[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELF":3,"homepage-market-summary":31,"stock-options-ELF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELF","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},"e.l.f. Beauty, Inc.","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","e.l.f. Beauty Inc is a multi-brand beauty company that offers inclusive, accessible, clean, vegan, and cruelty-free cosmetics and skin care products. The Company's mission is to make beauty accessible to every eye, lip, face, and skin concern. The company offers cosmetic accessories for women, which include eyeliner, mascara, false eyelashes, lipstick, foundation for the face, moisturizer, cleanser, and other tools through its stores and e-commerce channels.","849","Oakland, CA",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},104.68,104.18,104.99,102.235,104.09,0.59,0.57,1015491.225528,25357,103.8482,147.75,48.82,2514710.845423056,56.5,2521,{"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":236,"updated_at":1323,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},992,2857,0.28,[186,187,192,196,200,204,208,212,216,220,224,228,232],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",231,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",476,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",840,"290119",[237,250,259,269,281,296,314,332,349,365,381,399,417,438,459,477,500,525,546,570,594,619,647,673,696,719,744,770,794,819,844,870,893,917,942,969,996,1019,1043,1066,1090,1109,1131,1150,1172,1193,1212,1231,1249,1268,1287,1306],{"strike":238,"call":239,"put":246,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":245,"in_the_money":40},"ELF   261009C00050000",52.75,56.25,0,0.3271,0.009418,{"contract_symbol":247,"symbol":247,"bid":243,"ask":248,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"ELF   261009P00050000",2.13,0.6465,{"strike":251,"call":252,"put":257,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":256,"in_the_money":40},"ELF   261009C00055000",47.85,51.25,0.010359,{"contract_symbol":258,"symbol":258,"bid":243,"ask":248,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"ELF   261009P00055000",{"strike":260,"call":261,"put":267,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":243,"changePercent":9,"volume":243,"openInterest":178,"open_interest":178,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":266,"in_the_money":40},"ELF   261009C00060000",42.8,46.4,42.5,0.011301,{"contract_symbol":268,"symbol":268,"bid":243,"ask":248,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"ELF   261009P00060000",{"strike":270,"call":271,"put":277,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":243,"changePercent":9,"volume":243,"openInterest":178,"open_interest":178,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":276,"in_the_money":40},"ELF   261009C00065000",37.85,41.5,36.05,0.012243,{"contract_symbol":278,"symbol":278,"bid":243,"ask":248,"last":279,"change":243,"changePercent":9,"volume":243,"openInterest":280,"open_interest":280,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"ELF   261009P00065000",0.71,3,{"strike":282,"call":283,"put":289,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":243,"changePercent":9,"volume":243,"openInterest":280,"open_interest":280,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":288,"in_the_money":40},"ELF   261009C00070000",32.8,36.4,31.7,0.013185,{"contract_symbol":290,"symbol":290,"bid":243,"ask":291,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":243,"in_the_money":14},"ELF   261009P00070000",1.95,-0.000003,0.000001,-0.000008,0.000002,{"strike":297,"call":298,"put":303,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":302,"in_the_money":40},"ELF   261009C00075000",27.8,31.3,0.014126,{"contract_symbol":304,"symbol":304,"bid":243,"ask":123,"last":305,"change":306,"changePercent":9,"volume":307,"openInterest":308,"open_interest":308,"iv":249,"implied_volatility":249,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"ELF   261009P00075000",0.01,-0.77,11,5,-0.000078,0.000034,-0.00021,0.000045,-0.000002,{"strike":315,"call":316,"put":321,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":320,"in_the_money":40},"ELF   261009C00080000",22.95,25.4,0.015068,{"contract_symbol":322,"symbol":322,"bid":243,"ask":323,"last":305,"change":324,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":249,"implied_volatility":249,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"ELF   261009P00080000",0.15,-0.1,4,186,-0.001123,0.000404,-0.002524,0.000537,-0.000023,{"strike":333,"call":334,"put":341,"callItm":40,"putItm":14,"isAtm":14},81,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":243,"changePercent":9,"volume":243,"openInterest":339,"open_interest":339,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":340,"in_the_money":40},"ELF   261009C00081000",21.95,24.35,20.97,10,0.015257,{"contract_symbol":342,"symbol":342,"bid":243,"ask":343,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"ELF   261009P00081000",0.75,-0.001776,0.000614,-0.003835,0.000816,-0.000036,{"strike":350,"call":351,"put":357,"callItm":40,"putItm":14,"isAtm":14},82,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":243,"changePercent":9,"volume":243,"openInterest":339,"open_interest":339,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":356,"in_the_money":40},"ELF   261009C00082000",20.9,23.65,19.98,0.015445,{"contract_symbol":358,"symbol":358,"bid":243,"ask":359,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"ELF   261009P00082000",1.2,-0.002741,0.00091,-0.005684,0.00121,-0.000055,{"strike":366,"call":367,"put":372,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":47,"gamma":243,"theta":243,"vega":243,"rho":371,"in_the_money":40},"ELF   261009C00083000",19.9,22.9,0.015633,{"contract_symbol":373,"symbol":373,"bid":243,"ask":374,"last":359,"change":243,"changePercent":9,"volume":243,"openInterest":375,"open_interest":375,"iv":249,"implied_volatility":249,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"ELF   261009P00083000",0.95,2,-0.004138,0.001317,-0.00823,0.001752,-0.000084,{"strike":382,"call":383,"put":391,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":243,"changePercent":9,"volume":243,"openInterest":375,"open_interest":375,"iv":244,"implied_volatility":244,"delta":388,"gamma":293,"theta":389,"vega":243,"rho":390,"in_the_money":40},"ELF   261009C00084000",18.85,21.35,18.01,0.999999,-0.000001,0.015822,{"contract_symbol":392,"symbol":392,"bid":243,"ask":393,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"ELF   261009P00084000",0.56,-0.006112,0.001864,-0.011647,0.002479,-0.000124,{"strike":400,"call":401,"put":407,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":405,"gamma":295,"theta":292,"vega":293,"rho":406,"in_the_money":40},"ELF   261009C00085000",17.85,20.45,0.999998,0.01601,{"contract_symbol":408,"symbol":408,"bid":243,"ask":409,"last":410,"change":113,"changePercent":9,"volume":47,"openInterest":411,"open_interest":411,"iv":249,"implied_volatility":249,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"ELF   261009P00085000",0.3,0.09,40,-0.008841,0.002581,-0.016126,0.003432,-0.000179,{"strike":418,"call":419,"put":428,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"ELF   261009C00086000",17,19.45,0.999994,0.000006,-0.00001,0.000004,0.016198,{"contract_symbol":429,"symbol":429,"bid":243,"ask":430,"last":431,"change":243,"changePercent":9,"volume":243,"openInterest":432,"open_interest":432,"iv":249,"implied_volatility":249,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ELF   261009P00086000",1.15,0.07,13,-0.012533,0.003498,-0.021855,0.004651,-0.000255,{"strike":439,"call":440,"put":450,"callItm":40,"putItm":14,"isAtm":14},87,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":243,"changePercent":9,"volume":243,"openInterest":47,"open_interest":47,"iv":244,"implied_volatility":244,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":40},"ELF   261009C00087000",15.9,18.75,12.39,0.99998,0.000019,-0.00003,0.000013,0.016386,{"contract_symbol":451,"symbol":451,"bid":243,"ask":452,"last":123,"change":243,"changePercent":9,"volume":243,"openInterest":453,"open_interest":453,"iv":249,"implied_volatility":249,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"ELF   261009P00087000",1.16,6,-0.017426,0.004644,-0.029017,0.006176,-0.000354,{"strike":460,"call":461,"put":469,"callItm":40,"putItm":14,"isAtm":14},88,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":465,"gamma":466,"theta":467,"vega":310,"rho":468,"in_the_money":40},"ELF   261009C00088000",14.85,17.3,0.999941,0.000051,-0.000082,0.016574,{"contract_symbol":470,"symbol":470,"bid":243,"ask":374,"last":471,"change":243,"changePercent":9,"volume":243,"openInterest":339,"open_interest":339,"iv":249,"implied_volatility":249,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"ELF   261009P00088000",1.9,-0.02378,0.006044,-0.037765,0.008037,-0.000484,{"strike":478,"call":479,"put":489,"callItm":40,"putItm":14,"isAtm":14},89,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"ELF   261009C00089000",13.9,16.95,0.3083,0.999932,0.000062,-0.000089,0.00004,0.016762,{"contract_symbol":490,"symbol":490,"bid":243,"ask":491,"last":492,"change":243,"changePercent":9,"volume":325,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"ELF   261009P00089000",2.18,0.12,12,0.6133,-0.025617,0.006782,-0.038135,0.008555,-0.000521,{"strike":501,"call":502,"put":513,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":243,"changePercent":9,"volume":243,"openInterest":47,"open_interest":47,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":40},"ELF   261009C00090000",12.9,15.3,11.24,0.2897,0.999921,0.000077,-0.000096,0.000046,0.01695,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":113,"changePercent":9,"volume":518,"openInterest":400,"open_interest":400,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"ELF   261009P00090000",0.05,2.2,0.11,19,0.58,-0.02765,0.007644,-0.038436,0.009118,-0.000561,{"strike":526,"call":527,"put":536,"callItm":40,"putItm":14,"isAtm":14},91,{"contract_symbol":528,"symbol":528,"bid":493,"ask":529,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"ELF   261009C00091000",14.4,0.2712,0.999906,0.000096,-0.000105,0.000053,0.017138,{"contract_symbol":537,"symbol":537,"bid":243,"ask":538,"last":539,"change":243,"changePercent":9,"volume":243,"openInterest":432,"open_interest":432,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"ELF   261009P00091000",2.22,0.61,0.5464,-0.029913,0.008662,-0.038662,0.009735,-0.000606,{"strike":547,"call":548,"put":560,"callItm":40,"putItm":14,"isAtm":14},92,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":375,"openInterest":325,"open_interest":325,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":40},"ELF   261009C00092000",10.95,14.5,10.45,1.87,0.2526,0.999889,0.000121,-0.000115,0.000063,0.017326,{"contract_symbol":561,"symbol":561,"bid":243,"ask":562,"last":409,"change":243,"changePercent":9,"volume":243,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"ELF   261009P00092000",2.25,51,0.5247,-0.035532,0.010395,-0.042789,0.01122,-0.00072,{"strike":571,"call":572,"put":584,"callItm":40,"putItm":14,"isAtm":14},93,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":178,"openInterest":375,"open_interest":375,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":40},"ELF   261009C00093000",10.55,12.55,11.5,1.82,0.234,0.999867,0.000154,-0.000126,0.000074,0.017514,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":123,"change":243,"changePercent":9,"volume":243,"openInterest":202,"open_interest":202,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"ELF   261009P00093000",0.1,0.21,0.5395,-0.053532,0.014072,-0.061236,0.015616,-0.001088,{"strike":595,"call":596,"put":608,"callItm":40,"putItm":14,"isAtm":14},94,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":280,"openInterest":375,"open_interest":375,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"ELF   261009C00094000",9.05,12.65,9.88,1.26,0.2153,0.99984,0.000199,-0.000138,0.000088,0.017702,{"contract_symbol":609,"symbol":609,"bid":515,"ask":610,"last":611,"change":243,"changePercent":9,"volume":243,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"ELF   261009P00094000",1.32,0.67,24,0.5524,-0.075683,0.017992,-0.08207,0.020442,-0.001542,{"strike":620,"call":621,"put":634,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":626,"changePercent":9,"volume":308,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":40},"ELF   261009C00095000",8.95,10.8,9.39,2.16,8,0.2059,0.999646,0.000437,-0.000277,0.000185,0.017886,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":453,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"ELF   261009P00095000",0.14,0.64,0.23,-0.26,163,0.553,-0.097891,0.021784,-0.099606,0.02478,-0.001998,{"strike":648,"call":649,"put":662,"callItm":40,"putItm":14,"isAtm":14},96,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":375,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"ELF   261009C00096000",7.25,9.75,8.86,-0.89,9,0.2766,0.987901,0.00793,-0.00907,0.004512,0.017841,{"contract_symbol":663,"symbol":663,"bid":123,"ask":664,"last":665,"change":666,"changePercent":9,"volume":190,"openInterest":627,"open_interest":627,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"ELF   261009P00096000",0.62,0.43,-1.03,0.5444,-0.120443,0.025686,-0.11382,0.028764,-0.002461,{"strike":674,"call":675,"put":685,"callItm":40,"putItm":14,"isAtm":14},97,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":678,"change":243,"changePercent":9,"volume":243,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"ELF   261009C00097000",6.3,8.7,0.3069,0.963228,0.018282,-0.025737,0.011539,0.017534,{"contract_symbol":686,"symbol":686,"bid":184,"ask":687,"last":687,"change":688,"changePercent":9,"volume":375,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"ELF   261009P00097000",0.85,0.26,29,0.5289,-0.144028,0.029914,-0.125078,0.03254,-0.002944,{"strike":697,"call":698,"put":709,"callItm":40,"putItm":14,"isAtm":14},98,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":243,"changePercent":9,"volume":243,"openInterest":627,"open_interest":627,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"ELF   261009C00098000",5.5,7.85,7.07,0.3285,0.926057,0.029723,-0.047947,0.020083,0.016973,{"contract_symbol":710,"symbol":710,"bid":711,"ask":374,"last":539,"change":712,"changePercent":9,"volume":202,"openInterest":493,"open_interest":493,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"ELF   261009P00098000",0.44,-0.7,0.509,-0.169968,0.034663,-0.134237,0.036288,-0.003474,{"strike":720,"call":721,"put":732,"callItm":40,"putItm":14,"isAtm":14},99,{"contract_symbol":722,"symbol":722,"bid":723,"ask":178,"last":724,"change":725,"changePercent":9,"volume":375,"openInterest":339,"open_interest":339,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":40},"ELF   261009C00099000",4.75,6.2,1.7,0.3696,0.862427,0.041494,-0.084732,0.031543,0.015868,{"contract_symbol":733,"symbol":733,"bid":734,"ask":103,"last":735,"change":736,"changePercent":9,"volume":375,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"ELF   261009P00099000",0.41,0.76,-0.34,22,0.4959,-0.203708,0.039799,-0.146317,0.040595,-0.004168,{"strike":745,"call":746,"put":757,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":747,"symbol":747,"bid":723,"ask":748,"last":749,"change":712,"changePercent":9,"volume":750,"openInterest":339,"open_interest":339,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":40},"ELF   261009C00100000",6.25,5.4,57,0.4075,0.792489,0.048973,-0.121549,0.041044,0.014618,{"contract_symbol":758,"symbol":758,"bid":39,"ask":759,"last":760,"change":761,"changePercent":9,"volume":762,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"ELF   261009P00100000",1.45,1.08,-0.17,18,20,0.5029,-0.250719,0.044124,-0.166843,0.045644,-0.005146,{"strike":771,"call":772,"put":782,"callItm":40,"putItm":14,"isAtm":14},101,{"contract_symbol":773,"symbol":773,"bid":774,"ask":700,"last":775,"change":243,"changePercent":9,"volume":243,"openInterest":697,"open_interest":697,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"ELF   261009C00101000",3.8,5.7,0.4252,0.730043,0.054215,-0.146539,0.047417,0.013515,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":785,"change":786,"changePercent":9,"volume":375,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"ELF   261009P00101000",0.98,1.64,-1.51,63,0.5138,-0.302105,0.047332,-0.186806,0.050023,-0.006223,{"strike":795,"call":796,"put":808,"callItm":40,"putItm":14,"isAtm":14},102,{"contract_symbol":797,"symbol":797,"bid":798,"ask":308,"last":799,"change":800,"changePercent":9,"volume":801,"openInterest":194,"open_interest":194,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":40},"ELF   261009C00102000",3.05,3.57,-1.43,27,0.4283,0.670524,0.058924,-0.161566,0.051905,0.012468,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":9,"changePercent":9,"volume":280,"openInterest":243,"open_interest":243,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"ELF   261009P00102000",1.29,2.89,2.54,0.5299,-0.355934,0.049038,-0.205808,0.053443,-0.007365,{"strike":820,"call":821,"put":833,"callItm":40,"putItm":14,"isAtm":40},103,{"contract_symbol":822,"symbol":822,"bid":798,"ask":823,"last":798,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":40},"ELF   261009C00103000",4.15,-1.25,34,114,0.4197,0.610188,0.063734,-0.167829,0.055019,0.011406,{"contract_symbol":834,"symbol":834,"bid":810,"ask":835,"last":836,"change":837,"changePercent":9,"volume":375,"openInterest":308,"open_interest":308,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"ELF   261009P00103000",3.85,3.04,-0.18,0.5387,-0.408061,0.050263,-0.218025,0.055689,-0.008478,{"strike":845,"call":846,"put":858,"callItm":40,"putItm":14,"isAtm":40},104,{"contract_symbol":847,"symbol":847,"bid":516,"ask":848,"last":849,"change":850,"changePercent":9,"volume":307,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"ELF   261009C00104000",4.5,2.59,-1.2,71,0.4004,0.545682,0.069021,-0.1654,0.05684,0.010261,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":453,"openInterest":453,"open_interest":453,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"ELF   261009P00104000",2.05,3.35,2.71,-0.04,0.5408,-0.459485,0.051173,-0.223718,0.05692,-0.009579,{"strike":218,"call":871,"put":882,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":872,"symbol":872,"bid":725,"ask":873,"last":874,"change":875,"changePercent":9,"volume":750,"openInterest":787,"open_interest":787,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"ELF   261009C00105000",2.75,2.72,-0.38,0.388,0.474875,0.071554,-0.16102,0.057102,0.008973,{"contract_symbol":883,"symbol":883,"bid":516,"ask":884,"last":885,"change":886,"changePercent":9,"volume":308,"openInterest":563,"open_interest":563,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":40},"ELF   261009P00105000",4.25,3.41,0.7,0.5514,-0.510067,0.050431,-0.229228,0.057197,-0.010683,{"strike":894,"call":895,"put":906,"callItm":14,"putItm":40,"isAtm":40},106,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":850,"changePercent":9,"volume":432,"openInterest":270,"open_interest":270,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"ELF   261009C00106000",1.47,3.7,1.75,0.4188,0.413225,0.064851,-0.169999,0.055856,0.007806,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":243,"changePercent":9,"volume":243,"openInterest":627,"open_interest":627,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":40},"ELF   261009P00106000",2.88,4.8,7.28,0.5805,-0.555296,0.047457,-0.239078,0.056665,-0.011711,{"strike":918,"call":919,"put":931,"callItm":14,"putItm":40,"isAtm":40},107,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":924,"changePercent":9,"volume":925,"openInterest":851,"open_interest":851,"iv":711,"implied_volatility":711,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"ELF   261009C00107000",1.51,2.09,1.8,-0.33,52,0.358919,0.059229,-0.171394,0.053599,0.006784,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":243,"changePercent":9,"volume":243,"openInterest":325,"open_interest":325,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"ELF   261009P00107000",3.25,5.95,6.14,0.6084,-0.595373,0.044408,-0.245738,0.055572,-0.012644,{"strike":943,"call":944,"put":958,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":950,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"ELF   261009C00108000",0.81,2.32,1.44,-0.71,119,56,0.4523,0.308668,0.054279,-0.166032,0.050502,0.005841,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":243,"changePercent":9,"volume":243,"openInterest":47,"open_interest":47,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":40},"ELF   261009P00108000",3.3,6.6,6.68,0.6315,-0.63187,0.041622,-0.24811,0.05406,-0.013508,{"strike":970,"call":971,"put":985,"callItm":14,"putItm":40,"isAtm":14},109,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":975,"change":976,"changePercent":9,"volume":977,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"ELF   261009C00109000",0.83,1.56,1.14,-0.36,150,26,0.4558,0.260209,0.04964,-0.154174,0.046539,0.004934,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":243,"changePercent":9,"volume":243,"openInterest":453,"open_interest":453,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":40},"ELF   261009P00109000",4.6,7.3,7.16,0.6552,-0.66419,0.038808,-0.249036,0.052298,-0.014296,{"strike":997,"call":998,"put":1010,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":47,"last":1001,"change":1002,"changePercent":9,"volume":925,"openInterest":1003,"open_interest":1003,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":14},"ELF   261009C00110000",0.68,0.96,-0.75,158,0.4594,0.21708,0.044599,-0.14069,0.04214,0.004123,{"contract_symbol":1011,"symbol":1011,"bid":775,"ask":1012,"last":655,"change":243,"changePercent":9,"volume":243,"openInterest":47,"open_interest":47,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":40},"ELF   261009P00110000",8.05,0.6758,-0.693802,0.036203,-0.247179,0.050323,-0.015032,{"strike":1020,"call":1021,"put":1033,"callItm":14,"putItm":40,"isAtm":14},111,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":47,"last":1024,"change":875,"changePercent":9,"volume":1025,"openInterest":1026,"open_interest":1026,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"ELF   261009C00111000",0.6,0.77,116,15,0.4772,0.187112,0.039276,-0.13372,0.038553,0.003555,{"contract_symbol":1034,"symbol":1034,"bid":961,"ask":1035,"last":1036,"change":9,"changePercent":9,"volume":411,"openInterest":243,"open_interest":243,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":40},"ELF   261009P00111000",8.85,8.83,0.6917,-0.721798,0.033827,-0.241949,0.048127,-0.015738,{"strike":1044,"call":1045,"put":1055,"callItm":14,"putItm":40,"isAtm":14},112,{"contract_symbol":1046,"symbol":1046,"bid":711,"ask":1047,"last":637,"change":639,"changePercent":9,"volume":339,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"ELF   261009C00112000",0.84,32,0.4964,0.16272,0.034555,-0.127288,0.035281,0.003091,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":9,"changePercent":9,"volume":206,"openInterest":243,"open_interest":243,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":40},"ELF   261009P00112000",7.45,9.8,9.74,0.7028,-0.748707,0.031616,-0.233417,0.045699,-0.016421,{"strike":1067,"call":1068,"put":1079,"callItm":14,"putItm":40,"isAtm":14},113,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":784,"last":409,"change":1071,"changePercent":9,"volume":280,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"ELF   261009C00113000",0.16,-0.42,73,0.5113,0.140226,0.030385,-0.118758,0.031956,0.002664,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":9,"changePercent":9,"volume":375,"openInterest":243,"open_interest":243,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":40},"ELF   261009P00113000",8.15,10.6,9.82,0.7088,-0.774962,0.029507,-0.221597,0.043017,-0.017092,{"strike":826,"call":1091,"put":1100,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1092,"symbol":1092,"bid":243,"ask":1093,"last":54,"change":148,"changePercent":9,"volume":375,"openInterest":627,"open_interest":627,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"ELF   261009C00114000",2.15,0.5211,0.11881,0.02658,-0.107891,0.028488,0.002259,{"contract_symbol":1101,"symbol":1101,"bid":598,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":40},"ELF   261009P00114000",11.55,0.7094,-0.800969,0.027438,-0.206404,0.040034,-0.017758,{"strike":1110,"call":1111,"put":1121,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":180,"last":409,"change":1114,"changePercent":9,"volume":375,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":395,"in_the_money":14},"ELF   261009C00115000",0.2,-0.3,925,0.5248,0.097955,0.022967,-0.094566,0.024792,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":40},"ELF   261009P00115000",8.9,12.45,0.7038,-0.827153,0.025339,-0.187621,0.03668,-0.018427,{"strike":1025,"call":1132,"put":1140,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1133,"symbol":1133,"bid":431,"ask":54,"last":517,"change":9,"changePercent":9,"volume":67,"openInterest":243,"open_interest":243,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"ELF   261009C00116000",0.5209,0.077122,0.019356,-0.078508,0.020737,0.00147,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":40},"ELF   261009P00116000",9.95,13.45,0.6925,-0.853373,0.023122,-0.16576,0.032934,-0.019098,{"strike":1151,"call":1152,"put":1162,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":1153,"symbol":1153,"bid":305,"ask":1154,"last":1155,"change":837,"changePercent":9,"volume":307,"openInterest":325,"open_interest":325,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"ELF   261009C00117000",2.28,0.03,0.5111,0.05755,0.015728,-0.061421,0.016534,0.0011,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":40},"ELF   261009P00117000",11.45,14.35,0.6879,-0.874849,0.020884,-0.147726,0.029548,-0.019685,{"strike":1173,"call":1174,"put":1184,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":1175,"symbol":1175,"bid":243,"ask":1176,"last":1177,"change":666,"changePercent":9,"volume":307,"openInterest":375,"open_interest":375,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"ELF   261009C00118000",2.26,0.18,0.5121,0.045184,0.012947,-0.050766,0.013639,0.000864,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":505,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":40},"ELF   261009P00118000",12.15,0.7129,-0.883549,0.019155,-0.145524,0.028087,-0.020039,{"strike":950,"call":1194,"put":1202,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1195,"symbol":1195,"bid":243,"ask":538,"last":638,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":14},"ELF   261009C00119000",0.5343,0.041349,0.011552,-0.049305,0.012696,0.00079,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":40},"ELF   261009P00119000",13.2,16.35,0.745,-0.888701,0.017747,-0.147262,0.027195,-0.020327,{"strike":1213,"call":1214,"put":1223,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1215,"symbol":1215,"bid":243,"ask":1216,"last":431,"change":324,"changePercent":9,"volume":47,"openInterest":1217,"open_interest":1217,"iv":1196,"implied_volatility":1196,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":14},"ELF   261009C00120000",1.1,54,0.032203,0.009415,-0.040185,0.010348,0.000616,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":464,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":40},"ELF   261009P00120000",13.6,-0.903455,0.016007,-0.132826,0.02453,-0.02079,{"strike":1232,"call":1233,"put":1240,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1234,"symbol":1234,"bid":243,"ask":516,"last":638,"change":243,"changePercent":9,"volume":243,"openInterest":308,"open_interest":308,"iv":1196,"implied_volatility":1196,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"ELF   261009C00121000",0.024851,0.007589,-0.032389,0.00834,0.000476,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":40},"ELF   261009P00121000",15.8,18.3,-0.916615,0.014355,-0.119118,0.021998,-0.021223,{"strike":1250,"call":1251,"put":1259,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1252,"symbol":1252,"bid":243,"ask":1253,"last":1177,"change":243,"changePercent":9,"volume":243,"openInterest":627,"open_interest":627,"iv":1196,"implied_volatility":1196,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":14},"ELF   261009C00125000",2.17,0.008063,0.00288,-0.012293,0.003166,0.000155,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":40},"ELF   261009P00125000",18.55,22.35,-0.955503,0.008791,-0.072948,0.013472,-0.022704,{"strike":1269,"call":1270,"put":1278,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1271,"symbol":1271,"bid":243,"ask":1093,"last":1272,"change":243,"changePercent":9,"volume":243,"openInterest":47,"open_interest":47,"iv":1196,"implied_volatility":1196,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"ELF   261009C00130000",1.5,0.001636,0.000689,-0.002942,0.000758,0.000032,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":40},"ELF   261009P00130000",24.3,27.25,-0.981434,0.004254,-0.035298,0.006519,-0.024134,{"strike":1288,"call":1289,"put":1297,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1290,"symbol":1290,"bid":243,"ask":1291,"last":687,"change":243,"changePercent":9,"volume":243,"openInterest":375,"open_interest":375,"iv":1196,"implied_volatility":1196,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":14},"ELF   261009C00135000",1.55,0.000275,0.000133,-0.000567,0.000146,0.000005,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":40},"ELF   261009P00135000",29.3,32.25,-0.992925,0.001841,-0.015277,0.002821,-0.025293,{"strike":222,"call":1307,"put":1314,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1308,"symbol":1308,"bid":243,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1196,"implied_volatility":1196,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":293,"in_the_money":14},"ELF   261009C00140000",1.4,0.000039,0.000021,-0.00009,0.000023,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1206,"implied_volatility":1206,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":40},"ELF   261009P00140000",34.2,37.3,-0.997516,0.000722,-0.005993,0.001107,-0.026322,"2026-10-02T23:39:53.897380+00:00"]