[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNK":3,"homepage-market-summary":35,"stock-options-CNK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNK","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},"Cinemark Holdings, Inc.","NYSE",null,"SERVICES-MOTION PICTURE THEATERS","Cinemark Holdings Inc is a geographically diverse operator in the motion picture exhibition industry in the United States. The company generates revenue from filmed entertainment box office receipts and concession sales, with additional revenue from screen advertising, screen rentals, and other revenue streams, such as transactional fees, vendor marketing promotions, studio trailer placements, meeting rentals, and electronic video games located in some of the theatres. Cinemark manages its business under two reportable segments: U.S. markets and international markets. The majority of its revenue is generated from the U.S. markets segment.","18,300","Plano, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9986,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.05,36.19,36.88,35.8,36.18,-0.13,-0.36,1651739.373586,26024,36.1159,39.07,21.6,2692976.630422456,82.7,4893,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":210,"updated_at":720,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":51,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":184},4678,0,[189,190,194,198,202,206],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",48,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",76,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",104,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",167,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",475,"280121",[211,223,232,245,259,277,294,311,328,347,366,385,404,423,444,467,490,515,539,562,582,604,625,646,665,684,702],{"strike":212,"call":213,"put":219,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":218,"in_the_money":44},"CNK   261016C00020000",15,18.1,0.6164,0.007671,{"contract_symbol":220,"symbol":220,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CNK   261016P00020000",0.95,0.4929,{"strike":224,"call":225,"put":230,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":226,"symbol":226,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":229,"in_the_money":44},"CNK   261016C00021000",17.1,0.4997,0.008054,{"contract_symbol":231,"symbol":231,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CNK   261016P00021000",{"strike":233,"call":234,"put":243,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":44},"CNK   261016C00022000",12.1,16.1,0.999983,0.000017,-0.000011,0.000005,0.008438,{"contract_symbol":244,"symbol":244,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CNK   261016P00022000",{"strike":246,"call":247,"put":255,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":248,"symbol":248,"bid":236,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"CNK   261016C00023000",15.1,0.999923,0.000071,-0.000048,0.000022,0.008821,{"contract_symbol":256,"symbol":256,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":257,"gamma":258,"theta":257,"vega":187,"rho":187,"in_the_money":14},"CNK   261016P00023000",-0.000001,0.000002,{"strike":260,"call":261,"put":271,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":217,"implied_volatility":217,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":44},"CNK   261016C00024000",11.1,14.1,11.21,0.999699,0.000255,-0.000172,0.000078,0.009201,{"contract_symbol":272,"symbol":272,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":187,"in_the_money":14},"CNK   261016P00024000",-0.00001,0.000013,-0.000006,0.000003,{"strike":71,"call":278,"put":287,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":44},"CNK   261016C00025000",10.1,13.1,0.999008,0.000768,-0.000519,0.000236,0.009575,{"contract_symbol":288,"symbol":288,"bid":187,"ask":127,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":257,"in_the_money":14},"CNK   261016P00025000",0.4941,-0.000064,0.000074,-0.000032,0.000018,{"strike":295,"call":296,"put":304,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":297,"symbol":297,"bid":298,"ask":236,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"CNK   261016C00026000",8.7,0.997178,0.00199,-0.001345,0.000611,0.009932,{"contract_symbol":305,"symbol":305,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"CNK   261016P00026000",-0.000297,0.000315,-0.000136,0.000077,-0.000004,{"strike":312,"call":313,"put":321,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":314,"symbol":314,"bid":315,"ask":263,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"CNK   261016C00027000",7.8,0.992958,0.004502,-0.003043,0.001383,0.010255,{"contract_symbol":322,"symbol":322,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":222,"implied_volatility":222,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"CNK   261016P00027000",-0.001171,0.001119,-0.000483,0.000275,-0.000017,{"strike":329,"call":330,"put":339,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"CNK   261016C00028000",6.8,9.5,0.995743,0.00355,-0.001577,0.000884,0.010678,{"contract_symbol":340,"symbol":340,"bid":187,"ask":221,"last":341,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":289,"implied_volatility":289,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"CNK   261016P00028000",0.31,-0.003908,0.003326,-0.001445,0.000819,-0.000056,{"strike":348,"call":349,"put":358,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"CNK   261016C00029000",5.8,8.5,0.968777,0.016162,-0.010923,0.004966,0.01067,{"contract_symbol":359,"symbol":359,"bid":187,"ask":184,"last":360,"change":187,"changePercent":9,"volume":187,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CNK   261016P00029000",0.05,-0.01065,0.008091,-0.003497,0.001988,-0.000152,{"strike":367,"call":368,"put":378,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":217,"implied_volatility":217,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":44},"CNK   261016C00030000",4.9,8.2,2.35,0.943205,0.026219,-0.017721,0.008055,0.010679,{"contract_symbol":379,"symbol":379,"bid":187,"ask":221,"last":360,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":222,"implied_volatility":222,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"CNK   261016P00030000",-0.025503,0.017078,-0.007381,0.004196,-0.000366,{"strike":386,"call":387,"put":396,"callItm":44,"putItm":14,"isAtm":14},31,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":315,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":217,"implied_volatility":217,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"CNK   261016C00031000",3.9,7.2,0.905007,0.038838,-0.02625,0.011932,0.010499,{"contract_symbol":397,"symbol":397,"bid":187,"ask":221,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":398,"open_interest":398,"iv":289,"implied_volatility":289,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"CNK   261016P00031000",42,-0.053915,0.03139,-0.013634,0.007731,-0.000777,{"strike":405,"call":406,"put":415,"callItm":44,"putItm":14,"isAtm":14},32,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"CNK   261016C00032000",2.95,6.3,0.85259,0.05296,-0.035794,0.016271,0.010101,{"contract_symbol":416,"symbol":416,"bid":187,"ask":417,"last":360,"change":187,"changePercent":9,"volume":187,"openInterest":418,"open_interest":418,"iv":222,"implied_volatility":222,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":344,"in_the_money":14},"CNK   261016P00032000",0.7,209,-0.099775,0.05035,-0.021761,0.01237,{"strike":424,"call":425,"put":435,"callItm":44,"putItm":14,"isAtm":14},33,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":217,"implied_volatility":217,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"CNK   261016C00033000",2.05,4.6,3.91,0.786019,0.06696,-0.045256,0.020572,0.009483,{"contract_symbol":436,"symbol":436,"bid":187,"ask":437,"last":438,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":222,"implied_volatility":222,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"CNK   261016P00033000",1.15,0.65,-0.16751,0.072034,-0.031133,0.017698,-0.002441,{"strike":445,"call":446,"put":457,"callItm":44,"putItm":14,"isAtm":44},34,{"contract_symbol":447,"symbol":447,"bid":51,"ask":448,"last":449,"change":187,"changePercent":9,"volume":187,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":44},"CNK   261016C00034000",4.5,4.4,166,0.512,0.736972,0.090272,-0.042098,0.023037,0.009171,{"contract_symbol":458,"symbol":458,"bid":187,"ask":221,"last":459,"change":187,"changePercent":9,"volume":187,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"CNK   261016P00034000",1.35,10,0.4879,-0.254467,0.093119,-0.039437,0.022646,-0.00373,{"strike":468,"call":469,"put":480,"callItm":44,"putItm":14,"isAtm":44},35,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":408,"change":187,"changePercent":9,"volume":187,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":44},"CNK   261016C00035000",0.8,3.4,5,0.5066,0.635909,0.105006,-0.047941,0.026516,0.008029,{"contract_symbol":481,"symbol":481,"bid":360,"ask":51,"last":482,"change":187,"changePercent":9,"volume":187,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CNK   261016P00035000",0.24,52,0.4543,-0.353203,0.115852,-0.042546,0.026237,-0.005192,{"strike":491,"call":492,"put":504,"callItm":44,"putItm":14,"isAtm":44},36,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":187,"changePercent":9,"volume":187,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":44},"CNK   261016C00036000",0.1,2.4,2.5,135,0.4112,0.522927,0.137179,-0.041272,0.02812,0.006777,{"contract_symbol":505,"symbol":505,"bid":438,"ask":506,"last":507,"change":187,"changePercent":9,"volume":187,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CNK   261016P00036000",1.7,0.79,82,0.4201,-0.476871,0.134272,-0.042163,0.028119,-0.007038,{"strike":516,"call":517,"put":528,"callItm":14,"putItm":44,"isAtm":44},37,{"contract_symbol":518,"symbol":518,"bid":519,"ask":438,"last":520,"change":187,"changePercent":9,"volume":187,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"CNK   261016C00037000",0.45,0.77,102,0.3379,0.359417,0.15675,-0.031835,0.026398,0.004754,{"contract_symbol":529,"symbol":529,"bid":530,"ask":496,"last":531,"change":187,"changePercent":9,"volume":187,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"CNK   261016P00037000",1.3,0.6,87,0.3874,-0.619779,0.139234,-0.037176,0.026887,-0.009201,{"strike":540,"call":541,"put":551,"callItm":14,"putItm":44,"isAtm":44},38,{"contract_symbol":542,"symbol":542,"bid":187,"ask":471,"last":543,"change":544,"changePercent":9,"volume":51,"openInterest":508,"open_interest":508,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"CNK   261016C00038000",0.3,-1.1,0.398,0.262098,0.115916,-0.032665,0.022996,0.003459,{"contract_symbol":552,"symbol":552,"bid":531,"ask":553,"last":554,"change":187,"changePercent":9,"volume":187,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"CNK   261016P00038000",3.8,1.6,185,0.3384,-0.776904,0.124932,-0.025451,0.021072,-0.011604,{"strike":563,"call":564,"put":573,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":565,"symbol":565,"bid":187,"ask":471,"last":566,"change":187,"changePercent":9,"volume":187,"openInterest":224,"open_interest":224,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CNK   261016C00039000",0.53,0.4859,0.218024,0.085856,-0.03607,0.020797,0.002858,{"contract_symbol":574,"symbol":574,"bid":437,"ask":428,"last":575,"change":187,"changePercent":9,"volume":187,"openInterest":473,"open_interest":473,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":44},"CNK   261016P00039000",3.6,0.3582,-0.861319,0.087456,-0.019959,0.015614,-0.013107,{"strike":583,"call":584,"put":593,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":585,"symbol":585,"bid":360,"ask":72,"last":417,"change":187,"changePercent":9,"volume":187,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"CNK   261016C00040000",116,0.5625,0.187055,0.06768,-0.038095,0.018975,0.002438,{"contract_symbol":594,"symbol":594,"bid":595,"ask":473,"last":596,"change":187,"changePercent":9,"volume":187,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":44},"CNK   261016P00040000",2.8,4.1,3312,0.391,-0.906531,0.060506,-0.016453,0.011791,-0.014094,{"strike":605,"call":606,"put":614,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":607,"symbol":607,"bid":187,"ask":221,"last":127,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"CNK   261016C00041000",0.633,0.164573,0.055448,-0.039531,0.017496,0.002134,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":44},"CNK   261016P00041000",3.1,6.1,4.2,0.3947,-0.948029,0.038171,-0.010577,0.007509,-0.01503,{"strike":398,"call":626,"put":635,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":627,"symbol":627,"bid":187,"ask":221,"last":628,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CNK   261016C00042000",1.2,0.696,0.146277,0.046656,-0.040211,0.016187,0.001889,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":187,"changePercent":9,"volume":187,"openInterest":473,"open_interest":473,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"CNK   261016P00042000",4.7,7.3,4.15,0.3445,-0.987134,0.013639,-0.00288,0.002342,-0.015935,{"strike":647,"call":648,"put":658,"callItm":14,"putItm":44,"isAtm":14},43,{"contract_symbol":649,"symbol":649,"bid":187,"ask":221,"last":650,"change":187,"changePercent":9,"volume":187,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"CNK   261016C00043000",0.52,17,0.6956,0.11011,0.038315,-0.032985,0.013285,0.001428,{"contract_symbol":659,"symbol":659,"bid":473,"ask":352,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":640,"implied_volatility":640,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":44},"CNK   261016P00043000",-0.995045,0.005896,-0.001245,0.001013,-0.016426,{"strike":666,"call":667,"put":674,"callItm":14,"putItm":44,"isAtm":14},44,{"contract_symbol":668,"symbol":668,"bid":187,"ask":221,"last":360,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":629,"implied_volatility":629,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"CNK   261016C00044000",0.081687,0.030734,-0.026488,0.010663,0.001063,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":44},"CNK   261016P00044000",6,9.4,0.3438,-0.998286,0.00227,-0.000477,0.000389,-0.016852,{"strike":685,"call":686,"put":693,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":687,"symbol":687,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":629,"implied_volatility":629,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"CNK   261016C00045000",0.059536,0.024095,-0.020766,0.008359,0.000777,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":640,"implied_volatility":640,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":44},"CNK   261016P00045000",7,10.4,-0.999429,0.000827,-0.000175,0.000142,-0.017252,{"strike":703,"call":704,"put":711,"callItm":14,"putItm":44,"isAtm":14},46,{"contract_symbol":705,"symbol":705,"bid":187,"ask":221,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":629,"implied_volatility":629,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"CNK   261016C00046000",0.042723,0.018498,-0.015943,0.006418,0.000559,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":640,"implied_volatility":640,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":44},"CNK   261016P00046000",8,11.4,-0.999827,0.000272,-0.000057,0.000047,-0.017641,"2026-10-04T03:47:24.758984+00:00"]