,"rho":261,"in_the_money":40},"CLF   261009C00005000",6.2,6.45,6.46,0.13,4,3,1.146,0,0.000942,{"contract_symbol":263,"symbol":263,"bid":260,"ask":264,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":47,"open_interest":47,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CLF   261009P00005000",0.2,0.01,0.7048,{"strike":268,"call":269,"put":281,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":274,"changePercent":9,"volume":275,"openInterest":178,"open_interest":178,"iv":259,"implied_volatility":259,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"CLF   261009C00006000",5.2,5.45,5.54,0.18,2,0.999981,0.000047,-0.000011,0.000001,0.00113,{"contract_symbol":282,"symbol":282,"bid":260,"ask":283,"last":284,"change":285,"changePercent":9,"volume":275,"openInterest":250,"open_interest":250,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CLF   261009P00006000",0.21,0.03,0.02,{"strike":287,"call":288,"put":298,"callItm":40,"putItm":14,"isAtm":14},6.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":260,"changePercent":9,"volume":260,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"CLF   261009C00006500",4.7,5.25,4.85,0.999844,0.000336,-0.000078,0.000009,0.001224,{"contract_symbol":299,"symbol":299,"bid":260,"ask":300,"last":301,"change":108,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CLF   261009P00006500",0.09,0.07,{"strike":178,"call":303,"put":314,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":260,"changePercent":9,"volume":260,"openInterest":308,"open_interest":308,"iv":259,"implied_volatility":259,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"CLF   261009C00007000",4.2,4.8,5.37,19,0.99914,0.001647,-0.000379,0.000046,0.001317,{"contract_symbol":315,"symbol":315,"bid":260,"ask":316,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":279,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CLF   261009P00007000",0.42,{"strike":318,"call":319,"put":329,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":260,"changePercent":9,"volume":260,"openInterest":268,"open_interest":268,"iv":259,"implied_volatility":259,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":40},"CLF   261009C00007500",3.7,4.95,3.87,0.996492,0.005916,-0.001363,0.000164,0.001405,{"contract_symbol":330,"symbol":330,"bid":260,"ask":316,"last":285,"change":260,"changePercent":9,"volume":260,"openInterest":275,"open_interest":275,"iv":266,"implied_volatility":266,"delta":331,"gamma":332,"theta":333,"vega":279,"rho":260,"in_the_money":14},"CLF   261009P00007500",-0.000008,0.000035,-0.000003,{"strike":335,"call":336,"put":346,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":260,"changePercent":9,"volume":260,"openInterest":275,"open_interest":275,"iv":259,"implied_volatility":259,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":40},"CLF   261009C00008000",3.2,3.6,3.12,0.988864,0.016441,-0.003788,0.000455,0.001482,{"contract_symbol":347,"symbol":347,"bid":260,"ask":348,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":349,"open_interest":349,"iv":266,"implied_volatility":266,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":260,"in_the_money":14},"CLF   261009P00008000",0.04,27,-0.000138,0.000489,-0.000043,0.000008,{"strike":355,"call":356,"put":366,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":9,"changePercent":9,"volume":47,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":40},"CLF   261009C00008500",2.67,3.1,2.85,0.9713,0.036837,-0.008487,0.001019,0.001536,{"contract_symbol":367,"symbol":367,"bid":260,"ask":368,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":369,"open_interest":369,"iv":266,"implied_volatility":266,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":333,"in_the_money":14},"CLF   261009P00008500",0.43,11,-0.001306,0.003926,-0.000342,0.000067,{"strike":375,"call":376,"put":387,"callItm":40,"putItm":14,"isAtm":40},9,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":381,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":259,"implied_volatility":259,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":40},"CLF   261009C00009000",2.23,2.57,2.43,0.05,0.937833,0.068789,-0.015848,0.001903,0.001553,{"contract_symbol":388,"symbol":388,"bid":260,"ask":381,"last":284,"change":285,"changePercent":9,"volume":47,"openInterest":389,"open_interest":389,"iv":266,"implied_volatility":266,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"CLF   261009P00009000",135,-0.007776,0.019523,-0.001701,0.000332,-0.000017,{"strike":396,"call":397,"put":407,"callItm":40,"putItm":14,"isAtm":40},9.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":9,"changePercent":9,"volume":275,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":40},"CLF   261009C00009500",1.71,2.06,1.92,0.883579,0.109975,-0.025337,0.003042,0.001521,{"contract_symbol":408,"symbol":408,"bid":260,"ask":348,"last":381,"change":260,"changePercent":9,"volume":260,"openInterest":409,"open_interest":409,"iv":266,"implied_volatility":266,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CLF   261009P00009500",97,-0.031418,0.06456,-0.005626,0.001098,-0.00007,{"strike":416,"call":417,"put":429,"callItm":40,"putItm":14,"isAtm":40},10,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":258,"openInterest":268,"open_interest":268,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"CLF   261009C00010000",1.25,1.58,1.49,0.11,0.9161,0.85292,0.161689,-0.023803,0.003575,0.001548,{"contract_symbol":430,"symbol":430,"bid":260,"ask":301,"last":285,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"CLF   261009P00010000",-0.04,34,343,0.5839,-0.05622,0.124776,-0.007462,0.001758,-0.000124,{"strike":441,"call":442,"put":453,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":422,"changePercent":9,"volume":250,"openInterest":210,"open_interest":210,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"CLF   261009C00010500",0.85,1.17,1.11,0.6777,0.803728,0.262912,-0.021181,0.0043,0.001537,{"contract_symbol":454,"symbol":454,"bid":108,"ask":455,"last":301,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"CLF   261009P00010500",0.08,-0.06,140,1364,0.5578,-0.153753,0.273487,-0.01493,0.003682,-0.000341,{"strike":369,"call":466,"put":479,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":260,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":40},"CLF   261009C00011000",0.45,0.57,0.55,201,164,0.5074,0.672428,0.45807,-0.020686,0.00561,0.00134,{"contract_symbol":480,"symbol":480,"bid":264,"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":14},"CLF   261009P00011000",0.24,0.22,-0.03,213,858,0.5776,-0.344078,0.410149,-0.024007,0.005718,-0.000774,{"strike":493,"call":494,"put":507,"callItm":14,"putItm":40,"isAtm":40},11.5,{"contract_symbol":495,"symbol":495,"bid":123,"ask":496,"last":497,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"CLF   261009C00011500",0.3,0.28,-0.1,689,1442,0.5886,0.438456,0.431035,-0.0262,0.006124,0.000881,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":285,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"CLF   261009P00011500",0.41,0.67,0.47,227,694,0.6363,-0.554474,0.399768,-0.028398,0.00614,-0.001275,{"strike":521,"call":522,"put":531,"callItm":14,"putItm":40,"isAtm":40},12,{"contract_symbol":523,"symbol":523,"bid":422,"ask":256,"last":256,"change":456,"changePercent":9,"volume":524,"openInterest":242,"open_interest":242,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"CLF   261009C00012000",679,0.5777,0.243183,0.348849,-0.020425,0.004864,0.000495,{"contract_symbol":532,"symbol":532,"bid":470,"ask":444,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"CLF   261009P00012000",0.72,-0.13,109,1600,0.5307,-0.77773,0.361255,-0.017847,0.004627,-0.001805,{"strike":544,"call":545,"put":555,"callItm":14,"putItm":40,"isAtm":40},12.5,{"contract_symbol":546,"symbol":546,"bid":381,"ask":300,"last":108,"change":483,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CLF   261009C00012500",217,2152,0.6043,0.124207,0.218307,-0.013983,0.003184,0.000254,{"contract_symbol":556,"symbol":556,"bid":445,"ask":557,"last":419,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"CLF   261009P00012500",1.35,-0.07,69,329,0.491,-0.924762,0.186027,-0.007867,0.002204,-0.002199,{"strike":568,"call":569,"put":580,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":570,"symbol":570,"bid":265,"ask":348,"last":284,"change":571,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CLF   261009C00013000",-0.02,56,1284,0.6432,0.063813,0.125089,-0.009077,0.001942,0.000131,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":557,"change":584,"changePercent":9,"volume":258,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"CLF   261009P00013000",1.43,1.85,-0.53,48,0.4699,-0.982727,0.058546,-0.002267,0.000664,-0.002413,{"strike":593,"call":594,"put":604,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":595,"symbol":595,"bid":265,"ask":285,"last":284,"change":265,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"CLF   261009C00013500",47,616,0.6956,0.03616,0.073438,-0.006233,0.001233,0.000074,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":558,"changePercent":9,"volume":268,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":40},"CLF   261009P00013500",1.89,2.28,1.98,1024,0.3584,-0.999812,0.001284,-0.000029,0.000011,-0.002542,{"strike":190,"call":617,"put":627,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":618,"symbol":618,"bid":260,"ask":284,"last":285,"change":260,"changePercent":9,"volume":619,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"CLF   261009C00014000",625,1253,0.7762,0.026105,0.050253,-0.005311,0.000941,0.000053,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":632,"changePercent":9,"volume":275,"openInterest":178,"open_interest":178,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":353,"rho":637,"in_the_money":40},"CLF   261009P00014000",2.18,2.82,2.31,-0.39,0.4224,-0.999862,0.000817,-0.000026,-0.002637,{"strike":639,"call":640,"put":649,"callItm":14,"putItm":40,"isAtm":14},14.5,{"contract_symbol":641,"symbol":641,"bid":260,"ask":301,"last":284,"change":285,"changePercent":9,"volume":67,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"CLF   261009C00014500",831,0.872,0.022271,0.039146,-0.005221,0.000824,0.000045,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":260,"changePercent":9,"volume":260,"openInterest":258,"open_interest":258,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":40},"CLF   261009P00014500",2.55,3.55,2.27,0.4822,-0.999896,0.00055,-0.000022,0.000006,-0.002731,{"strike":661,"call":662,"put":671,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":663,"symbol":663,"bid":260,"ask":664,"last":265,"change":260,"changePercent":9,"volume":47,"openInterest":665,"open_interest":665,"iv":643,"implied_volatility":643,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"CLF   261009C00015000",0.15,654,0.010946,0.021286,-0.002839,0.000448,0.000022,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":675,"gamma":676,"theta":333,"vega":279,"rho":677,"in_the_money":40},"CLF   261009P00015000",3.05,3.8,-0.999988,0.000072,-0.002825,{"strike":679,"call":680,"put":687,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":681,"symbol":681,"bid":260,"ask":348,"last":285,"change":558,"changePercent":9,"volume":275,"openInterest":682,"open_interest":682,"iv":643,"implied_volatility":643,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":614,"in_the_money":14},"CLF   261009C00015500",31,0.00514,0.01094,-0.001459,0.00023,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":692,"gamma":353,"theta":260,"vega":260,"rho":693,"in_the_money":40},"CLF   261009P00015500",3.4,4.45,2.75,-0.999999,-0.002919,{"strike":695,"call":696,"put":705,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":697,"symbol":697,"bid":260,"ask":698,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":699,"open_interest":699,"iv":643,"implied_volatility":643,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CLF   261009C00016000",0.1,17,0.002316,0.005347,-0.000713,0.000113,0.000005,{"contract_symbol":706,"symbol":706,"bid":707,"ask":306,"last":690,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":708,"gamma":279,"theta":260,"vega":260,"rho":709,"in_the_money":40},"CLF   261009P00016000",4.1,-1,-0.003014,{"strike":711,"call":712,"put":718,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":713,"symbol":713,"bid":260,"ask":698,"last":285,"change":260,"changePercent":9,"volume":260,"openInterest":375,"open_interest":375,"iv":643,"implied_volatility":643,"delta":714,"gamma":715,"theta":716,"vega":626,"rho":717,"in_the_money":14},"CLF   261009C00016500",0.001005,0.002498,-0.000333,0.000002,{"contract_symbol":719,"symbol":719,"bid":720,"ask":272,"last":271,"change":260,"changePercent":9,"volume":260,"openInterest":47,"open_interest":47,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":721,"in_the_money":40},"CLF   261009P00016500",4.9,-0.003108,{"strike":699,"call":723,"put":730,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":724,"symbol":724,"bid":260,"ask":422,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":725,"open_interest":725,"iv":643,"implied_volatility":643,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":279,"in_the_money":14},"CLF   261009C00017000",257,0.000422,0.00112,-0.000149,0.000024,{"contract_symbol":731,"symbol":731,"bid":322,"ask":732,"last":733,"change":260,"changePercent":9,"volume":260,"openInterest":275,"open_interest":275,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":734,"in_the_money":40},"CLF   261009P00017000",5.95,4.42,-0.003202,{"strike":736,"call":737,"put":743,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":738,"symbol":738,"bid":260,"ask":698,"last":285,"change":260,"changePercent":9,"volume":260,"openInterest":257,"open_interest":257,"iv":643,"implied_volatility":643,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":260,"in_the_money":14},"CLF   261009C00017500",0.000172,0.000485,-0.000065,0.00001,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":260,"changePercent":9,"volume":260,"openInterest":275,"open_interest":275,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":748,"in_the_money":40},"CLF   261009P00017500",5.4,6.6,6.08,-0.003296,{"strike":750,"call":751,"put":757,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":752,"symbol":752,"bid":260,"ask":698,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":375,"open_interest":375,"iv":643,"implied_volatility":643,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":260,"in_the_money":14},"CLF   261009C00018000",0.000068,0.000203,-0.000027,0.000004,{"contract_symbol":758,"symbol":758,"bid":268,"ask":759,"last":732,"change":260,"changePercent":9,"volume":260,"openInterest":258,"open_interest":258,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":760,"in_the_money":40},"CLF   261009P00018000",7.1,-0.00339,{"strike":308,"call":762,"put":767,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":763,"symbol":763,"bid":260,"ask":482,"last":285,"change":265,"changePercent":9,"volume":275,"openInterest":764,"open_interest":764,"iv":643,"implied_volatility":643,"delta":742,"gamma":765,"theta":766,"vega":279,"rho":260,"in_the_money":14},"CLF   261009C00019000",203,0.000033,-0.000004,{"contract_symbol":768,"symbol":768,"bid":178,"ask":769,"last":770,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":771,"in_the_money":40},"CLF   261009P00019000",8.1,7.55,-0.003579,{"strike":773,"call":774,"put":778,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":775,"symbol":775,"bid":260,"ask":348,"last":265,"change":113,"changePercent":9,"volume":250,"openInterest":776,"open_interest":776,"iv":643,"implied_volatility":643,"delta":279,"gamma":704,"theta":777,"vega":260,"rho":260,"in_the_money":14},"CLF   261009C00020000",464,-0.000001,{"contract_symbol":779,"symbol":779,"bid":335,"ask":780,"last":781,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":782,"in_the_money":40},"CLF   261009P00020000",9.1,8.99,-0.003767,{"strike":194,"call":784,"put":787,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":785,"symbol":785,"bid":260,"ask":300,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":786,"open_interest":786,"iv":643,"implied_volatility":643,"delta":260,"gamma":279,"theta":260,"vega":260,"rho":260,"in_the_money":14},"CLF   261009C00021000",700,{"contract_symbol":788,"symbol":788,"bid":375,"ask":789,"last":790,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":654,"implied_volatility":654,"delta":708,"gamma":260,"theta":260,"vega":260,"rho":791,"in_the_money":40},"CLF   261009P00021000",10.1,9.65,-0.003955,"2026-10-02T23:09:24.366453+00:00"]