[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNCG":3,"homepage-market-summary":28,"stock-options-CNCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"CNCG","2026-07-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long CNC Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},32.016884,"Irregular",{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.2794,28.5,26.5,32.0908,0.1886,0.59,3298.23,37.61,8.835,3261.6892479536423,81.5,5176,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":188,"updated_at":564,"task_id":9},"SUCCESS",32.28,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":181,"total_open_interest":44,"put_call_ratio":181,"implied_volatility":179},0,[183,184],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",104,"270115",[189,201,211,220,229,238,246,254,262,269,277,285,293,301,315,329,347,365,383,401,418,435,453,470,488,506,525,546],{"strike":190,"call":191,"put":197,"callItm":11,"putItm":73,"isAtm":73},5,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":196,"in_the_money":11},"CNCG  261016C00005000",24.8,29.8,0.2918,0.010956,{"contract_symbol":198,"symbol":198,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00005000",2.3,0.2692,{"strike":202,"call":203,"put":209,"callItm":11,"putItm":73,"isAtm":73},6,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":208,"in_the_money":11},"CNCG  261016C00006000",23.8,28.8,0.2678,0.013147,{"contract_symbol":210,"symbol":210,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00006000",{"strike":212,"call":213,"put":218,"callItm":11,"putItm":73,"isAtm":73},7,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"CNCG  261016C00007000",22.8,27.8,0.015338,{"contract_symbol":219,"symbol":219,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00007000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":73,"isAtm":73},8,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":226,"in_the_money":11},"CNCG  261016C00008000",21.8,26.8,0.017529,{"contract_symbol":228,"symbol":228,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00008000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":73,"isAtm":73},9,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":235,"in_the_money":11},"CNCG  261016C00009000",20.8,25.8,0.01972,{"contract_symbol":237,"symbol":237,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00009000",{"strike":239,"call":240,"put":244,"callItm":11,"putItm":73,"isAtm":73},10,{"contract_symbol":241,"symbol":241,"bid":242,"ask":193,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":243,"in_the_money":11},"CNCG  261016C00010000",19.8,0.021911,{"contract_symbol":245,"symbol":245,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00010000",{"strike":247,"call":248,"put":252,"callItm":11,"putItm":73,"isAtm":73},11,{"contract_symbol":249,"symbol":249,"bid":250,"ask":205,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":251,"in_the_money":11},"CNCG  261016C00011000",18.8,0.024102,{"contract_symbol":253,"symbol":253,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00011000",{"strike":255,"call":256,"put":260,"callItm":11,"putItm":73,"isAtm":73},12,{"contract_symbol":257,"symbol":257,"bid":258,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":259,"in_the_money":11},"CNCG  261016C00012000",17.8,0.026294,{"contract_symbol":261,"symbol":261,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00012000",{"strike":177,"call":263,"put":267,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":264,"symbol":264,"bid":265,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":266,"in_the_money":11},"CNCG  261016C00013000",16.8,0.028485,{"contract_symbol":268,"symbol":268,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00013000",{"strike":270,"call":271,"put":275,"callItm":11,"putItm":73,"isAtm":73},14,{"contract_symbol":272,"symbol":272,"bid":273,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":274,"in_the_money":11},"CNCG  261016C00014000",15.8,0.030676,{"contract_symbol":276,"symbol":276,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00014000",{"strike":278,"call":279,"put":283,"callItm":11,"putItm":73,"isAtm":73},15,{"contract_symbol":280,"symbol":280,"bid":281,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":282,"in_the_money":11},"CNCG  261016C00015000",14.8,0.032867,{"contract_symbol":284,"symbol":284,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00015000",{"strike":286,"call":287,"put":291,"callItm":11,"putItm":73,"isAtm":73},16,{"contract_symbol":288,"symbol":288,"bid":289,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":290,"in_the_money":11},"CNCG  261016C00016000",13.8,0.035058,{"contract_symbol":292,"symbol":292,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00016000",{"strike":294,"call":295,"put":299,"callItm":11,"putItm":73,"isAtm":73},17,{"contract_symbol":296,"symbol":296,"bid":297,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":298,"in_the_money":11},"CNCG  261016C00017000",12.8,0.037249,{"contract_symbol":300,"symbol":300,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"CNCG  261016P00017000",{"strike":302,"call":303,"put":311,"callItm":11,"putItm":73,"isAtm":73},18,{"contract_symbol":304,"symbol":304,"bid":305,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"CNCG  261016C00018000",11.8,0.999993,0.000007,-0.000001,0.000005,0.03944,{"contract_symbol":312,"symbol":312,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":308,"gamma":313,"theta":181,"vega":314,"rho":181,"in_the_money":73},"CNCG  261016P00018000",0.000002,0.000001,{"strike":316,"call":317,"put":325,"callItm":11,"putItm":73,"isAtm":73},19,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":321,"gamma":322,"theta":308,"vega":323,"rho":324,"in_the_money":11},"CNCG  261016C00019000",10.9,15.9,0.999991,0.00001,0.000006,0.041631,{"contract_symbol":326,"symbol":326,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":327,"gamma":328,"theta":308,"vega":307,"rho":308,"in_the_money":73},"CNCG  261016P00019000",-0.00001,0.000011,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":73,"isAtm":73},20,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"CNCG  261016C00020000",9.9,14.9,0.999948,0.000053,-0.000005,0.000032,0.043819,{"contract_symbol":341,"symbol":341,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":73},"CNCG  261016P00020000",-0.000056,0.000057,-0.000006,0.000035,-0.000004,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":73,"isAtm":73},21,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"CNCG  261016C00021000",8.9,13.9,0.99935,0.000514,-0.000062,0.000342,0.045966,{"contract_symbol":359,"symbol":359,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":73},"CNCG  261016P00021000",-0.000256,0.000234,-0.000024,0.000144,-0.000019,{"strike":366,"call":367,"put":376,"callItm":11,"putItm":73,"isAtm":73},22,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"CNCG  261016C00022000",7.9,12.9,0.9991,0.000755,-0.000077,0.000462,0.048139,{"contract_symbol":377,"symbol":377,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":73},"CNCG  261016P00022000",-0.00095,0.000789,-0.000082,0.000485,-0.00007,{"strike":384,"call":385,"put":394,"callItm":11,"putItm":73,"isAtm":73},23,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"CNCG  261016C00023000",6.9,11.9,0.99717,0.002146,-0.000219,0.001312,0.050188,{"contract_symbol":395,"symbol":395,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":73},"CNCG  261016P00023000",-0.002954,0.002218,-0.000229,0.001363,-0.000217,{"strike":402,"call":403,"put":411,"callItm":11,"putItm":73,"isAtm":73},24,{"contract_symbol":404,"symbol":404,"bid":405,"ask":319,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"CNCG  261016C00024000",5.9,0.987395,0.007393,-0.000898,0.004925,0.051651,{"contract_symbol":412,"symbol":412,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":73},"CNCG  261016P00024000",-0.007866,0.00531,-0.000549,0.003263,-0.00058,{"strike":64,"call":419,"put":428,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"CNCG  261016C00025000",5.3,10.3,0.982205,0.010835,-0.001108,0.006624,0.05346,{"contract_symbol":429,"symbol":429,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":73},"CNCG  261016P00025000",-0.01826,0.011017,-0.001139,0.006771,-0.001353,{"strike":436,"call":437,"put":446,"callItm":11,"putItm":73,"isAtm":73},26,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"CNCG  261016C00026000",4.4,9.4,0.963166,0.019915,-0.002037,0.012174,0.054228,{"contract_symbol":447,"symbol":447,"bid":181,"ask":199,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":73},"CNCG  261016P00026000",-0.037551,0.020124,-0.00208,0.012368,-0.002796,{"strike":454,"call":455,"put":463,"callItm":11,"putItm":73,"isAtm":73},27,{"contract_symbol":456,"symbol":456,"bid":457,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":195,"implied_volatility":195,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"CNCG  261016C00027000",3,0.915565,0.035118,-0.004265,0.023395,0.052793,{"contract_symbol":464,"symbol":464,"bid":181,"ask":121,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":73},"CNCG  261016P00027000",-0.069393,0.03279,-0.003389,0.020152,-0.005195,{"strike":471,"call":472,"put":480,"callItm":11,"putItm":73,"isAtm":73},28,{"contract_symbol":473,"symbol":473,"bid":474,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"CNCG  261016C00028000",2,0.884425,0.048146,-0.004924,0.029433,0.052649,{"contract_symbol":481,"symbol":481,"bid":181,"ask":482,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":73},"CNCG  261016P00028000",2.45,-0.116688,0.048217,-0.004984,0.029634,-0.00879,{"strike":489,"call":490,"put":498,"callItm":11,"putItm":73,"isAtm":73},29,{"contract_symbol":491,"symbol":491,"bid":492,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"CNCG  261016C00029000",1.1,0.820541,0.064735,-0.00662,0.039573,0.049935,{"contract_symbol":499,"symbol":499,"bid":181,"ask":500,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":200,"implied_volatility":200,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":73},"CNCG  261016P00029000",2.6,-0.180563,0.064639,-0.006681,0.039726,-0.013698,{"strike":507,"call":508,"put":516,"callItm":11,"putItm":73,"isAtm":11},30,{"contract_symbol":509,"symbol":509,"bid":181,"ask":190,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"CNCG  261016C00030000",0.2554,0.749317,0.082467,-0.007673,0.048085,0.046658,{"contract_symbol":517,"symbol":517,"bid":181,"ask":518,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":73},"CNCG  261016P00030000",2.8,0.2485,-0.245836,0.083866,-0.007389,0.047587,-0.018661,{"strike":526,"call":527,"put":536,"callItm":73,"putItm":11,"isAtm":73},35,{"contract_symbol":528,"symbol":528,"bid":181,"ask":529,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":73},"CNCG  261016C00035000",2.85,0.2265,0.238745,0.090591,-0.006627,0.046838,0.015886,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"CNCG  261016P00035000",0.5,5.5,0.2258,-0.76202,0.090706,-0.006595,0.046756,-0.06085,{"strike":547,"call":548,"put":557,"callItm":73,"putItm":11,"isAtm":73},40,{"contract_symbol":549,"symbol":549,"bid":181,"ask":550,"last":126,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":73},"CNCG  261016C00040000",2.35,0.2245,0.023384,0.016291,-0.001171,0.008349,0.001591,{"contract_symbol":558,"symbol":558,"bid":190,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":540,"implied_volatility":540,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"CNCG  261016P00040000",-0.97594,0.01659,-0.001206,0.008552,-0.086009,"2026-10-03T12:47:30.263291+00:00"]