[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVLT":3,"homepage-market-summary":31,"stock-options-CVLT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVLT","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},"Commault Systems, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CommVault Systems Inc provides cyber resiliency solutions designed to help the enterprise protect, secure, and recover its data, applications, and identity systems in a world of increasing cyber threats and attacks. Its offerings provide cyber resilience, including data protection, cyber recovery, data security, and governance, aiming to enable customers to continue business. The company delivers its solutions through Commvault Cloud, a cloud native platform that unifies data security, cyber recovery and identity resilience across on-premises, hybrid, multi-cloud, and software-as-a-service environments. It sells its offerings through subscription-based arrangements, including SaaS and term-based subscriptions, and also offers perpetual licenses, customer support, and professional services.","3,300","Tinton Falls, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},150.28,149.91,153.24,148.7825,147.77,2.51,1.7,471015.282293,12953,151.1741,182.83,71.75,855458.562938724,70.7,5038,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":915,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},104,1945,0.01,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",196,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",258,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",441,"271217",[216,230,242,253,264,275,286,297,307,318,327,338,348,356,367,378,389,400,413,427,443,462,480,501,522,543,566,588,612,636,661,687,711,736,758,780,803,824,843,858,873,888,902],{"strike":217,"call":218,"put":225,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":224,"in_the_money":40},"CVLT  261016C00040000",108.9,112.1,0,0.4761,0.015341,{"contract_symbol":226,"symbol":226,"bid":222,"ask":227,"last":228,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00040000",2.15,1.2,0.5131,{"strike":231,"call":232,"put":238,"callItm":40,"putItm":14,"isAtm":14},42.5,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":237,"in_the_money":40},"CVLT  261016C00042500",106.4,109.6,63.6,0.0163,{"contract_symbol":239,"symbol":239,"bid":222,"ask":227,"last":240,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00042500",1.45,4,{"strike":243,"call":244,"put":249,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":248,"in_the_money":40},"CVLT  261016C00045000",103.9,107.1,0.017259,{"contract_symbol":250,"symbol":250,"bid":222,"ask":227,"last":251,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00045000",1.8,3,{"strike":254,"call":255,"put":261,"callItm":40,"putItm":14,"isAtm":14},47.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":260,"in_the_money":40},"CVLT  261016C00047500",101.5,104.6,80,0.018218,{"contract_symbol":262,"symbol":262,"bid":222,"ask":227,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00047500",2,{"strike":265,"call":266,"put":272,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":271,"in_the_money":40},"CVLT  261016C00050000",98.9,102.1,76.02,0.019177,{"contract_symbol":273,"symbol":273,"bid":222,"ask":227,"last":274,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00050000",0.45,{"strike":276,"call":277,"put":283,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":282,"in_the_money":40},"CVLT  261016C00055000",94,97.2,72.6,0.021094,{"contract_symbol":284,"symbol":284,"bid":222,"ask":227,"last":285,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00055000",0.75,{"strike":287,"call":288,"put":294,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":293,"in_the_money":40},"CVLT  261016C00060000",88.9,92.2,91.2,0.023012,{"contract_symbol":295,"symbol":295,"bid":222,"ask":227,"last":296,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00060000",2.35,{"strike":298,"call":299,"put":304,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":303,"in_the_money":40},"CVLT  261016C00065000",84,87.2,0.02493,{"contract_symbol":305,"symbol":305,"bid":222,"ask":227,"last":306,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00065000",1.3,{"strike":308,"call":309,"put":314,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":313,"in_the_money":40},"CVLT  261016C00070000",78.2,82.3,0.026848,{"contract_symbol":315,"symbol":315,"bid":222,"ask":227,"last":316,"change":222,"changePercent":9,"volume":222,"openInterest":317,"open_interest":317,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00070000",0.05,72,{"strike":319,"call":320,"put":325,"callItm":40,"putItm":14,"isAtm":14},72.5,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":324,"in_the_money":40},"CVLT  261016C00072500",75.9,79.8,0.027806,{"contract_symbol":326,"symbol":326,"bid":222,"ask":227,"last":47,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00072500",{"strike":328,"call":329,"put":335,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":334,"in_the_money":40},"CVLT  261016C00075000",74.1,77.3,65.2,0.028765,{"contract_symbol":336,"symbol":336,"bid":222,"ask":227,"last":337,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00075000",0.1,{"strike":339,"call":340,"put":345,"callItm":40,"putItm":14,"isAtm":14},77.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":344,"in_the_money":40},"CVLT  261016C00077500",70.9,74.7,0.029724,{"contract_symbol":346,"symbol":346,"bid":222,"ask":227,"last":180,"change":222,"changePercent":9,"volume":222,"openInterest":347,"open_interest":347,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00077500",5,{"strike":259,"call":349,"put":354,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":353,"in_the_money":40},"CVLT  261016C00080000",69,72.2,0.030683,{"contract_symbol":355,"symbol":355,"bid":222,"ask":227,"last":337,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00080000",{"strike":357,"call":358,"put":364,"callItm":40,"putItm":14,"isAtm":14},82.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":363,"in_the_money":40},"CVLT  261016C00082500",65.8,69.7,26,0.031642,{"contract_symbol":365,"symbol":365,"bid":222,"ask":366,"last":337,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00082500",1.15,{"strike":368,"call":369,"put":375,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":374,"in_the_money":40},"CVLT  261016C00085000",64,67.2,61.3,0.032601,{"contract_symbol":376,"symbol":376,"bid":222,"ask":227,"last":377,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00085000",0.3,{"strike":379,"call":380,"put":385,"callItm":40,"putItm":14,"isAtm":14},87.5,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":384,"in_the_money":40},"CVLT  261016C00087500",60.9,64.7,0.033559,{"contract_symbol":386,"symbol":386,"bid":222,"ask":387,"last":388,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00087500",1.95,1.1,{"strike":390,"call":391,"put":397,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":396,"in_the_money":40},"CVLT  261016C00090000",59,62.2,20.42,0.034518,{"contract_symbol":398,"symbol":398,"bid":222,"ask":227,"last":123,"change":222,"changePercent":9,"volume":222,"openInterest":399,"open_interest":399,"iv":229,"implied_volatility":229,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CVLT  261016P00090000",102,{"strike":401,"call":402,"put":408,"callItm":40,"putItm":14,"isAtm":14},92.5,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":222,"vega":222,"rho":407,"in_the_money":40},"CVLT  261016C00092500",56.6,59.7,18.26,0.035477,{"contract_symbol":409,"symbol":409,"bid":222,"ask":366,"last":410,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":411,"gamma":222,"theta":411,"vega":412,"rho":222,"in_the_money":14},"CVLT  261016P00092500",0.8,-0.000001,0.000001,{"strike":414,"call":415,"put":421,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":362,"change":222,"changePercent":9,"volume":222,"openInterest":419,"open_interest":419,"iv":223,"implied_volatility":223,"delta":47,"gamma":222,"theta":411,"vega":412,"rho":420,"in_the_money":40},"CVLT  261016C00095000",53.8,57.2,97,0.036436,{"contract_symbol":422,"symbol":422,"bid":222,"ask":227,"last":128,"change":222,"changePercent":9,"volume":222,"openInterest":423,"open_interest":423,"iv":229,"implied_volatility":229,"delta":424,"gamma":412,"theta":425,"vega":426,"rho":222,"in_the_money":14},"CVLT  261016P00095000",15,-0.000002,-0.000005,0.000003,{"strike":428,"call":429,"put":438,"callItm":40,"putItm":14,"isAtm":14},97.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":222,"changePercent":9,"volume":222,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":434,"gamma":222,"theta":435,"vega":436,"rho":437,"in_the_money":40},"CVLT  261016C00097500",51.5,54.7,15.4,0.999999,-0.000003,0.000002,0.037395,{"contract_symbol":439,"symbol":439,"bid":222,"ask":366,"last":274,"change":222,"changePercent":9,"volume":222,"openInterest":347,"open_interest":347,"iv":229,"implied_volatility":229,"delta":440,"gamma":436,"theta":441,"vega":442,"rho":222,"in_the_money":14},"CVLT  261016P00097500",-0.000007,-0.000016,0.000009,{"strike":444,"call":445,"put":455,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":222,"changePercent":9,"volume":222,"openInterest":450,"open_interest":450,"iv":223,"implied_volatility":223,"delta":451,"gamma":436,"theta":452,"vega":453,"rho":454,"in_the_money":40},"CVLT  261016C00100000",48.3,52.2,42.88,17,0.999995,-0.000012,0.000007,0.038353,{"contract_symbol":456,"symbol":456,"bid":222,"ask":366,"last":457,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":229,"implied_volatility":229,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":411,"in_the_money":14},"CVLT  261016P00100000",0.2,-0.00002,0.000006,-0.000047,0.000026,{"strike":197,"call":463,"put":473,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":223,"implied_volatility":223,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":40},"CVLT  261016C00105000",44.1,47.2,19.5,0.99995,0.000015,-0.000103,0.00006,0.040268,{"contract_symbol":474,"symbol":474,"bid":222,"ask":366,"last":274,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"CVLT  261016P00105000",-0.000148,0.000038,-0.000309,0.000169,-0.000009,{"strike":481,"call":482,"put":493,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":222,"changePercent":9,"volume":222,"openInterest":487,"open_interest":487,"iv":223,"implied_volatility":223,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"CVLT  261016C00110000",38.5,42.3,44.7,7,0.999654,0.00009,-0.000631,0.000371,0.042169,{"contract_symbol":494,"symbol":494,"bid":222,"ask":366,"last":495,"change":222,"changePercent":9,"volume":222,"openInterest":252,"open_interest":252,"iv":229,"implied_volatility":229,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"CVLT  261016P00110000",0.65,-0.000802,0.000182,-0.001482,0.000809,-0.000048,{"strike":502,"call":503,"put":514,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":222,"changePercent":9,"volume":222,"openInterest":508,"open_interest":508,"iv":223,"implied_volatility":223,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"CVLT  261016C00115000",33.3,37.3,32.4,32,0.998229,0.000405,-0.002839,0.001671,0.044002,{"contract_symbol":515,"symbol":515,"bid":222,"ask":366,"last":516,"change":222,"changePercent":9,"volume":222,"openInterest":487,"open_interest":487,"iv":229,"implied_volatility":229,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"CVLT  261016P00115000",0.04,-0.003336,0.000667,-0.005426,0.002962,-0.000198,{"strike":523,"call":524,"put":535,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":222,"changePercent":9,"volume":222,"openInterest":529,"open_interest":529,"iv":223,"implied_volatility":223,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"CVLT  261016C00120000",29.1,32.3,20.61,10,0.99305,0.001382,-0.009685,0.005699,0.045611,{"contract_symbol":536,"symbol":536,"bid":222,"ask":366,"last":457,"change":222,"changePercent":9,"volume":222,"openInterest":537,"open_interest":537,"iv":229,"implied_volatility":229,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"CVLT  261016P00120000",12,-0.011031,0.001922,-0.015649,0.008544,-0.000658,{"strike":544,"call":545,"put":556,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":222,"changePercent":9,"volume":222,"openInterest":550,"open_interest":550,"iv":223,"implied_volatility":223,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":40},"CVLT  261016C00125000",24.2,27.4,22.05,20,0.978413,0.003686,-0.025833,0.015202,0.046653,{"contract_symbol":557,"symbol":557,"bid":222,"ask":558,"last":559,"change":222,"changePercent":9,"volume":222,"openInterest":560,"open_interest":560,"iv":229,"implied_volatility":229,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"CVLT  261016P00125000",1.35,0.88,144,-0.029844,0.004486,-0.036519,0.019939,-0.00179,{"strike":567,"call":568,"put":578,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":222,"changePercent":9,"volume":222,"openInterest":308,"open_interest":308,"iv":223,"implied_volatility":223,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":40},"CVLT  261016C00130000",19.3,22.3,14.4,0.945353,0.007899,-0.055353,0.032573,0.046581,{"contract_symbol":579,"symbol":579,"bid":222,"ask":580,"last":581,"change":222,"changePercent":9,"volume":222,"openInterest":582,"open_interest":582,"iv":229,"implied_volatility":229,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"CVLT  261016P00130000",2.25,5.8,24,-0.067745,0.008669,-0.070571,0.038531,-0.004084,{"strike":589,"call":590,"put":602,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":222,"changePercent":9,"volume":222,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":40},"CVLT  261016C00135000",14.5,17.6,10.4,79,0.4935,0.876507,0.014052,-0.105822,0.060073,0.044304,{"contract_symbol":603,"symbol":603,"bid":222,"ask":604,"last":605,"change":222,"changePercent":9,"volume":222,"openInterest":529,"open_interest":529,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"CVLT  261016P00135000",2.5,2.21,0.4438,-0.100776,0.013512,-0.082281,0.051943,-0.006057,{"strike":613,"call":614,"put":625,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":529,"change":222,"changePercent":9,"volume":222,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":40},"CVLT  261016C00140000",10.7,13.6,13,0.5083,0.776846,0.019954,-0.159392,0.087855,0.040058,{"contract_symbol":626,"symbol":626,"bid":337,"ask":627,"last":628,"change":222,"changePercent":9,"volume":222,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"CVLT  261016P00140000",3.1,2.05,22,0.4512,-0.19874,0.021004,-0.132181,0.082082,-0.012043,{"strike":637,"call":638,"put":650,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":222,"changePercent":9,"volume":222,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"CVLT  261016C00145000",7.5,9.9,6.5,11,0.5035,0.659832,0.02473,-0.193849,0.107858,0.034647,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":347,"change":222,"changePercent":9,"volume":222,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"CVLT  261016P00145000",1.85,4.2,107,0.4494,-0.326226,0.027251,-0.170188,0.106089,-0.01994,{"strike":662,"call":663,"put":675,"callItm":40,"putItm":14,"isAtm":40},150,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":222,"changePercent":9,"volume":222,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":40},"CVLT  261016C00150000",4.9,6.8,6,47,0.4954,0.527001,0.027299,-0.207143,0.117144,0.028093,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":47,"openInterest":618,"open_interest":618,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"CVLT  261016P00150000",4.1,5.3,4.54,-5.86,0.4057,-0.474804,0.033343,-0.169691,0.117178,-0.029138,{"strike":688,"call":689,"put":700,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":241,"change":222,"changePercent":9,"volume":222,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"CVLT  261016C00155000",2.85,4.7,27,0.4965,0.393815,0.026326,-0.200678,0.113229,0.02122,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":222,"changePercent":9,"volume":222,"openInterest":643,"open_interest":643,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"CVLT  261016P00155000",6.1,8.5,11.1,0.3697,-0.652094,0.033971,-0.143516,0.108773,-0.040333,{"strike":712,"call":713,"put":724,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":714,"symbol":714,"bid":47,"ask":715,"last":628,"change":716,"changePercent":9,"volume":444,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"CVLT  261016C00160000",2.95,0.15,350,0.4623,0.258848,0.023783,-0.157178,0.095245,0.01414,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":222,"changePercent":9,"volume":222,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":40},"CVLT  261016P00160000",9.5,12.9,19.8,9,0.3791,-0.790201,0.025818,-0.114698,0.084773,-0.049764,{"strike":737,"call":738,"put":748,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":739,"symbol":739,"bid":222,"ask":740,"last":495,"change":222,"changePercent":9,"volume":222,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"CVLT  261016C00165000",3.3,35,0.4504,0.154973,0.017975,-0.112724,0.070122,0.008537,{"contract_symbol":749,"symbol":749,"bid":178,"ask":750,"last":751,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"CVLT  261016P00165000",16.6,41.7,0.3358,-0.917429,0.015405,-0.053711,0.044811,-0.058663,{"strike":759,"call":760,"put":770,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":761,"symbol":761,"bid":222,"ask":762,"last":763,"change":222,"changePercent":9,"volume":222,"openInterest":667,"open_interest":667,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"CVLT  261016C00170000",2.8,0.95,0.4328,0.078931,0.011553,-0.066905,0.043311,0.004381,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":40},"CVLT  261016P00170000",18.6,21.1,0.2796,-0.986943,0.004084,-0.009869,0.009889,-0.064463,{"strike":781,"call":782,"put":793,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":783,"symbol":783,"bid":337,"ask":180,"last":784,"change":785,"changePercent":9,"volume":47,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"CVLT  261016C00175000",0.37,0.02,132,0.4712,0.054336,0.007945,-0.054534,0.032427,0.003014,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":40},"CVLT  261016P00175000",23.3,26.1,0.1904,-0.999976,0.000018,-0.000021,0.00003,-0.067117,{"strike":804,"call":805,"put":815,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":806,"symbol":806,"bid":222,"ask":580,"last":807,"change":222,"changePercent":9,"volume":222,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"CVLT  261016C00180000",1.55,8,0.5356,0.047659,0.006297,-0.055845,0.029213,0.002632,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":441,"vega":822,"rho":823,"in_the_money":40},"CVLT  261016P00180000",28.1,31.3,0.2204,-0.999984,0.000011,0.000021,-0.069036,{"strike":825,"call":826,"put":835,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":827,"symbol":827,"bid":222,"ask":828,"last":337,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"CVLT  261016C00185000",1.6,0.596,0.042508,0.005161,-0.056683,0.026643,0.002338,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":840,"gamma":453,"theta":841,"vega":469,"rho":842,"in_the_money":40},"CVLT  261016P00185000",32.9,36.7,0.2493,-0.999988,-0.000013,-0.070954,{"strike":844,"call":845,"put":853,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":846,"symbol":846,"bid":222,"ask":227,"last":316,"change":222,"changePercent":9,"volume":222,"openInterest":847,"open_interest":847,"iv":829,"implied_volatility":829,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"CVLT  261016C00190000",241,0.025543,0.003392,-0.037259,0.017513,0.00141,{"contract_symbol":854,"symbol":854,"bid":855,"ask":751,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":856,"gamma":412,"theta":411,"vega":412,"rho":857,"in_the_money":40},"CVLT  261016P00190000",37.9,-0.999999,-0.072872,{"strike":859,"call":860,"put":867,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":861,"symbol":861,"bid":222,"ask":68,"last":285,"change":222,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":829,"implied_volatility":829,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"CVLT  261016C00195000",0.014879,0.002144,-0.023548,0.011069,0.000823,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":871,"gamma":222,"theta":222,"vega":222,"rho":872,"in_the_money":40},"CVLT  261016P00195000",43.1,46.8,-1,-0.07479,{"strike":874,"call":875,"put":883,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":876,"symbol":876,"bid":222,"ask":227,"last":316,"change":222,"changePercent":9,"volume":263,"openInterest":877,"open_interest":877,"iv":829,"implied_volatility":829,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"CVLT  261016C00200000",101,0.00842,0.001307,-0.014356,0.006748,0.000467,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":871,"gamma":222,"theta":222,"vega":222,"rho":887,"in_the_money":40},"CVLT  261016P00200000",47.9,51.8,-0.076707,{"strike":889,"call":890,"put":897,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":891,"symbol":891,"bid":222,"ask":227,"last":316,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":829,"implied_volatility":829,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"CVLT  261016C00210000",0.002491,0.000441,-0.004844,0.002277,0.000139,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":871,"gamma":222,"theta":222,"vega":222,"rho":901,"in_the_money":40},"CVLT  261016P00210000",57.9,61.8,-0.080543,{"strike":903,"call":904,"put":910,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":905,"symbol":905,"bid":222,"ask":227,"last":123,"change":222,"changePercent":9,"volume":222,"openInterest":47,"open_interest":47,"iv":829,"implied_volatility":829,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":476,"in_the_money":14},"CVLT  261016C00220000",0.000671,0.000133,-0.001461,0.000687,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":839,"implied_volatility":839,"delta":871,"gamma":222,"theta":222,"vega":222,"rho":914,"in_the_money":40},"CVLT  261016P00220000",67.8,71.5,-0.084378,"2026-10-02T23:24:57.522638+00:00"]