[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNX":3,"homepage-market-summary":30,"stock-options-CNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNX","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},"CNX Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","CNX Resources Corp is an independent natural gas development, production, midstream and technology company centered in the Appalachian Basin. It is focused on unconventional shale formations, prominently the Marcellus Shale and Utica Shale, in Pennsylvania, Ohio and West Virginia. Additionally, the company operates and develops Coalbed Methane (CBM) properties in Virginia. the company has two reportable segments: Shale and Coalbed Methane. The majority of the company's revenue is derived from the Shale segment.","390","Canonsburg, PA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.5,31.25,31.87,31.52,-0.02,-0.06,1727361.050947,22509,31.5535,43.62,30.775,1979244.98644928,5.6,6898,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":205,"updated_at":690,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":46,"implied_volatility":179},8,2909,[184,185,189,193,197,201],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",196,"270416",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-12-17",441,"271217",[206,228,247,265,283,304,323,350,375,399,421,445,466,484,503,525,544,564,580,596,610,620,631,640,650,660,670,680],{"strike":207,"call":208,"put":219,"callItm":39,"putItm":14,"isAtm":14},24,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":39},"CNX   261016C00024000",6.2,8.3,0,0.3611,0.999948,0.000096,-0.000017,0.000013,0.009204,{"contract_symbol":220,"symbol":220,"bid":212,"ask":221,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":14},"CNX   261016P00024000",0.75,0.3897,-0.000158,0.000253,-0.000052,0.000038,-0.000002,{"strike":66,"call":229,"put":238,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":39},"CNX   261016C00025000",5.1,7.6,0.999522,0.000765,-0.000136,0.000105,0.009583,{"contract_symbol":239,"symbol":239,"bid":212,"ask":127,"last":240,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":222,"implied_volatility":222,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"CNX   261016P00025000",0.41,2,-0.001084,0.001508,-0.000311,0.000224,-0.000013,{"strike":248,"call":249,"put":258,"callItm":39,"putItm":14,"isAtm":14},26,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":39},"CNX   261016C00026000",4.1,6.7,0.997008,0.004097,-0.000726,0.000563,0.009935,{"contract_symbol":259,"symbol":259,"bid":212,"ask":221,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":222,"implied_volatility":222,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"CNX   261016P00026000",-0.005349,0.006387,-0.001318,0.000947,-0.000066,{"strike":266,"call":267,"put":276,"callItm":39,"putItm":14,"isAtm":14},27,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":39},"CNX   261016C00027000",2.75,5.4,0.986621,0.015404,-0.002729,0.002117,0.01019,{"contract_symbol":277,"symbol":277,"bid":212,"ask":221,"last":221,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":222,"implied_volatility":222,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"CNX   261016P00027000",-0.019798,0.019967,-0.004119,0.002961,-0.000246,{"strike":284,"call":285,"put":294,"callItm":39,"putItm":14,"isAtm":14},28,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"CNX   261016C00028000",2.8,4.2,0.955509,0.04216,-0.007468,0.005794,0.010185,{"contract_symbol":295,"symbol":295,"bid":212,"ask":296,"last":297,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":222,"implied_volatility":222,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"CNX   261016P00028000",2.2,0.05,4,-0.056891,0.047522,-0.009804,0.007048,-0.00071,{"strike":305,"call":306,"put":314,"callItm":39,"putItm":14,"isAtm":39},29,{"contract_symbol":307,"symbol":307,"bid":241,"ask":308,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"CNX   261016C00029000",3.2,0.885823,0.086685,-0.015355,0.011913,0.009694,{"contract_symbol":315,"symbol":315,"bid":212,"ask":221,"last":316,"change":212,"changePercent":9,"volume":212,"openInterest":317,"open_interest":317,"iv":222,"implied_volatility":222,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"CNX   261016P00029000",1.15,6,-0.131009,0.088465,-0.01825,0.01312,-0.001645,{"strike":324,"call":325,"put":339,"callItm":39,"putItm":14,"isAtm":39},30,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":331,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"CNX   261016C00030000",1.55,2.05,1.78,-6.38,3,13,0.3544,0.769624,0.139001,-0.023719,0.018749,0.008606,{"contract_symbol":340,"symbol":340,"bid":212,"ask":341,"last":342,"change":212,"changePercent":9,"volume":212,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"CNX   261016P00030000",0.5,0.21,132,0.2784,-0.178224,0.151839,-0.015985,0.016087,-0.002218,{"strike":351,"call":352,"put":364,"callItm":39,"putItm":14,"isAtm":39},31,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":212,"changePercent":9,"volume":212,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"CNX   261016C00031000",0.65,1.35,2.06,110,0.2977,0.619295,0.207476,-0.024969,0.023502,0.007097,{"contract_symbol":365,"symbol":365,"bid":297,"ask":366,"last":367,"change":212,"changePercent":9,"volume":212,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"CNX   261016P00031000",0.85,0.61,59,0.2691,-0.370733,0.227551,-0.02239,0.023307,-0.004647,{"strike":376,"call":377,"put":387,"callItm":14,"putItm":39,"isAtm":39},32,{"contract_symbol":378,"symbol":378,"bid":297,"ask":379,"last":127,"change":380,"changePercent":9,"volume":46,"openInterest":241,"open_interest":241,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"CNX   261016C00032000",0.8,-0.1,0.2598,0.388152,0.23911,-0.021915,0.023637,0.004526,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":389,"change":391,"changePercent":9,"volume":241,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"CNX   261016P00032000",0.7,1.3,-0.15,526,0.2899,-0.59833,0.216283,-0.024686,0.023859,-0.007611,{"strike":400,"call":401,"put":412,"callItm":14,"putItm":39,"isAtm":39},33,{"contract_symbol":402,"symbol":402,"bid":212,"ask":403,"last":404,"change":212,"changePercent":9,"volume":212,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"CNX   261016C00033000",0.6,0.39,87,0.2671,0.194009,0.166816,-0.016164,0.016956,0.002278,{"contract_symbol":413,"symbol":413,"bid":355,"ask":296,"last":329,"change":212,"changePercent":9,"volume":212,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"CNX   261016P00033000",565,0.328,-0.755593,0.155182,-0.022671,0.019368,-0.009813,{"strike":422,"call":423,"put":433,"callItm":14,"putItm":39,"isAtm":39},34,{"contract_symbol":424,"symbol":424,"bid":212,"ask":152,"last":425,"change":212,"changePercent":9,"volume":212,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"CNX   261016C00034000",0.1,125,0.3382,0.131359,0.102128,-0.015867,0.013144,0.001536,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":212,"changePercent":9,"volume":212,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"CNX   261016P00034000",2.1,3.3,2.77,559,0.3523,-0.858212,0.103287,-0.017417,0.013849,-0.011386,{"strike":446,"call":447,"put":455,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":448,"symbol":448,"bid":212,"ask":152,"last":341,"change":212,"changePercent":9,"volume":212,"openInterest":449,"open_interest":449,"iv":427,"implied_volatility":427,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"CNX   261016C00035000",85,0.059657,0.056842,-0.008831,0.007316,0.000701,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":436,"change":459,"changePercent":9,"volume":241,"openInterest":460,"open_interest":460,"iv":439,"implied_volatility":439,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"CNX   261016P00035000",2.95,3.7,-0.38,114,-0.932205,0.060268,-0.010163,0.008081,-0.012629,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":39,"isAtm":14},36,{"contract_symbol":469,"symbol":469,"bid":212,"ask":221,"last":179,"change":212,"changePercent":9,"volume":212,"openInterest":446,"open_interest":446,"iv":427,"implied_volatility":427,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"CNX   261016C00036000",0.023684,0.02677,-0.004159,0.003445,0.000279,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":390,"change":212,"changePercent":9,"volume":212,"openInterest":46,"open_interest":46,"iv":439,"implied_volatility":439,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"CNX   261016P00036000",3.8,5.2,-0.971328,0.030149,-0.005084,0.004043,-0.01347,{"strike":485,"call":486,"put":493,"callItm":14,"putItm":39,"isAtm":14},37,{"contract_symbol":487,"symbol":487,"bid":212,"ask":221,"last":297,"change":212,"changePercent":9,"volume":212,"openInterest":187,"open_interest":187,"iv":427,"implied_volatility":427,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"CNX   261016C00037000",0.008272,0.01082,-0.001681,0.001393,0.000098,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":439,"implied_volatility":439,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"CNX   261016P00037000",4.9,6.3,5.59,-0.989212,0.0131,-0.002209,0.001757,-0.014063,{"strike":504,"call":505,"put":515,"callItm":14,"putItm":39,"isAtm":14},38,{"contract_symbol":506,"symbol":506,"bid":212,"ask":507,"last":508,"change":212,"changePercent":9,"volume":212,"openInterest":509,"open_interest":509,"iv":427,"implied_volatility":427,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CNX   261016C00038000",0.95,0.2,160,0.002561,0.003801,-0.000591,0.000489,0.00003,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":39},"CNX   261016P00038000",5.7,7.4,2.31,-0.996365,0.005002,-0.000844,0.000671,-0.014531,{"strike":526,"call":527,"put":535,"callItm":14,"putItm":39,"isAtm":14},39,{"contract_symbol":528,"symbol":528,"bid":212,"ask":221,"last":529,"change":212,"changePercent":9,"volume":212,"openInterest":66,"open_interest":66,"iv":427,"implied_volatility":427,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"CNX   261016C00039000",0.67,0.000708,0.001174,-0.000182,0.000151,0.000008,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":251,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":39},"CNX   261016P00039000",6.5,8.6,-0.998896,0.001696,-0.000286,0.000227,-0.014945,{"strike":545,"call":546,"put":555,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":547,"symbol":547,"bid":212,"ask":508,"last":548,"change":212,"changePercent":9,"volume":212,"openInterest":549,"open_interest":549,"iv":427,"implied_volatility":427,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CNX   261016C00040000",0.14,83,0.000176,0.000322,-0.00005,0.000041,0.000002,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"CNX   261016P00040000",7.8,9.5,-0.999696,0.000516,-0.000087,0.000069,-0.015338,{"strike":565,"call":566,"put":572,"callItm":14,"putItm":39,"isAtm":14},41,{"contract_symbol":567,"symbol":567,"bid":212,"ask":221,"last":425,"change":212,"changePercent":9,"volume":212,"openInterest":181,"open_interest":181,"iv":427,"implied_volatility":427,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":212,"in_the_money":14},"CNX   261016C00041000",0.00004,0.000079,-0.000012,0.00001,{"contract_symbol":573,"symbol":573,"bid":211,"ask":574,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"CNX   261016P00041000",11.3,-0.999923,0.000142,-0.000024,0.000019,-0.015724,{"strike":581,"call":582,"put":586,"callItm":14,"putItm":39,"isAtm":14},42,{"contract_symbol":583,"symbol":583,"bid":212,"ask":221,"last":179,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":427,"implied_volatility":427,"delta":534,"gamma":584,"theta":585,"vega":554,"rho":212,"in_the_money":14},"CNX   261016C00042000",0.000018,-0.000003,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":439,"implied_volatility":439,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":39},"CNX   261016P00042000",9.3,11.6,8.8,-0.999982,0.000036,-0.000006,0.000005,-0.016108,{"strike":597,"call":598,"put":603,"callItm":14,"putItm":39,"isAtm":14},43,{"contract_symbol":599,"symbol":599,"bid":212,"ask":221,"last":600,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":427,"implied_volatility":427,"delta":554,"gamma":601,"theta":602,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00043000",1.18,0.000004,-0.000001,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":607,"gamma":534,"theta":602,"vega":608,"rho":609,"in_the_money":39},"CNX   261016P00043000",10.4,12.8,-0.999996,0.000001,-0.016492,{"strike":611,"call":612,"put":614,"callItm":14,"putItm":39,"isAtm":14},44,{"contract_symbol":613,"symbol":613,"bid":212,"ask":221,"last":122,"change":212,"changePercent":9,"volume":212,"openInterest":446,"open_interest":446,"iv":427,"implied_volatility":427,"delta":212,"gamma":608,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00044000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":618,"gamma":554,"theta":212,"vega":212,"rho":619,"in_the_money":39},"CNX   261016P00044000",11.4,13.8,-0.999999,-0.016876,{"strike":621,"call":622,"put":625,"callItm":14,"putItm":39,"isAtm":14},45,{"contract_symbol":623,"symbol":623,"bid":212,"ask":297,"last":624,"change":212,"changePercent":9,"volume":212,"openInterest":446,"open_interest":446,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00045000",2.25,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":630,"in_the_money":39},"CNX   261016P00045000",12.2,14.8,-1,-0.017259,{"strike":632,"call":633,"put":635,"callItm":14,"putItm":39,"isAtm":14},46,{"contract_symbol":634,"symbol":634,"bid":212,"ask":221,"last":179,"change":212,"changePercent":9,"volume":212,"openInterest":331,"open_interest":331,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00046000",{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":639,"in_the_money":39},"CNX   261016P00046000",13.2,15.8,-0.017643,{"strike":641,"call":642,"put":645,"callItm":14,"putItm":39,"isAtm":14},47,{"contract_symbol":643,"symbol":643,"bid":212,"ask":221,"last":644,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00047000",0.28,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":649,"in_the_money":39},"CNX   261016P00047000",14.2,16.8,-0.018026,{"strike":651,"call":652,"put":655,"callItm":14,"putItm":39,"isAtm":14},48,{"contract_symbol":653,"symbol":653,"bid":212,"ask":221,"last":654,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00048000",0.15,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":659,"in_the_money":39},"CNX   261016P00048000",15.3,17.8,-0.01841,{"strike":661,"call":662,"put":665,"callItm":14,"putItm":39,"isAtm":14},50,{"contract_symbol":663,"symbol":663,"bid":212,"ask":221,"last":327,"change":212,"changePercent":9,"volume":212,"openInterest":664,"open_interest":664,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00050000",5,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":669,"in_the_money":39},"CNX   261016P00050000",17.2,19.8,-0.019177,{"strike":671,"call":672,"put":675,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":673,"symbol":673,"bid":212,"ask":221,"last":674,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00055000",1.24,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":679,"in_the_money":39},"CNX   261016P00055000",22.3,25.1,-0.021094,{"strike":681,"call":682,"put":685,"callItm":14,"putItm":39,"isAtm":14},60,{"contract_symbol":683,"symbol":683,"bid":212,"ask":507,"last":684,"change":212,"changePercent":9,"volume":212,"openInterest":368,"open_interest":368,"iv":427,"implied_volatility":427,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"CNX   261016C00060000",1.06,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":439,"implied_volatility":439,"delta":629,"gamma":212,"theta":212,"vega":212,"rho":689,"in_the_money":39},"CNX   261016P00060000",27.4,30.1,-0.023012,"2026-10-02T23:14:13.452212+00:00"]