[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENSG":3,"homepage-market-summary":35,"stock-options-ENSG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENSG","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},"The Ensign Group, Inc.","Nasdaq",null,"SERVICES-SKILLED NURSING CARE FACILITIES","Ensign Group Inc provides post-acute healthcare services in the United States. Its regional subsidiaries oversee skilled nursing, assisted living, home health and hospice, mobile ancillary, and urgent care operations. Medicare and Medicaid programs contribute majority of revenue received for Ensign's services. The firm operates through two segments, Skilled services, and Standard Bearer. The skilled services segment includes the operation of skilled nursing facilities and rehabilitation therapy services. The Standard Bearer segment comprises of properties owned by the company through its captive REIT and leased to skilled nursing and assisted living operations. The majority of the revenue is generated from the skilled services segment.","46,000","San Juan Capistrano, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1514,0.26,"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},171.78,169.94,173.14,169.64,169.63,2.15,1.27,326425.413725,12864,172.0674,218,141.58,490976.19653664,39.5,4753,{"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":203,"updated_at":613,"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",12,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},105,72,0.01,[190,191,195,199],{"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",47,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",75,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",166,"270319",[204,226,247,267,286,304,325,349,371,394,417,441,465,487,507,527,547,566,577,586,594,603],{"strike":205,"call":206,"put":217,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":44},"ENSG  261016C00130000",40.3,43.9,0,0.4076,0.999793,0.000057,-0.000383,0.000263,0.049848,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":14},"ENSG  261016P00130000",1.55,0.3868,-0.000101,0.000031,-0.000185,0.000134,-0.000007,{"strike":227,"call":228,"put":238,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":44},"ENSG  261016C00135000",35.3,38.9,0.4199,0.998517,0.000342,-0.002435,0.001625,0.051677,{"contract_symbol":239,"symbol":239,"bid":210,"ask":240,"last":241,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"ENSG  261016P00135000",1.85,0.2,-0.000644,0.000173,-0.001043,0.000756,-0.000043,{"strike":248,"call":249,"put":258,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":44},"ENSG  261016C00140000",30.3,33.4,0.995373,0.000984,-0.006605,0.00454,0.053385,{"contract_symbol":259,"symbol":259,"bid":210,"ask":260,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"ENSG  261016P00140000",0.95,0.3866,-0.003071,0.000719,-0.004338,0.003144,-0.000207,{"strike":268,"call":269,"put":278,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":44},"ENSG  261016C00145000",26.1,29,0.984727,0.002805,-0.018825,0.012939,0.05458,{"contract_symbol":279,"symbol":279,"bid":210,"ask":280,"last":132,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"ENSG  261016P00145000",1.15,-0.011446,0.002304,-0.013923,0.010086,-0.000774,{"strike":287,"call":288,"put":297,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":232,"implied_volatility":232,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":44},"ENSG  261016C00150000",21.1,23.4,0.954476,0.006773,-0.048237,0.032186,0.054426,{"contract_symbol":298,"symbol":298,"bid":210,"ask":25,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"ENSG  261016P00150000",-0.033799,0.00577,-0.034871,0.02526,-0.002295,{"strike":305,"call":306,"put":316,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":211,"implied_volatility":211,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"ENSG  261016C00155000",15.4,19,20.5,0.907832,0.012053,-0.080897,0.055605,0.053145,{"contract_symbol":317,"symbol":317,"bid":210,"ask":318,"last":319,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"ENSG  261016P00155000",2.25,1.3,-0.081535,0.01159,-0.070044,0.050738,-0.005563,{"strike":326,"call":327,"put":338,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"ENSG  261016C00160000",11.4,14.4,14.6,0.3724,0.843894,0.019111,-0.10705,0.08054,0.050675,{"contract_symbol":339,"symbol":339,"bid":210,"ask":340,"last":341,"change":210,"changePercent":9,"volume":210,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"ENSG  261016P00160000",2.4,1.65,2,0.332,-0.130307,0.018968,-0.084482,0.071285,-0.008873,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"ENSG  261016C00165000",7.4,9.9,0.3325,0.742485,0.028857,-0.128844,0.108583,0.045632,{"contract_symbol":362,"symbol":362,"bid":127,"ask":363,"last":87,"change":364,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"ENSG  261016P00165000",3.1,-1.56,0.3222,-0.251539,0.029409,-0.123353,0.107255,-0.017219,{"strike":372,"call":373,"put":384,"callItm":44,"putItm":14,"isAtm":44},170,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":44},"ENSG  261016C00170000",3,7,7.7,0.3012,0.581634,0.038544,-0.14125,0.131394,0.036414,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":387,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"ENSG  261016P00170000",1.7,4.3,0.2888,-0.415878,0.040147,-0.135247,0.131218,-0.028563,{"strike":395,"call":396,"put":408,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":86,"change":400,"changePercent":9,"volume":401,"openInterest":375,"open_interest":375,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"ENSG  261016C00175000",1.25,4.5,0.61,102,0.3074,0.39034,0.037116,-0.141631,0.12911,0.024664,{"contract_symbol":409,"symbol":409,"bid":410,"ask":376,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":44},"ENSG  261016P00175000",3.4,0.2489,-0.639288,0.044703,-0.111906,0.125944,-0.044122,{"strike":418,"call":419,"put":431,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":420,"symbol":420,"bid":210,"ask":421,"last":422,"change":423,"changePercent":9,"volume":342,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"ENSG  261016C00180000",2.85,1.59,-1.63,9,0.267,0.192783,0.030479,-0.087783,0.092111,0.012344,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"ENSG  261016P00180000",7.9,10.3,0.2674,-0.806891,0.030471,-0.087988,0.092206,-0.056676,{"strike":442,"call":443,"put":454,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":444,"symbol":444,"bid":210,"ask":445,"last":446,"change":210,"changePercent":9,"volume":210,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"ENSG  261016C00185000",1.5,2.8,11,0.3077,0.115009,0.018754,-0.071715,0.065303,0.00736,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":210,"changePercent":9,"volume":210,"openInterest":375,"open_interest":375,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"ENSG  261016P00185000",12.2,14.7,10,0.2684,-0.916856,0.01695,-0.049326,0.051488,-0.065605,{"strike":466,"call":467,"put":477,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":468,"symbol":468,"bid":210,"ask":219,"last":469,"change":210,"changePercent":9,"volume":210,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"ENSG  261016C00190000",0.1,16,0.3076,0.050162,0.009992,-0.038191,0.034787,0.003224,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"ENSG  261016P00190000",16.3,20,0.2794,-0.965257,0.008172,-0.025763,0.025839,-0.070635,{"strike":488,"call":489,"put":498,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":490,"symbol":490,"bid":210,"ask":491,"last":492,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":448,"implied_volatility":448,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"ENSG  261016C00195000",2.2,4,0.019041,0.004486,-0.017157,0.015623,0.001227,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"ENSG  261016P00195000",22.1,24.9,-0.98899,0.003084,-0.009722,0.009751,-0.074081,{"strike":508,"call":509,"put":518,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":510,"symbol":510,"bid":210,"ask":511,"last":512,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":448,"implied_volatility":448,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"ENSG  261016C00200000",1.35,2.7,0.006313,0.001718,-0.006571,0.005984,0.000408,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":44},"ENSG  261016P00200000",26.9,29.9,-0.997045,0.00096,-0.003027,0.003036,-0.076519,{"strike":528,"call":529,"put":538,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":530,"symbol":530,"bid":210,"ask":531,"last":532,"change":210,"changePercent":9,"volume":210,"openInterest":533,"open_interest":533,"iv":471,"implied_volatility":471,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":222,"in_the_money":14},"ENSG  261016C00210000",0.8,0.55,18,0.000475,0.000164,-0.000627,0.000571,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"ENSG  261016P00210000",36.9,39.9,-0.999866,0.000055,-0.000175,0.000175,-0.080538,{"strike":548,"call":549,"put":557,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":550,"symbol":550,"bid":210,"ask":551,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":471,"implied_volatility":471,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"ENSG  261016C00220000",1.45,0.000023,0.000009,-0.000036,0.000033,0.000001,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":44},"ENSG  261016P00220000",46.3,49.9,-0.999997,0.000002,-0.000005,0.000006,-0.084382,{"strike":567,"call":568,"put":571,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":569,"symbol":569,"bid":210,"ask":341,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":471,"implied_volatility":471,"delta":556,"gamma":210,"theta":570,"vega":556,"rho":210,"in_the_money":14},"ENSG  261016C00230000",-0.000001,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":575,"gamma":210,"theta":210,"vega":210,"rho":576,"in_the_money":44},"ENSG  261016P00230000",56.3,59.9,-1,-0.088217,{"strike":578,"call":579,"put":581,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":580,"symbol":580,"bid":210,"ask":341,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":471,"implied_volatility":471,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ENSG  261016C00240000",{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":575,"gamma":210,"theta":210,"vega":210,"rho":585,"in_the_money":44},"ENSG  261016P00240000",66.3,69.3,-0.092053,{"strike":57,"call":587,"put":589,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":588,"symbol":588,"bid":210,"ask":551,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":471,"implied_volatility":471,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ENSG  261016C00250000",{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":575,"gamma":210,"theta":210,"vega":210,"rho":593,"in_the_money":44},"ENSG  261016P00250000",76.3,79.9,-0.095884,{"strike":595,"call":596,"put":598,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":597,"symbol":597,"bid":210,"ask":341,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":448,"implied_volatility":448,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ENSG  261016C00260000",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":575,"gamma":210,"theta":210,"vega":210,"rho":602,"in_the_money":44},"ENSG  261016P00260000",86.3,89.9,-0.099719,{"strike":604,"call":605,"put":608,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":606,"symbol":606,"bid":210,"ask":607,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":448,"implied_volatility":448,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ENSG  261016C00270000",1.95,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":575,"gamma":210,"theta":210,"vega":210,"rho":612,"in_the_money":44},"ENSG  261016P00270000",96.8,99.6,-0.10356,"2026-10-04T16:16:54.031745+00:00"]