[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSL":3,"homepage-market-summary":35,"stock-options-CSL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSL","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},"Carlisle Companies, Inc.","NYSE",null,"FABRICATED RUBBER PRODUCTS, NEC","Carlisle Companies Inc is a holding company that manufactures and sells single-ply roofing products and warranted systems and accessories for the commercial building industry. It operates through two segments: Carlisle Construction Materials and Carlisle Weatherproofing Technologies. The majority of revenue comes from Carlisle Construction Materials, and more than half of total revenue is earned in the United States. Carlisle Construction Materials produces premium single-ply roofing products and warranted roof systems, including EPDM, TPO, PVC membrane, and polyiso insulation. Carlisle Weatherproofing Technologies produces building envelope solutions, including waterproofing, moisture protection products, air\u002Fvapor barriers, and spray polyurethane foam systems.","5,900","Scottsdale, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5182,5,"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},329.34,331.46,336,329.33,325.21,4.13,1.27,370239.310129,16018,331.5376,432.91,293.42999,479213.02687178,25.7,13517,{"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":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":202,"updated_at":737,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},6,90,0.5,[189,190,194,198],{"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},"2027-03-19",167,"270319",[203,224,244,262,279,297,314,335,353,374,399,425,449,472,497,518,538,557,576,595,612,628,643,657,672,686,700,713,726],{"strike":204,"call":205,"put":216,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"CSL   261016C00220000",106.5,114.2,0,0.4851,0.999991,0.000001,-0.000044,0.000025,0.084381,{"contract_symbol":217,"symbol":217,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":219,"implied_volatility":219,"delta":220,"gamma":212,"theta":221,"vega":222,"rho":223,"in_the_money":14},"CSL   261016P00220000",4.9,0.4678,-0.000004,-0.000022,0.000013,-0.000001,{"strike":225,"call":226,"put":236,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"CSL   261016C00230000",95.8,104.2,0.5533,0.999621,0.000039,-0.001752,0.000887,0.088164,{"contract_symbol":237,"symbol":237,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"CSL   261016P00230000",0.4679,-0.000037,0.000005,-0.000167,0.0001,-0.000005,{"strike":245,"call":246,"put":255,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":230,"implied_volatility":230,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"CSL   261016C00240000",86.4,94.2,0.998534,0.000134,-0.006089,0.003083,0.091857,{"contract_symbol":256,"symbol":256,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"CSL   261016P00240000",-0.000234,0.000029,-0.000944,0.000565,-0.00003,{"strike":57,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"CSL   261016C00250000",76.8,84.2,0.998405,0.000165,-0.005764,0.003329,0.095681,{"contract_symbol":273,"symbol":273,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"CSL   261016P00250000",-0.001131,0.000125,-0.004062,0.002432,-0.000147,{"strike":280,"call":281,"put":290,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":44},"CSL   261016C00260000",67.3,74.3,0.994392,0.000512,-0.017881,0.010328,0.098994,{"contract_symbol":291,"symbol":291,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"CSL   261016P00260000",-0.004327,0.000421,-0.013692,0.008198,-0.000563,{"strike":298,"call":299,"put":308,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":44},"CSL   261016C00270000",57.9,64.3,0.983769,0.001295,-0.045252,0.026137,0.101437,{"contract_symbol":309,"symbol":309,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":233,"in_the_money":14},"CSL   261016P00270000",-0.013428,0.001141,-0.037084,0.022204,{"strike":315,"call":316,"put":325,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":44},"CSL   261016C00280000",48.9,54.4,0.960445,0.002729,-0.095362,0.055079,0.1022,{"contract_symbol":326,"symbol":326,"bid":209,"ask":218,"last":327,"change":328,"changePercent":9,"volume":51,"openInterest":329,"open_interest":329,"iv":219,"implied_volatility":219,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"CSL   261016P00280000",0.3,-0.25,3,-0.034571,0.002535,-0.08237,0.049335,-0.00453,{"strike":336,"call":337,"put":346,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":230,"implied_volatility":230,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"CSL   261016C00290000",37.6,44.6,0.890311,0.005259,-0.23902,0.121033,0.096611,{"contract_symbol":347,"symbol":347,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":219,"implied_volatility":219,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"CSL   261016P00290000",-0.075724,0.004726,-0.153556,0.091972,-0.009973,{"strike":354,"call":355,"put":365,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"CSL   261016C00300000",29,35,0.4602,0.86001,0.007498,-0.235786,0.143554,0.096537,{"contract_symbol":366,"symbol":366,"bid":209,"ask":218,"last":329,"change":209,"changePercent":9,"volume":209,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"CSL   261016P00300000",10,0.3796,-0.098158,0.00707,-0.151311,0.111667,-0.012848,{"strike":375,"call":376,"put":386,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"CSL   261016C00310000",20.2,26.4,0.4103,0.786177,0.011004,-0.275139,0.187861,0.090607,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":51,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"CSL   261016P00310000",0.8,2.4,2.1,-3.66,11,0.3214,-0.160386,0.011755,-0.180317,0.157183,-0.020951,{"strike":400,"call":401,"put":413,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":209,"changePercent":9,"volume":209,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":44},"CSL   261016C00320000",11.4,18.7,9.1,4,0.3608,0.670931,0.015544,-0.300452,0.23332,0.079164,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":209,"changePercent":9,"volume":209,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CSL   261016P00320000",1.1,7.5,8.45,15,0.3259,-0.314676,0.016891,-0.266416,0.229026,-0.041446,{"strike":426,"call":427,"put":438,"callItm":14,"putItm":44,"isAtm":44},330,{"contract_symbol":428,"symbol":428,"bid":429,"ask":403,"last":430,"change":209,"changePercent":9,"volume":209,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"CSL   261016C00330000",4.2,8,2,0.3338,0.500825,0.018528,-0.306589,0.257316,0.060092,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":209,"changePercent":9,"volume":209,"openInterest":185,"open_interest":185,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":44},"CSL   261016P00330000",3.7,12,17.7,0.2974,-0.502091,0.020794,-0.273178,0.257307,-0.066487,{"strike":450,"call":451,"put":462,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"CSL   261016C00340000",0.2,6.2,5.3,0.3462,0.331439,0.016247,-0.289131,0.233986,0.040062,{"contract_symbol":463,"symbol":463,"bid":392,"ask":464,"last":465,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":44},"CSL   261016P00340000",16.1,9.29,0.2767,-0.712547,0.019104,-0.217113,0.219865,-0.095289,{"strike":473,"call":474,"put":486,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":475,"symbol":475,"bid":476,"ask":455,"last":477,"change":478,"changePercent":9,"volume":406,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"CSL   261016C00350000",0.1,2.49,-1.72,20,0.3659,0.208048,0.012145,-0.241442,0.184865,0.025252,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":44},"CSL   261016P00350000",19,23.8,31.8,0.2352,-0.902784,0.01133,-0.093097,0.110881,-0.122225,{"strike":498,"call":499,"put":508,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":500,"symbol":500,"bid":209,"ask":218,"last":501,"change":209,"changePercent":9,"volume":209,"openInterest":406,"open_interest":406,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"CSL   261016C00360000",1.5,0.4306,0.155473,0.008596,-0.23671,0.154004,0.018806,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":44},"CSL   261016P00360000",28,32.3,0.2481,-0.964664,0.004866,-0.044482,0.050231,-0.1337,{"strike":519,"call":520,"put":528,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":521,"symbol":521,"bid":209,"ask":218,"last":187,"change":209,"changePercent":9,"volume":209,"openInterest":406,"open_interest":406,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"CSL   261016C00370000",0.5014,0.127888,0.006468,-0.241414,0.134905,0.015396,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"CSL   261016P00370000",36.1,42.9,0.2894,-0.978598,0.002747,-0.034163,0.033074,-0.139267,{"strike":539,"call":540,"put":548,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":541,"symbol":541,"bid":209,"ask":406,"last":542,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":522,"implied_volatility":522,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"CSL   261016C00380000",2.82,0.079563,0.004578,-0.170886,0.095493,0.00962,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"CSL   261016P00380000",46,54.2,-0.993722,0.000948,-0.011791,0.011415,-0.144972,{"strike":558,"call":559,"put":566,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":560,"symbol":560,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"CSL   261016C00390000",0.047208,0.003046,-0.113698,0.063535,0.005729,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":44},"CSL   261016P00390000",56,63.7,0.2371,-0.999852,0.000037,-0.000313,0.00037,-0.14956,{"strike":577,"call":578,"put":585,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":579,"symbol":579,"bid":209,"ask":218,"last":127,"change":209,"changePercent":9,"volume":209,"openInterest":431,"open_interest":431,"iv":522,"implied_volatility":522,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"CSL   261016C00400000",0.02678,0.001914,-0.071455,0.03993,0.00326,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"CSL   261016P00400000",66,73.8,49.2,-0.999664,0.000066,-0.000818,0.000792,-0.15338,{"strike":596,"call":597,"put":603,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":598,"symbol":598,"bid":209,"ask":218,"last":17,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":522,"implied_volatility":522,"delta":599,"gamma":311,"theta":600,"vega":601,"rho":602,"in_the_money":14},"CSL   261016C00410000",0.01456,-0.042607,0.023809,0.001777,{"contract_symbol":604,"symbol":604,"bid":196,"ask":605,"last":606,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"CSL   261016P00410000",83.8,58.1,-0.999938,0.000014,-0.000169,0.000164,-0.157249,{"strike":613,"call":614,"put":621,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":615,"symbol":615,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"CSL   261016C00420000",0.007607,0.000648,-0.024203,0.013525,0.000931,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":625,"gamma":626,"theta":261,"vega":258,"rho":627,"in_the_money":44},"CSL   261016P00420000",86,93.7,-0.99999,0.000002,-0.161091,{"strike":629,"call":630,"put":637,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":631,"symbol":631,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"CSL   261016C00430000",0.003828,0.000352,-0.013146,0.007346,0.000469,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":641,"gamma":209,"theta":243,"vega":240,"rho":642,"in_the_money":44},"CSL   261016P00430000",96,104.5,-0.999999,-0.164928,{"strike":644,"call":645,"put":651,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":646,"symbol":646,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":647,"gamma":648,"theta":649,"vega":632,"rho":650,"in_the_money":14},"CSL   261016C00440000",0.00186,0.000184,-0.006851,0.000228,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":570,"implied_volatility":570,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":656,"in_the_money":44},"CSL   261016P00440000",106,114.6,-1,-0.168756,{"strike":658,"call":659,"put":667,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":660,"symbol":660,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"CSL   261016C00450000",0.502,0.000886,0.000093,-0.00348,0.001942,0.000109,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":570,"implied_volatility":570,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":671,"in_the_money":44},"CSL   261016P00450000",116,124.8,-0.172591,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":675,"symbol":675,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":661,"implied_volatility":661,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CSL   261016C00460000",0.000404,0.000045,-0.001687,0.000942,0.00005,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":685,"in_the_money":44},"CSL   261016P00460000",126,134.6,-0.176435,{"strike":687,"call":688,"put":695,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":689,"symbol":689,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"CSL   261016C00470000",0.000177,0.000021,-0.000779,0.000435,0.000022,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":699,"in_the_money":44},"CSL   261016P00470000",136,144.2,-0.18027,{"strike":701,"call":702,"put":708,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":703,"symbol":703,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":705,"in_the_money":14},"CSL   261016C00480000",0.000076,0.000009,-0.000354,0.000198,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":712,"in_the_money":44},"CSL   261016P00480000",146,154.4,-0.184106,{"strike":714,"call":715,"put":721,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":716,"symbol":716,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":522,"implied_volatility":522,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":718,"in_the_money":14},"CSL   261016C00490000",0.000032,0.000004,-0.000156,0.000087,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":725,"in_the_money":44},"CSL   261016P00490000",156,164.6,-0.187941,{"strike":727,"call":728,"put":732,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":729,"symbol":729,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":661,"implied_volatility":661,"delta":222,"gamma":626,"theta":730,"vega":731,"rho":626,"in_the_money":14},"CSL   261016C00500000",-0.000069,0.000038,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":532,"implied_volatility":532,"delta":655,"gamma":209,"theta":209,"vega":209,"rho":736,"in_the_money":44},"CSL   261016P00500000",166,174.2,-0.191777,"2026-10-04T07:55:31.010294+00:00"]