[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAP":3,"homepage-market-summary":30,"stock-options-GAP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"GAP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"The Gap, Inc.","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","Gap retails apparel, accessories, footwear, and personal care products under the Gap, Old Navy, Banana Republic, and Athleta brands. Old Navy generates more than half of Gap's sales. The firm also operates e-commerce sites, outlet stores, and specialty stores under various Gap names. Gap operates approximately 2,500 stores in North America, Europe, and Asia and franchises about 1,000 more in Asia, Europe, Latin America, and other regions. Gap was founded in 1969 and is based in San Francisco.","79,000","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.73,22.76,22.985,22.5,22.84,-0.11,-0.48,6158652.089597,65511,22.7289,53.75,0.040895,6025367.660746547,42.2,9880,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":243,"updated_at":787,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,11112,0.4,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",259,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",351,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",477,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,261,275,288,301,316,329,344,357,373,390,408,429,450,469,489,511,535,559,581,602,623,640,657,670,683,694,704,715,725,735,745,755,766,778],{"strike":245,"call":246,"put":254,"callItm":39,"putItm":88,"isAtm":88},14,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":181,"changePercent":9,"volume":181,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":177,"gamma":181,"theta":181,"vega":181,"rho":253,"in_the_money":39},"GAP   261002C00014000",8.5,9.25,8.73,13,1.1359,0.000191,{"contract_symbol":255,"symbol":255,"bid":181,"ask":256,"last":257,"change":181,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":260,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00014000",2.13,0.65,2,0.9891,-0.011591,{"strike":193,"call":262,"put":271,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":181,"changePercent":9,"volume":181,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":177,"gamma":181,"theta":269,"vega":181,"rho":270,"in_the_money":39},"GAP   261002C00015000",7.5,8.35,7.8,90,1.0809,-0.000001,0.000205,{"contract_symbol":272,"symbol":272,"bid":181,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":181,"gamma":181,"theta":274,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00015000",0.9756,-0.013385,{"strike":276,"call":277,"put":284,"callItm":39,"putItm":88,"isAtm":88},15.5,{"contract_symbol":278,"symbol":278,"bid":279,"ask":264,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":252,"implied_volatility":252,"delta":177,"gamma":181,"theta":282,"vega":181,"rho":283,"in_the_money":39},"GAP   261002C00015500",7,7.2,88,-0.000003,0.000211,{"contract_symbol":285,"symbol":285,"bid":181,"ask":256,"last":286,"change":181,"changePercent":9,"volume":181,"openInterest":188,"open_interest":188,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":287,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00015500",1.37,-0.013869,{"strike":289,"call":290,"put":297,"callItm":39,"putItm":88,"isAtm":88},16,{"contract_symbol":291,"symbol":291,"bid":292,"ask":279,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":252,"implied_volatility":252,"delta":177,"gamma":181,"theta":295,"vega":181,"rho":296,"in_the_money":39},"GAP   261002C00016000",6.65,6.95,101,-0.000004,0.000218,{"contract_symbol":298,"symbol":298,"bid":181,"ask":256,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":300,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00016000",3,-0.014628,{"strike":302,"call":303,"put":311,"callItm":39,"putItm":88,"isAtm":88},16.5,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":252,"implied_volatility":252,"delta":177,"gamma":181,"theta":309,"vega":181,"rho":310,"in_the_money":39},"GAP   261002C00016500",5.95,6.45,6.32,97,-0.000006,0.000225,{"contract_symbol":312,"symbol":312,"bid":181,"ask":53,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":315,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00016500",0.02,18,-0.015388,{"strike":317,"call":318,"put":324,"callItm":39,"putItm":88,"isAtm":88},17,{"contract_symbol":319,"symbol":319,"bid":320,"ask":292,"last":321,"change":181,"changePercent":9,"volume":181,"openInterest":201,"open_interest":201,"iv":252,"implied_volatility":252,"delta":177,"gamma":181,"theta":322,"vega":181,"rho":323,"in_the_money":39},"GAP   261002C00017000",5.45,5.82,-0.000008,0.000232,{"contract_symbol":325,"symbol":325,"bid":181,"ask":53,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":327,"open_interest":327,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":328,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00017000",0.24,6,-0.016149,{"strike":330,"call":331,"put":339,"callItm":39,"putItm":88,"isAtm":88},17.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":268,"implied_volatility":268,"delta":177,"gamma":181,"theta":337,"vega":181,"rho":338,"in_the_money":39},"GAP   261002C00017500",5,6.1,5.29,41,-0.000011,0.00024,{"contract_symbol":340,"symbol":340,"bid":181,"ask":53,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":343,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00017500",0.01,226,-0.01691,{"strike":314,"call":345,"put":353,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":350,"open_interest":350,"iv":268,"implied_volatility":268,"delta":177,"gamma":181,"theta":351,"vega":181,"rho":352,"in_the_money":39},"GAP   261002C00018000",4.45,4.95,4.73,46,-0.000013,0.000246,{"contract_symbol":354,"symbol":354,"bid":181,"ask":53,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":355,"open_interest":355,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":356,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00018000",108,-0.017671,{"strike":358,"call":359,"put":368,"callItm":39,"putItm":88,"isAtm":88},18.5,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":181,"changePercent":9,"volume":181,"openInterest":364,"open_interest":364,"iv":268,"implied_volatility":268,"delta":177,"gamma":365,"theta":366,"vega":181,"rho":367,"in_the_money":39},"GAP   261002C00018500",4,4.5,4.16,25,0.000001,-0.000017,0.000253,{"contract_symbol":369,"symbol":369,"bid":181,"ask":370,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":371,"open_interest":371,"iv":259,"implied_volatility":259,"delta":181,"gamma":181,"theta":372,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00018500",0.95,175,-0.018432,{"strike":374,"call":375,"put":383,"callItm":39,"putItm":88,"isAtm":88},19,{"contract_symbol":376,"symbol":376,"bid":377,"ask":361,"last":378,"change":181,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":252,"implied_volatility":252,"delta":379,"gamma":380,"theta":381,"vega":181,"rho":382,"in_the_money":39},"GAP   261002C00019000",2.91,3.77,0.999991,0.000043,-0.00002,0.000259,{"contract_symbol":384,"symbol":384,"bid":181,"ask":385,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":387,"open_interest":387,"iv":273,"implied_volatility":273,"delta":181,"gamma":388,"theta":389,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00019000",0.2,0.15,148,0.000002,-0.018607,{"strike":391,"call":392,"put":402,"callItm":39,"putItm":88,"isAtm":88},19.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":327,"open_interest":327,"iv":252,"implied_volatility":252,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"GAP   261002C00019500",2.97,3.95,3.34,0.999877,0.000505,-0.000024,0.000004,0.000266,{"contract_symbol":403,"symbol":403,"bid":181,"ask":404,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":405,"open_interest":405,"iv":273,"implied_volatility":273,"delta":337,"gamma":406,"theta":407,"vega":181,"rho":181,"in_the_money":88},"GAP   261002P00019500",0.75,100,0.000058,-0.019262,{"strike":409,"call":410,"put":421,"callItm":39,"putItm":88,"isAtm":88},20,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":181,"changePercent":9,"volume":181,"openInterest":415,"open_interest":415,"iv":252,"implied_volatility":252,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"GAP   261002C00020000",2.45,3.1,2.76,9,0.998903,0.00385,-0.000028,0.000031,0.000272,{"contract_symbol":422,"symbol":422,"bid":181,"ask":423,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":259,"implied_volatility":259,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":181,"in_the_money":88},"GAP   261002P00020000",0.12,258,-0.000223,0.001011,-0.020718,0.000007,{"strike":430,"call":431,"put":442,"callItm":39,"putItm":88,"isAtm":39},20.5,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":181,"changePercent":9,"volume":181,"openInterest":436,"open_interest":436,"iv":252,"implied_volatility":252,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"GAP   261002C00020500",1.97,2.38,2.34,211,0.99331,0.019655,-0.000033,0.000157,0.000277,{"contract_symbol":443,"symbol":443,"bid":181,"ask":444,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":445,"open_interest":445,"iv":259,"implied_volatility":259,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":269,"in_the_money":88},"GAP   261002P00020500",0.55,256,-0.002292,0.008651,-0.021481,0.00006,{"strike":52,"call":451,"put":462,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":181,"changePercent":9,"volume":181,"openInterest":456,"open_interest":456,"iv":268,"implied_volatility":268,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"GAP   261002C00021000",1.47,1.8,1.79,385,0.976609,0.06082,-0.014461,0.000465,0.00028,{"contract_symbol":463,"symbol":463,"bid":181,"ask":72,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":464,"open_interest":464,"iv":273,"implied_volatility":273,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":295,"in_the_money":88},"GAP   261002P00021000",496,-0.013947,0.043369,-0.021226,0.000299,{"strike":470,"call":471,"put":481,"callItm":39,"putItm":88,"isAtm":39},21.5,{"contract_symbol":472,"symbol":472,"bid":131,"ask":473,"last":474,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":268,"implied_volatility":268,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":39},"GAP   261002C00021500",1.57,1.25,546,0.919237,0.16478,-0.033867,0.001259,0.000269,{"contract_symbol":482,"symbol":482,"bid":181,"ask":483,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":484,"open_interest":484,"iv":259,"implied_volatility":259,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":381,"in_the_money":88},"GAP   261002P00021500",0.07,269,-0.062987,0.149181,-0.023007,0.001038,{"strike":197,"call":490,"put":501,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":491,"symbol":491,"bid":257,"ask":492,"last":493,"change":181,"changePercent":9,"volume":181,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"GAP   261002C00022000",1.03,0.84,1559,0.9707,0.820364,0.321949,-0.080608,0.002198,0.000243,{"contract_symbol":502,"symbol":502,"bid":181,"ask":503,"last":483,"change":181,"changePercent":9,"volume":181,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":88},"GAP   261002P00022000",0.08,588,0.6609,-0.091349,0.296293,-0.023773,0.001377,-0.000029,{"strike":18,"call":512,"put":523,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":513,"symbol":513,"bid":514,"ask":183,"last":515,"change":181,"changePercent":9,"volume":181,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"GAP   261002C00022500",0.32,0.37,294,0.6795,0.655624,0.646221,-0.133009,0.003087,0.000198,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":88},"GAP   261002P00022500",0.06,0.33,0.13,121,0.6102,-0.329152,0.705257,-0.112274,0.003041,-0.000104,{"strike":536,"call":537,"put":547,"callItm":88,"putItm":39,"isAtm":39},23,{"contract_symbol":538,"symbol":538,"bid":53,"ask":539,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":88},"GAP   261002C00023000",0.28,447,0.8069,0.345901,0.545069,-0.154231,0.003093,0.000105,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":181,"changePercent":9,"volume":181,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"GAP   261002P00023000",0.27,0.52,0.36,49,0.4912,-0.747492,0.775641,-0.061684,0.002679,-0.000236,{"strike":560,"call":561,"put":570,"callItm":88,"putItm":39,"isAtm":39},23.5,{"contract_symbol":562,"symbol":562,"bid":181,"ask":503,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":88},"GAP   261002C00023500",380,0.7194,0.104202,0.299753,-0.029684,0.001516,0.000032,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":181,"changePercent":9,"volume":181,"openInterest":197,"open_interest":197,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"GAP   261002P00023500",0.57,0.98,0.6,0.6477,-0.918704,0.276352,-0.019933,0.001265,-0.000297,{"strike":582,"call":583,"put":591,"callItm":88,"putItm":39,"isAtm":39},24,{"contract_symbol":584,"symbol":584,"bid":181,"ask":313,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":428,"in_the_money":88},"GAP   261002C00024000",3126,0.7253,0.02124,0.083557,-0.004748,0.000428,{"contract_symbol":592,"symbol":592,"bid":177,"ask":593,"last":594,"change":181,"changePercent":9,"volume":181,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"GAP   261002P00024000",1.55,0.67,11,0.8116,-0.965225,0.112944,-0.009259,0.000645,-0.000316,{"strike":603,"call":604,"put":613,"callItm":88,"putItm":39,"isAtm":39},24.5,{"contract_symbol":605,"symbol":605,"bid":181,"ask":606,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":365,"in_the_money":88},"GAP   261002C00024500",0.23,185,0.7304,0.002682,0.0135,-0.003583,0.000069,{"contract_symbol":614,"symbol":614,"bid":593,"ask":615,"last":616,"change":181,"changePercent":9,"volume":181,"openInterest":617,"open_interest":617,"iv":596,"implied_volatility":596,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":39},"GAP   261002P00024500",2.04,1.92,300,-0.993847,0.02555,-0.001502,0.000146,-0.000332,{"strike":364,"call":624,"put":629,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":625,"symbol":625,"bid":181,"ask":341,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":626,"open_interest":626,"iv":608,"implied_volatility":608,"delta":270,"gamma":579,"theta":627,"vega":628,"rho":181,"in_the_money":88},"GAP   261002C00025000",183,-0.002506,0.000006,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":181,"changePercent":9,"volume":181,"openInterest":595,"open_interest":595,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"GAP   261002P00025000",2.06,2.54,2.42,0.8825,-0.998206,0.007743,-0.005734,0.000048,-0.000342,{"strike":641,"call":642,"put":648,"callItm":88,"putItm":39,"isAtm":88},25.5,{"contract_symbol":643,"symbol":643,"bid":181,"ask":644,"last":525,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":608,"implied_volatility":608,"delta":645,"gamma":646,"theta":647,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00025500",0.21,0.00001,0.000072,-0.002299,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":653,"gamma":654,"theta":655,"vega":388,"rho":656,"in_the_money":39},"GAP   261002P00025500",2.2,3.45,2.88,-0.999938,0.00037,-0.000019,-0.000347,{"strike":658,"call":659,"put":663,"callItm":88,"putItm":39,"isAtm":88},26,{"contract_symbol":660,"symbol":660,"bid":181,"ask":404,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":608,"implied_volatility":608,"delta":181,"gamma":661,"theta":662,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00026000",0.000003,-0.002296,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":667,"gamma":668,"theta":366,"vega":181,"rho":669,"in_the_money":39},"GAP   261002P00026000",3.05,3.55,-0.999996,0.000025,-0.000354,{"strike":671,"call":672,"put":675,"callItm":88,"putItm":39,"isAtm":88},26.5,{"contract_symbol":673,"symbol":673,"bid":181,"ask":404,"last":503,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":674,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00026500",-0.002294,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":680,"gamma":365,"theta":681,"vega":181,"rho":682,"in_the_money":39},"GAP   261002P00026500",3.25,4.35,3.8,-1,-0.000015,-0.000361,{"strike":684,"call":685,"put":687,"callItm":88,"putItm":39,"isAtm":88},27,{"contract_symbol":686,"symbol":686,"bid":181,"ask":404,"last":106,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":446,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00027000",{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":692,"vega":181,"rho":693,"in_the_money":39},"GAP   261002P00027000",3.9,5.2,4.51,-0.000014,-0.000368,{"strike":695,"call":696,"put":699,"callItm":88,"putItm":39,"isAtm":88},28,{"contract_symbol":697,"symbol":697,"bid":181,"ask":404,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":586,"implied_volatility":586,"delta":181,"gamma":181,"theta":698,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00028000",-0.002342,{"contract_symbol":700,"symbol":700,"bid":701,"ask":334,"last":702,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":634,"implied_volatility":634,"delta":680,"gamma":181,"theta":692,"vega":181,"rho":703,"in_the_money":39},"GAP   261002P00028000",4.9,5.43,-0.000383,{"strike":201,"call":705,"put":708,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":706,"symbol":706,"bid":181,"ask":404,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":707,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00029000",-0.002285,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":713,"vega":181,"rho":714,"in_the_money":39},"GAP   261002P00029000",5.8,7.1,6.31,-0.000009,-0.000395,{"strike":716,"call":717,"put":720,"callItm":88,"putItm":39,"isAtm":88},30,{"contract_symbol":718,"symbol":718,"bid":181,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":181,"gamma":181,"theta":719,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00030000",-0.002336,{"contract_symbol":721,"symbol":721,"bid":722,"ask":188,"last":723,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":322,"vega":181,"rho":724,"in_the_money":39},"GAP   261002P00030000",6.7,7.17,-0.000409,{"strike":726,"call":727,"put":730,"callItm":88,"putItm":39,"isAtm":88},31,{"contract_symbol":728,"symbol":728,"bid":181,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":729,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00031000",-0.002279,{"contract_symbol":731,"symbol":731,"bid":264,"ask":732,"last":733,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":634,"implied_volatility":634,"delta":680,"gamma":181,"theta":309,"vega":181,"rho":734,"in_the_money":39},"GAP   261002P00031000",9.2,7.79,-0.000424,{"strike":736,"call":737,"put":740,"callItm":88,"putItm":39,"isAtm":88},32,{"contract_symbol":738,"symbol":738,"bid":181,"ask":126,"last":171,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":739,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00032000",-0.002277,{"contract_symbol":741,"symbol":741,"bid":248,"ask":742,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":743,"vega":181,"rho":744,"in_the_money":39},"GAP   261002P00032000",10.2,-0.000005,-0.000436,{"strike":746,"call":747,"put":750,"callItm":88,"putItm":39,"isAtm":88},33,{"contract_symbol":748,"symbol":748,"bid":181,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":749,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00033000",-0.002275,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":732,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":282,"vega":181,"rho":754,"in_the_money":39},"GAP   261002P00033000",9.45,10.95,-0.00045,{"strike":756,"call":757,"put":760,"callItm":88,"putItm":39,"isAtm":88},34,{"contract_symbol":758,"symbol":758,"bid":181,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":181,"gamma":181,"theta":759,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00034000",-0.002329,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":634,"implied_volatility":634,"delta":680,"gamma":181,"theta":269,"vega":181,"rho":765,"in_the_money":39},"GAP   261002P00034000",10.25,12.5,11.35,-0.000466,{"strike":767,"call":768,"put":772,"callItm":88,"putItm":39,"isAtm":88},35,{"contract_symbol":769,"symbol":769,"bid":181,"ask":770,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":771,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00035000",1.15,-0.002272,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":269,"vega":181,"rho":777,"in_the_money":39},"GAP   261002P00035000",11.25,13.4,12.51,-0.000477,{"strike":205,"call":779,"put":782,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":780,"symbol":780,"bid":181,"ask":370,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":608,"implied_volatility":608,"delta":181,"gamma":181,"theta":781,"vega":181,"rho":181,"in_the_money":88},"GAP   261002C00036000",-0.002271,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":784,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":680,"gamma":181,"theta":181,"vega":181,"rho":786,"in_the_money":39},"GAP   261002P00036000",12.3,14.4,-0.00049,"2026-10-02T08:40:41.029228+00:00"]