[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMG":3,"stock-options-CMG":31,"homepage-market-summary":910},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMG","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},"Chipotle Mexican Grill, Inc.","NYSE",null,"RETAIL-EATING PLACES","Chipotle is a leading fast-casual, Mexican-inspired restaurant chain, generating $11.9 billion in sales across 3,983 company-operated US locations, 104 international units primarily in Canada and Europe, and 14 licensed stores largely operated in the Middle East at the end of 2025. The firm's revenue is primarily driven by food and beverage sales at its company-owned restaurants, supplemented by delivery fees generated through its first-party digital channels. Chipotle emphasizes ingredients with no artificial flavors and utilizes an efficient, assembly line service model to serve mainly customizable burritos, bowls, salads, quesadillas, and tacos.","130,301","Newport Beach, CA",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},32.36,32.48,32.55,31.83,32.32,0.04,0.12,14977861.054481,114817,32.2558,42.82,28.040001,18455105.571234964,29.2,5203,{"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":99,"updated_at":909,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},12330,55893,0.38,[45,46,51,55,59,63,67,71,75,79,83,87,91,95],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":48,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":52,"label":52,"type":36,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-23",21,"261023",{"date":56,"label":56,"type":36,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-30",28,"261030",{"date":60,"label":60,"type":36,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-11-06",35,"261106",{"date":64,"label":64,"type":36,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-13",42,"261113",{"date":68,"label":68,"type":48,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-20",49,"261120",{"date":72,"label":72,"type":48,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-12-18",77,"261218",{"date":76,"label":76,"type":48,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2027-01-15",105,"270115",{"date":80,"label":80,"type":48,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-03-19",168,"270319",{"date":84,"label":84,"type":48,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-06-17",258,"270617",{"date":88,"label":88,"type":48,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-09-17",350,"270917",{"date":92,"label":92,"type":48,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2028-01-21",476,"280121",{"date":96,"label":96,"type":48,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2029-01-19",840,"290119",[100,117,128,141,155,174,194,218,243,267,290,314,343,370,398,426,456,485,513,540,565,590,615,640,660,683,707,728,746,765,783,803,824,841,857,870,883,896],{"strike":101,"call":102,"put":111,"callItm":33,"putItm":14,"isAtm":14},20,{"contract_symbol":103,"symbol":103,"bid":104,"ask":105,"last":106,"change":107,"changePercent":9,"volume":107,"openInterest":108,"open_interest":108,"iv":109,"implied_volatility":109,"delta":108,"gamma":107,"theta":107,"vega":107,"rho":110,"in_the_money":33},"CMG   261009C00020000",11.75,12.9,13.15,0,1,0.3925,0.003767,{"contract_symbol":112,"symbol":112,"bid":107,"ask":113,"last":114,"change":107,"changePercent":9,"volume":107,"openInterest":115,"open_interest":115,"iv":116,"implied_volatility":116,"delta":107,"gamma":107,"theta":107,"vega":107,"rho":107,"in_the_money":14},"CMG   261009P00020000",0.29,0.1,3,0.6125,{"strike":118,"call":119,"put":124,"callItm":33,"putItm":14,"isAtm":14},22,{"contract_symbol":120,"symbol":120,"bid":121,"ask":122,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":109,"implied_volatility":109,"delta":108,"gamma":107,"theta":107,"vega":107,"rho":123,"in_the_money":33},"CMG   261009C00022000",9.75,10.9,0.004144,{"contract_symbol":125,"symbol":125,"bid":107,"ask":113,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":116,"implied_volatility":116,"delta":126,"gamma":127,"theta":126,"vega":107,"rho":107,"in_the_money":14},"CMG   261009P00022000",-0.000002,0.000003,{"strike":129,"call":130,"put":135,"callItm":33,"putItm":14,"isAtm":14},23,{"contract_symbol":131,"symbol":131,"bid":132,"ask":133,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":109,"implied_volatility":109,"delta":108,"gamma":107,"theta":107,"vega":107,"rho":134,"in_the_money":33},"CMG   261009C00023000",8.8,9.8,0.004332,{"contract_symbol":136,"symbol":136,"bid":107,"ask":113,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":116,"implied_volatility":116,"delta":137,"gamma":138,"theta":139,"vega":140,"rho":107,"in_the_money":14},"CMG   261009P00023000",-0.00002,0.000032,-0.000017,0.000004,{"strike":142,"call":143,"put":148,"callItm":33,"putItm":14,"isAtm":14},24,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":109,"implied_volatility":109,"delta":108,"gamma":107,"theta":107,"vega":107,"rho":147,"in_the_money":33},"CMG   261009C00024000",7.75,8.55,0.00452,{"contract_symbol":149,"symbol":149,"bid":107,"ask":113,"last":22,"change":107,"changePercent":9,"volume":107,"openInterest":108,"open_interest":108,"iv":116,"implied_volatility":116,"delta":150,"gamma":151,"theta":152,"vega":153,"rho":154,"in_the_money":14},"CMG   261009P00024000",-0.000161,0.000227,-0.000122,0.000027,-0.000001,{"strike":156,"call":157,"put":166,"callItm":33,"putItm":14,"isAtm":14},25,{"contract_symbol":158,"symbol":158,"bid":159,"ask":160,"last":161,"change":107,"changePercent":9,"volume":107,"openInterest":162,"open_interest":162,"iv":109,"implied_volatility":109,"delta":163,"gamma":164,"theta":107,"vega":107,"rho":165,"in_the_money":33},"CMG   261009C00025000",6.85,7.7,7.25,30,0.999999,0.000002,0.004709,{"contract_symbol":167,"symbol":167,"bid":107,"ask":114,"last":168,"change":107,"changePercent":9,"volume":107,"openInterest":101,"open_interest":101,"iv":116,"implied_volatility":116,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":14},"CMG   261009P00025000",0.21,-0.00093,0.001158,-0.000623,0.00014,-0.000006,{"strike":175,"call":176,"put":184,"callItm":33,"putItm":14,"isAtm":14},26,{"contract_symbol":177,"symbol":177,"bid":178,"ask":179,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":109,"implied_volatility":109,"delta":180,"gamma":181,"theta":182,"vega":140,"rho":183,"in_the_money":33},"CMG   261009C00026000",5.8,6.7,0.999978,0.000053,-0.000012,0.004897,{"contract_symbol":185,"symbol":185,"bid":107,"ask":186,"last":187,"change":107,"changePercent":9,"volume":107,"openInterest":188,"open_interest":188,"iv":116,"implied_volatility":116,"delta":189,"gamma":190,"theta":191,"vega":192,"rho":193,"in_the_money":14},"CMG   261009P00026000",0.3,0.06,6,-0.004082,0.004435,-0.002385,0.000536,-0.000026,{"strike":195,"call":196,"put":206,"callItm":33,"putItm":14,"isAtm":14},27,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":33},"CMG   261009C00027000",4.8,5.55,0.3322,0.999968,0.000093,-0.000015,0.000006,0.005085,{"contract_symbol":207,"symbol":207,"bid":107,"ask":208,"last":209,"change":210,"changePercent":9,"volume":108,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"CMG   261009P00027000",0.01,0.07,0.02,8,0.5186,-0.00494,0.006212,-0.002395,0.000635,-0.000031,{"strike":57,"call":219,"put":232,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":224,"changePercent":9,"volume":225,"openInterest":115,"open_interest":115,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":33},"CMG   261009C00028000",3.9,4.65,4.03,-0.02,2,0.2721,0.999951,0.000168,-0.000018,0.000009,0.005274,{"contract_symbol":233,"symbol":233,"bid":208,"ask":210,"last":208,"change":234,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"CMG   261009P00028000",-0.01,73,230,0.4436,-0.008036,0.011169,-0.003151,0.000977,-0.00005,{"strike":244,"call":245,"put":256,"callItm":33,"putItm":14,"isAtm":14},29,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":107,"changePercent":9,"volume":162,"openInterest":115,"open_interest":115,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":33},"CMG   261009C00029000",2.95,3.6,3.1,0.2118,0.999923,0.000327,-0.000021,0.000014,0.005462,{"contract_symbol":257,"symbol":257,"bid":208,"ask":210,"last":210,"change":258,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"CMG   261009P00029000",-0.05,203,319,0.3951,-0.020226,0.027861,-0.006233,0.002171,-0.000126,{"strike":268,"call":269,"put":279,"callItm":33,"putItm":14,"isAtm":14},29.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":247,"change":187,"changePercent":9,"volume":162,"openInterest":188,"open_interest":188,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":33},"CMG   261009C00029500",2.46,3.25,0.198,0.999686,0.001311,-0.000074,0.000051,0.005554,{"contract_symbol":280,"symbol":280,"bid":210,"ask":21,"last":281,"change":282,"changePercent":9,"volume":235,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"CMG   261009P00029500",0.03,-0.07,117,0.3922,-0.040385,0.049867,-0.010993,0.003857,-0.000252,{"strike":162,"call":291,"put":303,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":293,"change":107,"changePercent":9,"volume":295,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":33},"CMG   261009C00030000",2.3,2.63,10,164,0.3309,0.954499,0.065075,-0.010215,0.004247,0.005368,{"contract_symbol":304,"symbol":304,"bid":187,"ask":209,"last":187,"change":305,"changePercent":9,"volume":306,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"CMG   261009P00030000",-0.12,644,1732,0.4093,-0.084372,0.085135,-0.020443,0.006872,-0.000528,{"strike":315,"call":316,"put":330,"callItm":33,"putItm":14,"isAtm":33},30.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":322,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":33},"CMG   261009C00030500",1.75,2.29,1.81,-0.13,31,139,0.4064,0.861984,0.122132,-0.028914,0.009789,0.004879,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":333,"change":334,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CMG   261009P00030500",0.11,0.13,-0.2,1016,458,0.4062,-0.137899,0.122125,-0.028882,0.009784,-0.000865,{"strike":322,"call":344,"put":357,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":345,"symbol":345,"bid":346,"ask":318,"last":347,"change":348,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":33},"CMG   261009C00031000",1.62,1.39,-0.16,115,142,0.4214,0.779727,0.158314,-0.040307,0.013159,0.00445,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":359,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CMG   261009P00031000",0.18,0.23,-0.26,396,952,0.4042,-0.211341,0.161159,-0.03774,0.012847,-0.00133,{"strike":371,"call":372,"put":386,"callItm":33,"putItm":14,"isAtm":33},31.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":33},"CMG   261009C00031500",0.92,1.4,1.08,-0.37,16,82,0.4111,0.693437,0.192288,-0.046587,0.015592,0.003995,{"contract_symbol":387,"symbol":387,"bid":113,"ask":43,"last":388,"change":389,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"CMG   261009P00031500",0.32,-0.29,253,1183,0.4017,-0.302886,0.195723,-0.04528,0.015508,-0.001913,{"strike":399,"call":400,"put":413,"callItm":33,"putItm":14,"isAtm":33},32,{"contract_symbol":401,"symbol":401,"bid":402,"ask":108,"last":403,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":33},"CMG   261009C00032000",0.91,0.9,-0.28,1615,2482,0.4104,0.589706,0.21333,-0.051505,0.017268,0.003422,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":389,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"CMG   261009P00032000",0.42,0.57,0.53,137,811,0.3916,-0.407094,0.223138,-0.049054,0.017235,-0.00258,{"strike":427,"call":428,"put":442,"callItm":14,"putItm":33,"isAtm":33},32.5,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":433,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"CMG   261009C00032500",0.66,0.74,0.7,-0.17,547,996,0.4129,0.480918,0.21731,-0.053109,0.017697,0.002806,{"contract_symbol":443,"symbol":443,"bid":444,"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},"CMG   261009P00032500",0.67,0.86,0.76,-0.85,153,395,0.4152,-0.518853,0.216123,-0.053403,0.017698,-0.003315,{"strike":457,"call":458,"put":472,"callItm":14,"putItm":33,"isAtm":33},33,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"CMG   261009C00033000",0.44,0.47,0.46,-0.19,3185,33050,0.3913,0.367742,0.216835,-0.047593,0.016735,0.002161,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":477,"changePercent":9,"volume":399,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":33},"CMG   261009P00033000",0.98,1.19,1.24,-0.23,600,0.4222,-0.621347,0.202844,-0.051833,0.016891,-0.003998,{"strike":486,"call":487,"put":500,"callItm":14,"putItm":33,"isAtm":33},33.5,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":433,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"CMG   261009C00033500",0.25,0.36,0.33,548,474,0.4001,0.273227,0.187188,-0.042954,0.014772,0.001611,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":85,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":33},"CMG   261009P00033500",1.2,1.6,1.52,-0.45,83,0.423,-0.714788,0.180802,-0.046367,0.015083,-0.004632,{"strike":514,"call":515,"put":526,"callItm":14,"putItm":33,"isAtm":33},34,{"contract_symbol":516,"symbol":516,"bid":517,"ask":360,"last":168,"change":321,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"CMG   261009C00034000",0.2,1045,4178,0.413,0.199373,0.152346,-0.037252,0.01241,0.001178,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":33},"CMG   261009P00034000",1.69,2.08,1.89,-0.32,63,842,0.4672,-0.770059,0.146337,-0.045781,0.013483,-0.005053,{"strike":541,"call":542,"put":552,"callItm":14,"putItm":33,"isAtm":33},34.5,{"contract_symbol":543,"symbol":543,"bid":333,"ask":544,"last":333,"change":305,"changePercent":9,"volume":399,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CMG   261009C00034500",0.14,448,0.4166,0.137562,0.118861,-0.029576,0.009767,0.000815,{"contract_symbol":553,"symbol":553,"bid":554,"ask":271,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":33},"CMG   261009P00034500",1.98,2.31,-0.3,15,44,0.5162,-0.807446,0.119348,-0.045585,0.012151,-0.005369,{"strike":61,"call":566,"put":578,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":567,"symbol":567,"bid":568,"ask":332,"last":568,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"CMG   261009C00035000",0.09,-0.18,987,2253,0.4395,0.102021,0.091239,-0.025261,0.007909,0.000604,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":107,"changePercent":9,"volume":107,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":33},"CMG   261009P00035000",2.55,3.15,3.19,120,0.5713,-0.831728,0.099082,-0.046361,0.011165,-0.005608,{"strike":591,"call":592,"put":603,"callItm":14,"putItm":33,"isAtm":14},35.5,{"contract_symbol":593,"symbol":593,"bid":281,"ask":114,"last":21,"change":594,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"CMG   261009C00035500",-0.15,452,216,0.456,0.073733,0.068996,-0.020566,0.006205,0.000437,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":581,"change":607,"changePercent":9,"volume":156,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":33},"CMG   261009P00035500",2.94,3.65,-0.68,62,0.6236,-0.850655,0.083939,-0.046797,0.010325,-0.005815,{"strike":616,"call":617,"put":628,"callItm":14,"putItm":33,"isAtm":14},36,{"contract_symbol":618,"symbol":618,"bid":208,"ask":619,"last":281,"change":321,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"CMG   261009C00036000",0.05,132,1310,0.4619,0.049506,0.049875,-0.015257,0.004544,0.000294,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":334,"changePercent":9,"volume":457,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":33},"CMG   261009P00036000",3.5,4.15,3.75,360,0.6715,-0.866644,0.072199,-0.046663,0.009562,-0.006004,{"strike":641,"call":642,"put":651,"callItm":14,"putItm":33,"isAtm":14},36.5,{"contract_symbol":643,"symbol":643,"bid":210,"ask":21,"last":208,"change":644,"changePercent":9,"volume":457,"openInterest":399,"open_interest":399,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"CMG   261009C00036500",-0.11,0.4739,0.034497,0.036279,-0.01168,0.003391,0.000205,{"contract_symbol":652,"symbol":652,"bid":632,"ask":222,"last":653,"change":107,"changePercent":9,"volume":107,"openInterest":108,"open_interest":108,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":33},"CMG   261009P00036500",4.49,0.7152,-0.8805,0.062796,-0.046043,0.008858,-0.00618,{"strike":661,"call":662,"put":671,"callItm":14,"putItm":33,"isAtm":14},37,{"contract_symbol":663,"symbol":663,"bid":107,"ask":281,"last":210,"change":282,"changePercent":9,"volume":156,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"CMG   261009C00037000",394,0.4888,0.024769,0.026715,-0.00915,0.002575,0.000147,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":107,"changePercent":9,"volume":107,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":33},"CMG   261009P00037000",4.45,5.25,5.02,11,0.755,-0.892762,0.055062,-0.044995,0.0082,-0.006347,{"strike":684,"call":685,"put":695,"callItm":14,"putItm":33,"isAtm":14},37.5,{"contract_symbol":686,"symbol":686,"bid":107,"ask":687,"last":208,"change":107,"changePercent":9,"volume":107,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"CMG   261009C00037500",0.31,18,0.5138,0.019917,0.021145,-0.008001,0.002143,0.000118,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":33},"CMG   261009P00037500",5,5.75,5.44,-0.47,0.7911,-0.9038,0.048554,-0.04356,0.007576,-0.006505,{"strike":708,"call":709,"put":718,"callItm":14,"putItm":33,"isAtm":14},38,{"contract_symbol":710,"symbol":710,"bid":107,"ask":360,"last":208,"change":711,"changePercent":9,"volume":37,"openInterest":712,"open_interest":712,"iv":689,"implied_volatility":689,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"CMG   261009C00038000",-0.06,196,0.012439,0.014121,-0.005343,0.001431,0.000074,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":33},"CMG   261009P00038000",5.4,6.25,6.1,-0.922995,0.041108,-0.03688,0.006414,-0.00671,{"strike":729,"call":730,"put":737,"callItm":14,"putItm":33,"isAtm":14},38.5,{"contract_symbol":731,"symbol":731,"bid":107,"ask":186,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":689,"implied_volatility":689,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"CMG   261009C00038500",0.007577,0.009158,-0.003465,0.000928,0.000045,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":33},"CMG   261009P00038500",5.85,6.75,-0.938937,0.034375,-0.030839,0.005364,-0.006896,{"strike":747,"call":748,"put":756,"callItm":14,"putItm":33,"isAtm":14},39,{"contract_symbol":749,"symbol":749,"bid":107,"ask":517,"last":210,"change":750,"changePercent":9,"volume":115,"openInterest":751,"open_interest":751,"iv":689,"implied_volatility":689,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":153,"in_the_money":14},"CMG   261009C00039000",-0.04,94,0.004505,0.005774,-0.002185,0.000585,{"contract_symbol":757,"symbol":757,"bid":758,"ask":161,"last":759,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":33},"CMG   261009P00039000",6.35,5.35,-0.952019,0.028404,-0.025483,0.004432,-0.007066,{"strike":766,"call":767,"put":774,"callItm":14,"putItm":33,"isAtm":14},40,{"contract_symbol":768,"symbol":768,"bid":107,"ask":208,"last":210,"change":282,"changePercent":9,"volume":108,"openInterest":769,"open_interest":769,"iv":689,"implied_volatility":689,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":230,"in_the_money":14},"CMG   261009C00040000",356,0.001485,0.002119,-0.000802,0.000215,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":188,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":33},"CMG   261009P00040000",7.35,8.25,-0.971148,0.018749,-0.016821,0.002925,-0.007365,{"strike":784,"call":785,"put":793,"callItm":14,"putItm":33,"isAtm":14},41,{"contract_symbol":786,"symbol":786,"bid":107,"ask":787,"last":208,"change":107,"changePercent":9,"volume":107,"openInterest":788,"open_interest":788,"iv":689,"implied_volatility":689,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":127,"in_the_money":14},"CMG   261009C00041000",0.16,85,0.000449,0.000704,-0.000267,0.000071,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":33},"CMG   261009P00041000",8.35,9.25,9.56,-0.983222,0.011865,-0.010645,0.001851,-0.007624,{"strike":65,"call":804,"put":814,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":805,"symbol":805,"bid":107,"ask":517,"last":168,"change":806,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":689,"implied_volatility":689,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"CMG   261009C00042000",0.17,100,229,0.000125,0.000214,-0.000081,0.000022,0.000001,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":33},"CMG   261009P00042000",9.35,10.25,5.1,-0.990546,0.007223,-0.00648,0.001127,-0.007855,{"strike":825,"call":826,"put":831,"callItm":14,"putItm":33,"isAtm":14},43,{"contract_symbol":827,"symbol":827,"bid":107,"ask":209,"last":281,"change":107,"changePercent":9,"volume":107,"openInterest":828,"open_interest":828,"iv":689,"implied_volatility":689,"delta":138,"gamma":829,"theta":830,"vega":204,"rho":107,"in_the_money":14},"CMG   261009C00043000",69,0.000059,-0.000023,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":33},"CMG   261009P00043000",10.3,11.25,6.77,-0.994827,0.004242,-0.003806,0.000662,-0.008069,{"strike":558,"call":842,"put":848,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":843,"symbol":843,"bid":107,"ask":208,"last":844,"change":107,"changePercent":9,"volume":107,"openInterest":845,"open_interest":845,"iv":689,"implied_volatility":689,"delta":846,"gamma":847,"theta":173,"vega":164,"rho":107,"in_the_money":14},"CMG   261009C00044000",0.08,55,0.000008,0.000015,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":33},"CMG   261009P00044000",11.3,12.25,-0.997247,0.00241,-0.002162,0.000376,-0.008271,{"strike":858,"call":859,"put":861,"callItm":14,"putItm":33,"isAtm":14},45,{"contract_symbol":860,"symbol":860,"bid":107,"ask":113,"last":114,"change":107,"changePercent":9,"volume":107,"openInterest":53,"open_interest":53,"iv":689,"implied_volatility":689,"delta":164,"gamma":140,"theta":154,"vega":107,"rho":107,"in_the_money":14},"CMG   261009C00045000",{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":104,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":33},"CMG   261009P00045000",12.3,13.25,-0.998572,0.001328,-0.001191,0.000207,-0.008467,{"strike":871,"call":872,"put":874,"callItm":14,"putItm":33,"isAtm":14},46,{"contract_symbol":873,"symbol":873,"bid":107,"ask":113,"last":187,"change":107,"changePercent":9,"volume":107,"openInterest":108,"open_interest":108,"iv":689,"implied_volatility":689,"delta":107,"gamma":813,"theta":107,"vega":107,"rho":107,"in_the_money":14},"CMG   261009C00046000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":33},"CMG   261009P00046000",13.3,14.25,-0.999277,0.000711,-0.000638,0.000111,-0.00866,{"strike":884,"call":885,"put":887,"callItm":14,"putItm":33,"isAtm":14},47,{"contract_symbol":886,"symbol":886,"bid":107,"ask":113,"last":21,"change":9,"changePercent":9,"volume":108,"openInterest":107,"open_interest":107,"iv":689,"implied_volatility":689,"delta":107,"gamma":107,"theta":107,"vega":107,"rho":107,"in_the_money":14},"CMG   261009C00047000",{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":33},"CMG   261009P00047000",14.4,15.25,-0.999642,0.000371,-0.000333,0.000058,-0.00885,{"strike":897,"call":898,"put":900,"callItm":14,"putItm":33,"isAtm":14},48,{"contract_symbol":899,"symbol":899,"bid":107,"ask":208,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":689,"implied_volatility":689,"delta":107,"gamma":107,"theta":107,"vega":107,"rho":107,"in_the_money":14},"CMG   261009C00048000",{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":701,"implied_volatility":701,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":33},"CMG   261009P00048000",15.3,16.25,-0.999826,0.000189,-0.00017,0.000029,-0.00904,"2026-10-02T23:12:21.520330+00:00",{"status":911,"indices":912,"watchlist":951,"sectors":972,"benchmarks":1022},"success",[913,920,926,933,939,944],{"symbol":914,"name":915,"price":916,"change":917,"pct_change":918,"is_up":33,"sparkline":919,"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":921,"name":922,"price":923,"change":924,"pct_change":108,"is_up":33,"sparkline":925,"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":927,"name":928,"price":929,"change":930,"pct_change":931,"is_up":33,"sparkline":932,"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":934,"name":935,"price":936,"change":937,"pct_change":475,"is_up":33,"sparkline":938,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":940,"name":941,"price":942,"change":156,"pct_change":403,"is_up":33,"sparkline":943,"date":5},"RUT","RUSSELL 2000",2815.2,"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":945,"name":946,"price":947,"change":948,"pct_change":949,"is_up":14,"sparkline":950,"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",[952,959,966],{"symbol":953,"name":954,"price":955,"change":956,"pct_change":957,"is_up":33,"sparkline":958,"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":960,"name":961,"price":962,"change":963,"pct_change":964,"is_up":33,"sparkline":965,"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":967,"name":968,"price":969,"change":970,"pct_change":222,"is_up":33,"sparkline":971,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[973,978,982,986,991,995,1000,1005,1009,1013,1017],{"name":974,"etf":975,"change":976,"price":977,"is_up":33},"Technology","XLK",1.01,199.81,{"name":979,"etf":980,"change":187,"price":981,"is_up":33},"Financials","XLF",53.49,{"name":983,"etf":984,"change":234,"price":985,"is_up":14},"Healthcare","XLV",166.18,{"name":987,"etf":988,"change":989,"price":990,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":992,"etf":993,"change":489,"price":994,"is_up":33},"Consumer Staples","XLP",80.53,{"name":996,"etf":997,"change":998,"price":999,"is_up":33},"Energy","XLE",0.4,62.95,{"name":1001,"etf":1002,"change":1003,"price":1004,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":1006,"etf":1007,"change":430,"price":1008,"is_up":33},"Materials","XLB",48.86,{"name":1010,"etf":1011,"change":388,"price":1012,"is_up":33},"Real Estate","XLRE",40.81,{"name":1014,"etf":1015,"change":43,"price":1016,"is_up":33},"Utilities","XLU",39.83,{"name":1018,"etf":1019,"change":1020,"price":1021,"is_up":33},"Comm Services","XLC",0.35,110.32,[1023,1027,1031,1035],{"ticker":1024,"name":1025,"price":1026,"change":431,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1028,"name":1029,"price":1030,"change":964,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1032,"name":1033,"price":1034,"change":931,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1036,"name":1037,"price":1038,"change":403,"is_up":33},"IWM","iShares Russell 2000",281.52]