[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSK":3,"stock-options-CLSK":31,"homepage-market-summary":809},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLSK","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},"CLEANSPARK INC","Nasdaq",null,"FINANCE SERVICES","Cleanspark Inc. is a data center developer that, until recently, focused exclusively on bitcoin mining. The company provides scalable, energy-efficient digital infrastructure across the United States. The Company has a sole reporting segment, which is the bitcoin mining segment.","314","Henderson, NV",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},12.74,12.93,13.482,12.37,12.52,0.22,1.76,18499911.750903,82709,12.8721,23.61,8,25137412.78661703,30.4,2481,{"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":95,"updated_at":808,"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",1.1,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},8516,27619,0.41,[45,46,51,55,59,63,67,71,75,79,83,87,91],{"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},"2028-01-21",476,"280121",{"date":88,"label":88,"type":48,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2028-12-15",805,"281215",{"date":92,"label":92,"type":48,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2029-01-19",840,"290119",[96,114,132,152,170,187,206,225,246,270,295,322,351,377,405,429,456,483,509,534,558,579,603,626,646,664,683,702,718,735,750,768,782,795],{"strike":97,"call":98,"put":110,"callItm":33,"putItm":14,"isAtm":14},5,{"contract_symbol":99,"symbol":99,"bid":100,"ask":101,"last":102,"change":103,"changePercent":9,"volume":104,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":108,"theta":108,"vega":108,"rho":109,"in_the_money":33},"CLSK  261009C00005000",7.35,8.2,7.58,0.28,9,13,1.3413,1,0,0.000941,{"contract_symbol":111,"symbol":111,"bid":108,"ask":112,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":113,"implied_volatility":113,"delta":108,"gamma":108,"theta":108,"vega":108,"rho":108,"in_the_money":14},"CLSK  261009P00005000",0.95,1.0547,{"strike":115,"call":116,"put":128,"callItm":33,"putItm":14,"isAtm":14},6,{"contract_symbol":117,"symbol":117,"bid":118,"ask":119,"last":120,"change":121,"changePercent":9,"volume":122,"openInterest":115,"open_interest":115,"iv":106,"implied_volatility":106,"delta":123,"gamma":124,"theta":125,"vega":126,"rho":127,"in_the_money":33},"CLSK  261009C00006000",6.05,7.1,7.4,0.45,2,0.999985,0.000028,-0.000011,0.000001,0.001129,{"contract_symbol":129,"symbol":129,"bid":108,"ask":112,"last":130,"change":108,"changePercent":9,"volume":108,"openInterest":131,"open_interest":131,"iv":113,"implied_volatility":113,"delta":108,"gamma":108,"theta":108,"vega":108,"rho":108,"in_the_money":14},"CLSK  261009P00006000",0.01,3,{"strike":37,"call":133,"put":145,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":134,"symbol":134,"bid":135,"ask":136,"last":137,"change":138,"changePercent":9,"volume":107,"openInterest":139,"open_interest":139,"iv":106,"implied_volatility":106,"delta":140,"gamma":141,"theta":142,"vega":143,"rho":144,"in_the_money":33},"CLSK  261009C00007000",5.3,6.4,5.9,-0.05,4,0.999578,0.000649,-0.000258,0.000026,0.001316,{"contract_symbol":146,"symbol":146,"bid":108,"ask":147,"last":148,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":113,"implied_volatility":113,"delta":149,"gamma":150,"theta":151,"vega":126,"rho":108,"in_the_money":14},"CLSK  261009P00007000",0.75,0.02,-0.000013,0.000032,-0.000008,{"strike":153,"call":154,"put":164,"callItm":33,"putItm":14,"isAtm":14},7.5,{"contract_symbol":155,"symbol":155,"bid":156,"ask":157,"last":158,"change":108,"changePercent":9,"volume":108,"openInterest":122,"open_interest":122,"iv":106,"implied_volatility":106,"delta":159,"gamma":160,"theta":161,"vega":162,"rho":163,"in_the_money":33},"CLSK  261009C00007500",4.8,5.65,5.45,0.998478,0.002114,-0.000842,0.000086,0.001407,{"contract_symbol":165,"symbol":165,"bid":108,"ask":147,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":113,"implied_volatility":113,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":108,"in_the_money":14},"CLSK  261009P00007500",-0.000098,0.000211,-0.000052,0.000007,{"strike":27,"call":171,"put":180,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":106,"implied_volatility":106,"delta":175,"gamma":176,"theta":177,"vega":178,"rho":179,"in_the_money":33},"CLSK  261009C00008000",4.3,5.35,0.995504,0.005619,-0.002239,0.000229,0.001494,{"contract_symbol":181,"symbol":181,"bid":108,"ask":147,"last":182,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":113,"implied_volatility":113,"delta":183,"gamma":184,"theta":185,"vega":150,"rho":186,"in_the_money":14},"CLSK  261009P00008000",0.26,-0.000523,0.001007,-0.000248,-0.000001,{"strike":188,"call":189,"put":198,"callItm":33,"putItm":14,"isAtm":14},8.5,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":106,"implied_volatility":106,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":33},"CLSK  261009C00008500",3.65,4.85,0.988782,0.012587,-0.005016,0.000514,0.001571,{"contract_symbol":199,"symbol":199,"bid":108,"ask":112,"last":200,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":113,"implied_volatility":113,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":14},"CLSK  261009P00008500",0.03,-0.002127,0.003643,-0.000898,0.000117,-0.000005,{"strike":104,"call":207,"put":216,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":208,"symbol":208,"bid":209,"ask":173,"last":210,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":106,"implied_volatility":106,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":33},"CLSK  261009C00009000",3.2,4.6,0.975709,0.024377,-0.009714,0.000995,0.001631,{"contract_symbol":217,"symbol":217,"bid":108,"ask":218,"last":148,"change":108,"changePercent":9,"volume":108,"openInterest":219,"open_interest":219,"iv":113,"implied_volatility":113,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"CLSK  261009P00009000",0.05,55,-0.006878,0.010426,-0.002569,0.000335,-0.000017,{"strike":226,"call":227,"put":237,"callItm":33,"putItm":14,"isAtm":14},9.5,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":108,"changePercent":9,"volume":108,"openInterest":122,"open_interest":122,"iv":106,"implied_volatility":106,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":33},"CLSK  261009C00009500",2.72,3.9,5.5,0.953364,0.04168,-0.016609,0.001702,0.001667,{"contract_symbol":238,"symbol":238,"bid":108,"ask":239,"last":200,"change":108,"changePercent":9,"volume":108,"openInterest":240,"open_interest":240,"iv":113,"implied_volatility":113,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"CLSK  261009P00009500",0.09,7037,-0.018315,0.024413,-0.006015,0.000784,-0.000046,{"strike":247,"call":248,"put":259,"callItm":33,"putItm":14,"isAtm":14},10,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":39,"changePercent":9,"volume":107,"openInterest":115,"open_interest":115,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":33},"CLSK  261009C00010000",2.05,3.45,3.42,1.1728,0.942475,0.056317,-0.017159,0.002011,0.001734,{"contract_symbol":260,"symbol":260,"bid":108,"ask":200,"last":148,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"CLSK  261009P00010000",-0.01,172,388,0.905,-0.022746,0.034186,-0.006202,0.000942,-0.000057,{"strike":271,"call":272,"put":284,"callItm":33,"putItm":14,"isAtm":33},10.5,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":277,"changePercent":9,"volume":122,"openInterest":247,"open_interest":247,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":33},"CLSK  261009C00010500",1.85,2.52,2.03,-0.45,1.0325,0.922924,0.080223,-0.018944,0.002522,0.001779,{"contract_symbol":285,"symbol":285,"bid":130,"ask":286,"last":200,"change":261,"changePercent":9,"volume":287,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"CLSK  261009P00010500",0.06,23,236,0.7694,-0.03074,0.051716,-0.006781,0.001211,-0.000077,{"strike":296,"call":297,"put":311,"callItm":33,"putItm":14,"isAtm":33},11,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":302,"changePercent":9,"volume":303,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":33},"CLSK  261009C00011000",1.27,2.27,1.75,0.3,18,31,0.9667,0.877356,0.120426,-0.024928,0.003544,0.001756,{"contract_symbol":312,"symbol":312,"bid":148,"ask":218,"last":286,"change":313,"changePercent":9,"volume":314,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"CLSK  261009P00011000",-0.02,502,564,0.7037,-0.060163,0.097231,-0.010663,0.002083,-0.00015,{"strike":323,"call":324,"put":338,"callItm":33,"putItm":14,"isAtm":33},11.5,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":33},"CLSK  261009C00011500",0.94,1.66,1.35,0.36,27,37,0.8657,0.818186,0.174816,-0.029018,0.004607,0.001699,{"contract_symbol":339,"symbol":339,"bid":286,"ask":340,"last":341,"change":342,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CLSK  261009P00011500",0.11,0.1,-0.12,342,300,0.7394,-0.148049,0.179153,-0.021694,0.004033,-0.000374,{"strike":352,"call":353,"put":365,"callItm":33,"putItm":14,"isAtm":33},12,{"contract_symbol":354,"symbol":354,"bid":355,"ask":107,"last":356,"change":21,"changePercent":9,"volume":357,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":33},"CLSK  261009C00012000",0.92,0.93,125,317,0.7387,0.734255,0.254499,-0.030757,0.005723,0.001581,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":21,"change":342,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"CLSK  261009P00012000",0.18,0.23,423,472,0.7213,-0.261614,0.258547,-0.029796,0.005678,-0.000666,{"strike":378,"call":379,"put":393,"callItm":33,"putItm":14,"isAtm":33},12.5,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":33},"CLSK  261009C00012500",0.55,0.67,0.58,0.04,741,3070,0.6753,0.592766,0.329391,-0.03327,0.006772,0.001309,{"contract_symbol":394,"symbol":394,"bid":329,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":385,"open_interest":385,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"CLSK  261009P00012500",0.44,0.39,-0.18,235,0.7434,-0.412125,0.30008,-0.03673,0.006791,-0.001064,{"strike":105,"call":406,"put":417,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":407,"symbol":407,"bid":408,"ask":395,"last":408,"change":200,"changePercent":9,"volume":409,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"CLSK  261009C00013000",0.37,982,2885,0.7195,0.432013,0.313134,-0.03591,0.00686,0.000963,{"contract_symbol":418,"symbol":418,"bid":43,"ask":419,"last":382,"change":420,"changePercent":9,"volume":421,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":33},"CLSK  261009P00013000",0.72,-0.14,232,835,0.7618,-0.562029,0.296497,-0.038113,0.006877,-0.001475,{"strike":430,"call":431,"put":443,"callItm":14,"putItm":33,"isAtm":33},13.5,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":21,"change":200,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"CLSK  261009C00013500",0.21,0.25,791,506,0.7229,0.290958,0.2718,-0.031461,0.005982,0.000655,{"contract_symbol":444,"symbol":444,"bid":356,"ask":445,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":33},"CLSK  261009P00013500",1.16,1.02,-0.15,246,366,0.8296,-0.679427,0.247244,-0.037688,0.006244,-0.001826,{"strike":49,"call":457,"put":469,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":458,"symbol":458,"bid":341,"ask":459,"last":460,"change":261,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"CLSK  261009C00014000",0.14,0.12,1417,3652,0.7115,0.175246,0.20783,-0.023303,0.004502,0.000398,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":33},"CLSK  261009P00014000",1.3,1.61,1.45,-0.41,259,676,0.9027,-0.761901,0.196519,-0.035468,0.005401,-0.002103,{"strike":484,"call":485,"put":496,"callItm":14,"putItm":33,"isAtm":33},14.5,{"contract_symbol":486,"symbol":486,"bid":384,"ask":487,"last":218,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":167,"in_the_money":14},"CLSK  261009C00014500",0.08,-0.03,321,559,0.6935,0.091886,0.136283,-0.014518,0.002877,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":131,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":33},"CLSK  261009P00014500",1.74,2.24,2.01,-0.34,198,1.0093,-0.809686,0.154242,-0.034805,0.00474,-0.002305,{"strike":510,"call":511,"put":521,"callItm":14,"putItm":33,"isAtm":33},15,{"contract_symbol":512,"symbol":512,"bid":148,"ask":218,"last":148,"change":261,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"CLSK  261009C00015000",551,1624,0.7441,0.058885,0.090408,-0.011088,0.002048,0.000135,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":105,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":33},"CLSK  261009P00015000",2.2,2.59,2.44,-0.11,126,1.1093,-0.843149,0.124083,-0.033818,0.00419,-0.002475,{"strike":535,"call":536,"put":546,"callItm":14,"putItm":33,"isAtm":14},15.5,{"contract_symbol":537,"symbol":537,"bid":130,"ask":487,"last":130,"change":261,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"CLSK  261009C00015500",625,612,0.8066,0.041707,0.063342,-0.009128,0.001555,0.000096,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":108,"changePercent":9,"volume":107,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":33},"CLSK  261009P00015500",2.69,3.1,2.6,70,1.1936,-0.869789,0.101689,-0.03209,0.003695,-0.002629,{"strike":559,"call":560,"put":570,"callItm":14,"putItm":33,"isAtm":14},16,{"contract_symbol":561,"symbol":561,"bid":130,"ask":148,"last":130,"change":261,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"CLSK  261009C00016000",274,939,0.8455,0.027418,0.042799,-0.006776,0.001102,0.000063,{"contract_symbol":571,"symbol":571,"bid":131,"ask":572,"last":472,"change":108,"changePercent":9,"volume":108,"openInterest":37,"open_interest":37,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":33},"CLSK  261009P00016000",3.7,1.2818,-0.888164,0.085076,-0.030962,0.00332,-0.002764,{"strike":580,"call":581,"put":592,"callItm":14,"putItm":33,"isAtm":14},16.5,{"contract_symbol":582,"symbol":582,"bid":108,"ask":583,"last":148,"change":108,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"CLSK  261009C00016500",0.19,47,330,0.8812,0.018222,0.029092,-0.005004,0.00078,0.000042,{"contract_symbol":593,"symbol":593,"bid":191,"ask":594,"last":595,"change":596,"changePercent":9,"volume":122,"openInterest":53,"open_interest":53,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":33},"CLSK  261009P00016500",4.2,3.58,0.63,1.3623,-0.903005,0.0722,-0.02968,0.002994,-0.002891,{"strike":604,"call":605,"put":615,"callItm":14,"putItm":33,"isAtm":14},17,{"contract_symbol":606,"symbol":606,"bid":108,"ask":200,"last":200,"change":108,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"CLSK  261009C00017000",19,216,0.925,0.01313,0.02092,-0.003965,0.000589,0.00003,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":33},"CLSK  261009P00017000",3.6,4.7,2.62,1.4304,-0.916214,0.061677,-0.027953,0.002686,-0.003015,{"strike":627,"call":628,"put":637,"callItm":14,"putItm":33,"isAtm":14},17.5,{"contract_symbol":629,"symbol":629,"bid":108,"ask":148,"last":130,"change":261,"changePercent":9,"volume":630,"openInterest":631,"open_interest":631,"iv":609,"implied_volatility":609,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"CLSK  261009C00017500",90,231,0.007127,0.012267,-0.002325,0.000345,0.000016,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":33},"CLSK  261009P00017500",4.1,5.2,-0.936716,0.049756,-0.02255,0.002167,-0.003153,{"strike":303,"call":647,"put":655,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":648,"symbol":648,"bid":108,"ask":130,"last":130,"change":313,"changePercent":9,"volume":352,"openInterest":649,"open_interest":649,"iv":609,"implied_volatility":609,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"CLSK  261009C00018000",310,0.003761,0.006946,-0.001316,0.000196,0.000009,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":33},"CLSK  261009P00018000",4.45,5.7,-0.952674,0.039546,-0.017923,0.001722,-0.003282,{"strike":665,"call":666,"put":674,"callItm":14,"putItm":33,"isAtm":14},18.5,{"contract_symbol":667,"symbol":667,"bid":108,"ask":200,"last":668,"change":108,"changePercent":9,"volume":108,"openInterest":49,"open_interest":49,"iv":609,"implied_volatility":609,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"CLSK  261009C00018500",0.07,0.001934,0.00381,-0.000722,0.000107,0.000004,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":33},"CLSK  261009P00018500",4.95,6.2,-0.964929,0.031011,-0.014055,0.00135,-0.003403,{"strike":607,"call":684,"put":692,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":685,"symbol":685,"bid":108,"ask":148,"last":148,"change":108,"changePercent":9,"volume":108,"openInterest":686,"open_interest":686,"iv":609,"implied_volatility":609,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"CLSK  261009C00019000",111,0.000971,0.002031,-0.000385,0.000057,0.000002,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":33},"CLSK  261009P00019000",5.75,6.8,6.75,-0.974227,0.024022,-0.010887,0.001046,-0.003518,{"strike":703,"call":704,"put":709,"callItm":14,"putItm":33,"isAtm":14},19.5,{"contract_symbol":705,"symbol":705,"bid":108,"ask":200,"last":340,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":609,"implied_volatility":609,"delta":706,"gamma":707,"theta":708,"vega":614,"rho":126,"in_the_money":14},"CLSK  261009C00019500",0.000477,0.001055,-0.0002,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":33},"CLSK  261009P00019500",5.8,7.3,-0.981204,0.018402,-0.00834,0.000801,-0.003627,{"strike":719,"call":720,"put":727,"callItm":14,"putItm":33,"isAtm":14},20,{"contract_symbol":721,"symbol":721,"bid":108,"ask":722,"last":239,"change":108,"changePercent":9,"volume":108,"openInterest":57,"open_interest":57,"iv":609,"implied_volatility":609,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":126,"in_the_money":14},"CLSK  261009C00020000",0.5,0.00023,0.000535,-0.000101,0.000015,{"contract_symbol":728,"symbol":728,"bid":695,"ask":729,"last":712,"change":147,"changePercent":9,"volume":139,"openInterest":107,"open_interest":107,"iv":620,"implied_volatility":620,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":33},"CLSK  261009P00020000",7.95,-0.986389,0.013955,-0.006325,0.000608,-0.003733,{"strike":53,"call":736,"put":741,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":737,"symbol":737,"bid":108,"ask":112,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":609,"implied_volatility":609,"delta":738,"gamma":739,"theta":740,"vega":673,"rho":108,"in_the_money":14},"CLSK  261009C00021000",0.000051,0.000129,-0.000024,{"contract_symbol":742,"symbol":742,"bid":100,"ask":743,"last":744,"change":383,"changePercent":9,"volume":107,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":33},"CLSK  261009P00021000",8.85,8.07,-0.992994,0.007813,-0.003541,0.00034,-0.003936,{"strike":751,"call":752,"put":758,"callItm":14,"putItm":33,"isAtm":14},22,{"contract_symbol":753,"symbol":753,"bid":108,"ask":112,"last":754,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":609,"implied_volatility":609,"delta":755,"gamma":756,"theta":757,"vega":126,"rho":108,"in_the_money":14},"CLSK  261009C00022000",0.2,0.00001,0.000029,-0.000006,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":620,"implied_volatility":620,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":33},"CLSK  261009P00022000",8.3,10.45,9.69,-0.996471,0.004243,-0.001923,0.000185,-0.004132,{"strike":287,"call":769,"put":772,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":770,"symbol":770,"bid":108,"ask":147,"last":9,"change":9,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":609,"implied_volatility":609,"delta":691,"gamma":771,"theta":186,"vega":108,"rho":108,"in_the_money":14},"CLSK  261009C00023000",0.000006,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":620,"implied_volatility":620,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":33},"CLSK  261009P00023000",10.15,10.75,10.49,-0.998253,0.002246,-0.001018,0.000098,-0.004324,{"strike":783,"call":784,"put":786,"callItm":14,"putItm":33,"isAtm":14},24,{"contract_symbol":785,"symbol":785,"bid":108,"ask":147,"last":130,"change":108,"changePercent":9,"volume":108,"openInterest":108,"open_interest":108,"iv":609,"implied_volatility":609,"delta":108,"gamma":126,"theta":108,"vega":108,"rho":108,"in_the_money":14},"CLSK  261009C00024000",{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":460,"changePercent":9,"volume":122,"openInterest":107,"open_interest":107,"iv":620,"implied_volatility":620,"delta":791,"gamma":792,"theta":793,"vega":738,"rho":794,"in_the_money":33},"CLSK  261009P00024000",10.85,11.95,11.17,-0.999148,0.001164,-0.000528,-0.004514,{"strike":796,"call":797,"put":800,"callItm":14,"putItm":33,"isAtm":14},25,{"contract_symbol":798,"symbol":798,"bid":108,"ask":799,"last":754,"change":488,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":609,"implied_volatility":609,"delta":108,"gamma":108,"theta":108,"vega":108,"rho":108,"in_the_money":14},"CLSK  261009C00025000",0.4,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":378,"change":108,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":620,"implied_volatility":620,"delta":804,"gamma":805,"theta":806,"vega":143,"rho":807,"in_the_money":33},"CLSK  261009P00025000",11.2,12.75,-0.999589,0.000593,-0.000269,-0.004703,"2026-10-02T23:10:52.673407+00:00",{"status":810,"indices":811,"watchlist":852,"sectors":873,"benchmarks":925},"success",[812,819,825,832,839,845],{"symbol":813,"name":814,"price":815,"change":816,"pct_change":817,"is_up":33,"sparkline":818,"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":820,"name":821,"price":822,"change":823,"pct_change":107,"is_up":33,"sparkline":824,"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":826,"name":827,"price":828,"change":829,"pct_change":830,"is_up":33,"sparkline":831,"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":833,"name":834,"price":835,"change":836,"pct_change":837,"is_up":33,"sparkline":838,"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":840,"name":841,"price":842,"change":796,"pct_change":843,"is_up":33,"sparkline":844,"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":846,"name":847,"price":848,"change":849,"pct_change":850,"is_up":14,"sparkline":851,"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",[853,860,866],{"symbol":854,"name":855,"price":856,"change":857,"pct_change":858,"is_up":33,"sparkline":859,"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":861,"name":862,"price":863,"change":864,"pct_change":446,"is_up":33,"sparkline":865,"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":867,"name":868,"price":869,"change":870,"pct_change":871,"is_up":33,"sparkline":872,"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",[874,879,883,887,892,896,900,905,910,915,920],{"name":875,"etf":876,"change":877,"price":878,"is_up":33},"Technology","XLK",1.01,199.81,{"name":880,"etf":881,"change":286,"price":882,"is_up":33},"Financials","XLF",53.49,{"name":884,"etf":885,"change":261,"price":886,"is_up":14},"Healthcare","XLV",166.18,{"name":888,"etf":889,"change":890,"price":891,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":893,"etf":894,"change":434,"price":895,"is_up":33},"Consumer Staples","XLP",80.53,{"name":897,"etf":898,"change":799,"price":899,"is_up":33},"Energy","XLE",62.95,{"name":901,"etf":902,"change":903,"price":904,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":906,"etf":907,"change":908,"price":909,"is_up":33},"Materials","XLB",0.66,48.86,{"name":911,"etf":912,"change":913,"price":914,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":916,"etf":917,"change":918,"price":919,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":921,"etf":922,"change":923,"price":924,"is_up":33},"Comm Services","XLC",0.35,110.32,[926,931,935,939],{"ticker":927,"name":928,"price":929,"change":930,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":932,"name":933,"price":934,"change":446,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":936,"name":937,"price":938,"change":830,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":940,"name":941,"price":942,"change":843,"is_up":33},"IWM","iShares Russell 2000",281.52]