[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EG":3,"homepage-market-summary":35,"stock-options-EG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EG","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},"Everest Group, Ltd.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Everest Group Ltd is a Bermuda-based reinsurance and insurance organization. It operates in the Reinsurance and Insurance business. It is a financial services institution focused on diversifying its portfolio and geographic presence. Through direct and indirect subsidiaries operating in the U.S. and internationally. The Insurance operation writes property and casualty insurance directly and through brokers, surplus lines brokers, and general agents within the U.S., Bermuda, Canada, Europe, and South America. The Company conducts business through two reportable segments, Reinsurance and Insurance.","3,064","Hamilton, D0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1723,8,"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},368.27,368.36,369.97,365.63,368.72,-0.45,-0.12,389649.630002,16214,367.9156,401.07,302.44,383004.780719676,66.7,7800,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":207,"updated_at":742,"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",14,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1886,0.24,[190,191,195,199,203],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",196,"270416",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",231,"270521",[208,221,232,242,253,263,277,293,313,333,353,373,395,416,440,464,488,512,536,559,584,606,628,647,667,684,700,715,729],{"strike":209,"call":210,"put":216,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":215,"in_the_money":44},"EG    261016C00210000",157.3,159.6,0.3565,0.080542,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":157,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"EG    261016P00210000",2.15,2,0.368,{"strike":222,"call":223,"put":228,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":227,"in_the_money":44},"EG    261016C00220000",147,149.7,0.084378,{"contract_symbol":229,"symbol":229,"bid":186,"ask":218,"last":230,"change":186,"changePercent":9,"volume":186,"openInterest":231,"open_interest":231,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"EG    261016P00220000",1.05,6,{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":238,"in_the_money":44},"EG    261016C00230000",137,139.7,0.088213,{"contract_symbol":240,"symbol":240,"bid":186,"ask":218,"last":132,"change":186,"changePercent":9,"volume":186,"openInterest":241,"open_interest":241,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"EG    261016P00230000",3,{"strike":243,"call":244,"put":250,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":249,"in_the_money":44},"EG    261016C00240000",126.9,129.9,132.9,0.092049,{"contract_symbol":251,"symbol":251,"bid":186,"ask":218,"last":252,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"EG    261016P00240000",0.45,{"strike":57,"call":254,"put":259,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":258,"in_the_money":44},"EG    261016C00250000",116.8,119.7,0.095884,{"contract_symbol":260,"symbol":260,"bid":186,"ask":218,"last":261,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"EG    261016P00250000",1.7,5,{"strike":264,"call":265,"put":272,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":269,"vega":270,"rho":271,"in_the_money":44},"EG    261016C00260000",107.1,109.8,-0.000001,0.000001,0.099719,{"contract_symbol":273,"symbol":273,"bid":186,"ask":218,"last":274,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":269,"gamma":186,"theta":275,"vega":276,"rho":186,"in_the_money":14},"EG    261016P00260000",1.45,-0.000003,0.000002,{"strike":278,"call":279,"put":288,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":284,"gamma":270,"theta":285,"vega":286,"rho":287,"in_the_money":44},"EG    261016C00270000",96.8,99.8,71.9,0.999996,-0.000016,0.000013,0.103554,{"contract_symbol":289,"symbol":289,"bid":186,"ask":218,"last":219,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":290,"gamma":270,"theta":291,"vega":292,"rho":269,"in_the_money":14},"EG    261016P00270000",-0.000007,-0.00003,0.000023,{"strike":294,"call":295,"put":305,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"EG    261016C00280000",87.1,89.8,62.5,0.999962,0.000006,-0.000144,0.000113,0.107385,{"contract_symbol":306,"symbol":306,"bid":186,"ask":218,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":307,"open_interest":307,"iv":220,"implied_volatility":220,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"EG    261016P00280000",7,-0.000062,0.00001,-0.000239,0.000182,-0.000009,{"strike":314,"call":315,"put":324,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"EG    261016C00290000",77.4,79.9,0.999727,0.000039,-0.00093,0.000731,0.111186,{"contract_symbol":325,"symbol":325,"bid":186,"ask":326,"last":327,"change":186,"changePercent":9,"volume":186,"openInterest":241,"open_interest":241,"iv":220,"implied_volatility":220,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"EG    261016P00290000",0.95,1.6,-0.000402,0.000055,-0.001377,0.001048,-0.000058,{"strike":334,"call":335,"put":345,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"EG    261016C00300000",67.4,70,60.5,0.998518,0.000188,-0.004428,0.00348,0.114847,{"contract_symbol":346,"symbol":346,"bid":186,"ask":347,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":220,"implied_volatility":220,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"EG    261016P00300000",0.75,-0.001984,0.000237,-0.005962,0.004539,-0.000286,{"strike":354,"call":355,"put":365,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"EG    261016C00310000",57.2,60.2,55.9,0.993824,0.000678,-0.01601,0.012582,0.118004,{"contract_symbol":366,"symbol":366,"bid":186,"ask":347,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":367,"open_interest":367,"iv":220,"implied_volatility":220,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"EG    261016P00310000",48,-0.007637,0.000793,-0.019935,0.015176,-0.001105,{"strike":374,"call":375,"put":385,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"EG    261016C00320000",47.3,50.2,32.57,0.97968,0.001909,-0.045038,0.035394,0.119786,{"contract_symbol":386,"symbol":386,"bid":186,"ask":387,"last":388,"change":186,"changePercent":9,"volume":186,"openInterest":389,"open_interest":389,"iv":220,"implied_volatility":220,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"EG    261016P00320000",2.2,1.15,18,-0.023554,0.002094,-0.052669,0.040095,-0.003419,{"strike":396,"call":397,"put":407,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"EG    261016C00330000",37.3,40.6,0.3113,0.966386,0.003329,-0.059903,0.053909,0.121703,{"contract_symbol":408,"symbol":408,"bid":186,"ask":326,"last":132,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"EG    261016P00330000",20,0.316,-0.035627,0.00344,-0.063782,0.056546,-0.005158,{"strike":417,"call":418,"put":429,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":186,"changePercent":9,"volume":186,"openInterest":241,"open_interest":241,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"EG    261016C00340000",27.4,30.1,31.1,0.2722,0.936337,0.006354,-0.087436,0.089982,0.121197,{"contract_symbol":430,"symbol":430,"bid":431,"ask":347,"last":432,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"EG    261016P00340000",0.15,0.42,15,0.2613,-0.056306,0.006014,-0.076216,0.081729,-0.00813,{"strike":441,"call":442,"put":453,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"EG    261016C00350000",18.2,21.5,17.4,0.2522,0.854247,0.012573,-0.148503,0.164957,0.113116,{"contract_symbol":454,"symbol":454,"bid":455,"ask":261,"last":456,"change":186,"changePercent":9,"volume":186,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"EG    261016P00350000",0.1,1.65,9,0.2193,-0.113899,0.012186,-0.108848,0.139036,-0.01643,{"strike":465,"call":466,"put":477,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"EG    261016C00360000",10.1,12.5,14.15,0.2188,0.709319,0.021713,-0.193042,0.247149,0.095886,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":186,"changePercent":9,"volume":186,"openInterest":457,"open_interest":457,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"EG    261016P00360000",1.2,3.5,4.24,0.1956,-0.270278,0.023446,-0.166601,0.238592,-0.039088,{"strike":489,"call":490,"put":502,"callItm":14,"putItm":44,"isAtm":44},370,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":186,"changePercent":9,"volume":186,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"EG    261016C00370000",3.4,6.6,5.6,11,0.1998,0.460079,0.027551,-0.204127,0.286284,0.06309,{"contract_symbol":503,"symbol":503,"bid":504,"ask":17,"last":505,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":44},"EG    261016P00370000",5.7,7.8,0.2087,-0.537529,0.026383,-0.213413,0.286452,-0.078579,{"strike":513,"call":514,"put":524,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":515,"symbol":515,"bid":157,"ask":516,"last":517,"change":186,"changePercent":9,"volume":186,"openInterest":518,"open_interest":518,"iv":482,"implied_volatility":482,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"EG    261016C00380000",2.7,1.96,51,0.211975,0.020547,-0.145878,0.209001,0.029301,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":186,"changePercent":9,"volume":186,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"EG    261016P00380000",12.3,14.9,10.3,152,0.2093,-0.771739,0.020033,-0.162882,0.218068,-0.114254,{"strike":537,"call":538,"put":549,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":186,"changePercent":9,"volume":186,"openInterest":225,"open_interest":225,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"EG    261016C00390000",0.5,2.4,0.8,0.2665,0.14177,0.01168,-0.153999,0.161901,0.019502,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":551,"change":186,"changePercent":9,"volume":186,"openInterest":241,"open_interest":241,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"EG    261016P00390000",21.1,23.8,0.2331,-0.891172,0.011097,-0.11199,0.134576,-0.134539,{"strike":560,"call":561,"put":572,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":562,"symbol":562,"bid":184,"ask":563,"last":564,"change":186,"changePercent":9,"volume":186,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"EG    261016C00400000",2.6,1.1,244,0.3204,0.099225,0.007553,-0.143909,0.125856,0.01361,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":186,"changePercent":9,"volume":186,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"EG    261016P00400000",30.8,33.4,36.8,36,0.2637,-0.942317,0.006073,-0.078405,0.0833,-0.145443,{"strike":585,"call":586,"put":596,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":587,"symbol":587,"bid":186,"ask":72,"last":588,"change":186,"changePercent":9,"volume":186,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"EG    261016C00410000",0.46,35,0.3588,0.067814,0.005063,-0.121034,0.094497,0.00929,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":44},"EG    261016P00410000",40.3,43.4,0.2568,-0.982526,0.00233,-0.028536,0.031129,-0.154826,{"strike":607,"call":608,"put":618,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":609,"symbol":609,"bid":186,"ask":610,"last":611,"change":186,"changePercent":9,"volume":186,"openInterest":457,"open_interest":457,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"EG    261016C00420000",1.35,5.5,0.3796,0.041741,0.003258,-0.087171,0.064336,0.005722,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"EG    261016P00420000",50.5,53.3,0.232,-0.997951,0.000387,-0.003871,0.004675,-0.160799,{"strike":629,"call":630,"put":638,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":631,"symbol":631,"bid":186,"ask":132,"last":632,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":612,"implied_volatility":612,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"EG    261016C00430000",5.39,0.020312,0.001792,-0.04794,0.035382,0.002792,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":44},"EG    261016P00430000",60.6,63.3,-0.999648,0.000077,-0.000765,0.000924,-0.164871,{"strike":648,"call":649,"put":658,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":650,"symbol":650,"bid":186,"ask":347,"last":651,"change":186,"changePercent":9,"volume":186,"openInterest":652,"open_interest":652,"iv":612,"implied_volatility":612,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"EG    261016C00440000",1.5,1000,0.009222,0.000907,-0.024264,0.017908,0.001271,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"EG    261016P00440000",70.6,73.3,-0.999951,0.000012,-0.000121,0.000146,-0.168749,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":670,"symbol":670,"bid":186,"ask":610,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":612,"implied_volatility":612,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"EG    261016C00450000",0.00392,0.000425,-0.01137,0.008391,0.000541,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":681,"gamma":276,"theta":285,"vega":682,"rho":683,"in_the_money":44},"EG    261016P00450000",80.5,83.3,69.5,-0.999994,0.000019,-0.17259,{"strike":685,"call":686,"put":693,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":687,"symbol":687,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":612,"implied_volatility":612,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"EG    261016C00460000",0.001566,0.000185,-0.004959,0.00366,0.000217,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":697,"gamma":186,"theta":698,"vega":276,"rho":699,"in_the_money":44},"EG    261016P00460000",90.6,93.5,-0.999999,-0.000002,-0.176426,{"strike":701,"call":702,"put":709,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":703,"symbol":703,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":612,"implied_volatility":612,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"EG    261016C00470000",0.00059,0.000076,-0.002023,0.001493,0.000082,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":713,"gamma":186,"theta":186,"vega":186,"rho":714,"in_the_money":44},"EG    261016P00470000",100.6,103.3,-1,-0.180262,{"strike":716,"call":717,"put":723,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":718,"symbol":718,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":612,"implied_volatility":612,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":720,"in_the_money":14},"EG    261016C00480000",0.00021,0.000029,-0.000776,0.000572,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":713,"gamma":186,"theta":186,"vega":186,"rho":728,"in_the_money":44},"EG    261016P00480000",110.6,113.3,110.26,-0.184097,{"strike":730,"call":731,"put":736,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":732,"symbol":732,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":612,"implied_volatility":612,"delta":733,"gamma":309,"theta":734,"vega":735,"rho":309,"in_the_money":14},"EG    261016C00490000",0.000071,-0.000281,0.000207,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":713,"gamma":186,"theta":186,"vega":186,"rho":741,"in_the_money":44},"EG    261016P00490000",120.6,123.3,124.18,-0.187932,"2026-10-02T23:39:21.948510+00:00"]