[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBUG":3,"homepage-market-summary":30,"stock-options-GBUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GBUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Active Gold & Silver Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4745,0.67987,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.11,46.32,46.53,45.59,45.845,0.265,0.58,17248.890714,59.02,33.93,74445.577727764,48.5,1212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":197,"updated_at":849,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},0,320,0.11,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",103,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",194,"270416",[198,210,221,233,246,259,273,289,306,323,341,362,380,401,419,437,458,479,499,521,541,560,580,602,623,642,659,678,694,709,722,736,750,765,780,795,809,821,831,840],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":74,"isAtm":74},28,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"GBUG  261016C00028000",16.7,19.1,0.472,0.01074,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00028000",1.2,0.3645,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":74,"isAtm":74},29,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"GBUG  261016C00029000",15.7,18.1,0.4698,0.011123,{"contract_symbol":219,"symbol":219,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00029000",0.3636,{"strike":222,"call":223,"put":231,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":227,"gamma":228,"theta":229,"vega":228,"rho":230,"in_the_money":11},"GBUG  261016C00030000",14.7,17.1,0.999999,0.000001,-0.000001,0.011507,{"contract_symbol":232,"symbol":232,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00030000",{"strike":234,"call":235,"put":244,"callItm":11,"putItm":74,"isAtm":74},31,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"GBUG  261016C00031000",13.7,16.1,0.999993,0.000008,-0.000005,0.000003,0.01189,{"contract_symbol":245,"symbol":245,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00031000",{"strike":247,"call":248,"put":257,"callItm":11,"putItm":74,"isAtm":74},32,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"GBUG  261016C00032000",12.7,15.1,0.99997,0.00003,-0.000019,0.000011,0.012274,{"contract_symbol":258,"symbol":258,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00032000",{"strike":260,"call":261,"put":270,"callItm":11,"putItm":74,"isAtm":74},33,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"GBUG  261016C00033000",11.7,14.1,0.999876,0.000113,-0.000073,0.000044,0.012655,{"contract_symbol":271,"symbol":271,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":229,"gamma":272,"theta":229,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016P00033000",0.000002,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":74,"isAtm":74},34,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"GBUG  261016C00034000",10.7,13.1,0.999584,0.000351,-0.000228,0.000135,0.013033,{"contract_symbol":285,"symbol":285,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":286,"gamma":287,"theta":288,"vega":242,"rho":180,"in_the_money":74},"GBUG  261016P00034000",-0.000008,0.000012,-0.000004,{"strike":290,"call":291,"put":300,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"GBUG  261016C00035000",10.3,12.1,0.998826,0.000919,-0.000591,0.000352,0.013403,{"contract_symbol":301,"symbol":301,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":229,"in_the_money":74},"GBUG  261016P00035000",-0.000047,0.000059,-0.000023,0.000017,{"strike":307,"call":308,"put":317,"callItm":11,"putItm":74,"isAtm":74},36,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"GBUG  261016C00036000",9.3,11.1,0.996773,0.002292,-0.001486,0.000882,0.013749,{"contract_symbol":318,"symbol":318,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":288,"in_the_money":74},"GBUG  261016P00036000",-0.00023,0.000262,-0.000101,0.000078,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":74,"isAtm":74},37,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"GBUG  261016C00037000",8.3,10.2,0.992623,0.004811,-0.003091,0.001843,0.014057,{"contract_symbol":335,"symbol":335,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":74},"GBUG  261016P00037000",-0.000906,0.000934,-0.000361,0.000278,-0.000016,{"strike":342,"call":343,"put":353,"callItm":11,"putItm":74,"isAtm":74},38,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":204,"implied_volatility":204,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"GBUG  261016C00038000",7.3,9.1,2,0.983778,0.009503,-0.006162,0.003658,0.014278,{"contract_symbol":354,"symbol":354,"bid":180,"ask":208,"last":355,"change":180,"changePercent":9,"volume":180,"openInterest":356,"open_interest":356,"iv":220,"implied_volatility":220,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":74},"GBUG  261016P00038000",3.5,3,-0.002957,0.002751,-0.001058,0.000816,-0.000053,{"strike":363,"call":364,"put":373,"callItm":11,"putItm":74,"isAtm":74},39,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"GBUG  261016C00039000",6.3,8.1,0.968991,0.016484,-0.010589,0.006315,0.01439,{"contract_symbol":374,"symbol":374,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":74},"GBUG  261016P00039000",-0.008611,0.007105,-0.002747,0.002112,-0.000156,{"strike":381,"call":382,"put":392,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":216,"implied_volatility":216,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"GBUG  261016C00040000",5,7.2,9.41,0.944195,0.026524,-0.017038,0.010162,0.014316,{"contract_symbol":393,"symbol":393,"bid":180,"ask":394,"last":395,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":74},"GBUG  261016P00040000",1.25,3.1,-0.02132,0.01553,-0.006004,0.004616,-0.000387,{"strike":402,"call":403,"put":411,"callItm":11,"putItm":74,"isAtm":74},41,{"contract_symbol":404,"symbol":404,"bid":405,"ask":366,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"GBUG  261016C00041000",4.4,0.907019,0.039213,-0.025189,0.015023,0.014008,{"contract_symbol":412,"symbol":412,"bid":180,"ask":127,"last":413,"change":180,"changePercent":9,"volume":180,"openInterest":384,"open_interest":384,"iv":220,"implied_volatility":220,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":74},"GBUG  261016P00041000",0.8,-0.045966,0.029369,-0.011298,0.008707,-0.000837,{"strike":420,"call":421,"put":429,"callItm":11,"putItm":74,"isAtm":74},42,{"contract_symbol":422,"symbol":422,"bid":355,"ask":423,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"GBUG  261016C00042000",5.3,0.85456,0.053583,-0.034744,0.020624,0.01341,{"contract_symbol":430,"symbol":430,"bid":180,"ask":431,"last":384,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":74},"GBUG  261016P00042000",1.4,-0.089527,0.049148,-0.019001,0.014607,-0.001637,{"strike":438,"call":439,"put":449,"callItm":11,"putItm":74,"isAtm":74},43,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":216,"implied_volatility":216,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"GBUG  261016C00043000",2.75,4.6,7.1,0.78958,0.068013,-0.043689,0.026057,0.012569,{"contract_symbol":450,"symbol":450,"bid":180,"ask":451,"last":452,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":220,"implied_volatility":220,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"GBUG  261016P00043000",1.55,2.25,-0.15473,0.072498,-0.027889,0.021494,-0.002842,{"strike":459,"call":460,"put":471,"callItm":11,"putItm":74,"isAtm":11},44,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":180,"changePercent":9,"volume":180,"openInterest":465,"open_interest":465,"iv":204,"implied_volatility":204,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"GBUG  261016C00044000",1.9,3.8,3.9,46,0.709847,0.080329,-0.052087,0.030919,0.011432,{"contract_symbol":472,"symbol":472,"bid":180,"ask":473,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":74},"GBUG  261016P00044000",1.7,-0.244008,0.095545,-0.036755,0.028326,-0.004504,{"strike":480,"call":481,"put":491,"callItm":11,"putItm":74,"isAtm":11},45,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":463,"change":180,"changePercent":9,"volume":180,"openInterest":438,"open_interest":438,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"GBUG  261016C00045000",1.3,3.3,0.4668,0.622581,0.090142,-0.057161,0.034312,0.010139,{"contract_symbol":492,"symbol":492,"bid":180,"ask":347,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":74},"GBUG  261016P00045000",0.3837,-0.358725,0.10785,-0.046204,0.033743,-0.006683,{"strike":465,"call":500,"put":510,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"GBUG  261016C00046000",0.7,2.6,0.444,0.528279,0.099255,-0.056942,0.035936,0.008709,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"GBUG  261016P00046000",0.45,2.45,1.49,0.4078,-0.472161,0.108064,-0.05231,0.035938,-0.008892,{"strike":187,"call":522,"put":532,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":523,"symbol":523,"bid":524,"ask":452,"last":525,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":74},"GBUG  261016C00047000",0.15,2.79,0.4464,0.430562,0.097454,-0.056531,0.035479,0.007148,{"contract_symbol":533,"symbol":533,"bid":45,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"GBUG  261016P00047000",2.9,0.4045,-0.579917,0.107003,-0.050969,0.035301,-0.011008,{"strike":542,"call":543,"put":551,"callItm":74,"putItm":11,"isAtm":11},48,{"contract_symbol":544,"symbol":544,"bid":180,"ask":462,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":74},"GBUG  261016C00048000",0.4925,0.356344,0.083819,-0.059174,0.033665,0.005911,{"contract_symbol":552,"symbol":552,"bid":473,"ask":355,"last":553,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"GBUG  261016P00048000",1.91,0.365,-0.700645,0.105389,-0.040861,0.031368,-0.013348,{"strike":561,"call":562,"put":570,"callItm":74,"putItm":11,"isAtm":74},49,{"contract_symbol":563,"symbol":563,"bid":180,"ask":473,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":74},"GBUG  261016C00049000",0.522,0.293366,0.073014,-0.057896,0.031078,0.004872,{"contract_symbol":571,"symbol":571,"bid":513,"ask":572,"last":573,"change":180,"changePercent":9,"volume":180,"openInterest":384,"open_interest":384,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"GBUG  261016P00049000",4.3,1.99,0.2894,-0.851844,0.088494,-0.021566,0.020882,-0.016249,{"strike":581,"call":582,"put":593,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":356,"change":180,"changePercent":9,"volume":180,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":74},"GBUG  261016C00050000",0.05,1.45,21,0.534,0.235077,0.063742,-0.052896,0.027756,0.003916,{"contract_symbol":594,"symbol":594,"bid":484,"ask":595,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"GBUG  261016P00050000",5.1,0.2197,-0.968636,0.035586,-0.004998,0.006375,-0.018632,{"strike":603,"call":604,"put":613,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":605,"symbol":605,"bid":180,"ask":431,"last":606,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":74},"GBUG  261016C00051000",1.8,0.5354,0.181721,0.054595,-0.045552,0.023838,0.003039,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"GBUG  261016P00051000",4,5.9,0.1522,-0.999618,0.001006,-0.000068,0.000125,-0.019555,{"strike":624,"call":625,"put":633,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":626,"symbol":626,"bid":180,"ask":483,"last":512,"change":180,"changePercent":9,"volume":180,"openInterest":177,"open_interest":177,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"GBUG  261016C00052000",0.5629,0.15025,0.04592,-0.042348,0.021079,0.002513,{"contract_symbol":634,"symbol":634,"bid":595,"ask":635,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"GBUG  261016P00052000",7.4,0.1777,-0.999706,0.000676,-0.000062,0.000098,-0.01994,{"strike":643,"call":644,"put":651,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":645,"symbol":645,"bid":180,"ask":483,"last":395,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":627,"implied_volatility":627,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":74},"GBUG  261016C00053000",0.113495,0.037829,-0.034886,0.017365,0.001904,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":655,"gamma":656,"theta":286,"vega":657,"rho":658,"in_the_money":11},"GBUG  261016P00053000",6,7.8,-0.999966,0.000088,0.000013,-0.020328,{"strike":660,"call":661,"put":671,"callItm":74,"putItm":11,"isAtm":74},54,{"contract_symbol":662,"symbol":662,"bid":180,"ask":394,"last":663,"change":180,"changePercent":9,"volume":180,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"GBUG  261016C00054000",2.59,10,0.5627,0.084058,0.03037,-0.027985,0.013935,0.001415,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":675,"gamma":676,"theta":229,"vega":228,"rho":677,"in_the_money":11},"GBUG  261016P00054000",6.9,8.8,-0.999997,0.000009,-0.020712,{"strike":679,"call":680,"put":688,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":681,"symbol":681,"bid":180,"ask":208,"last":682,"change":180,"changePercent":9,"volume":180,"openInterest":586,"open_interest":586,"iv":627,"implied_volatility":627,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":74},"GBUG  261016C00055000",2.02,0.061275,0.023824,-0.02197,0.010936,0.001034,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":384,"change":180,"changePercent":9,"volume":180,"openInterest":177,"open_interest":177,"iv":636,"implied_volatility":636,"delta":692,"gamma":228,"theta":180,"vega":180,"rho":693,"in_the_money":11},"GBUG  261016P00055000",8,9.8,-1,-0.021096,{"strike":695,"call":696,"put":704,"callItm":74,"putItm":11,"isAtm":74},56,{"contract_symbol":697,"symbol":697,"bid":180,"ask":208,"last":698,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":665,"implied_volatility":665,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":74},"GBUG  261016C00056000",4.8,0.04379,0.018249,-0.016816,0.008374,0.000741,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":708,"in_the_money":11},"GBUG  261016P00056000",9,10.8,-0.02148,{"strike":710,"call":711,"put":718,"callItm":74,"putItm":11,"isAtm":74},57,{"contract_symbol":712,"symbol":712,"bid":180,"ask":208,"last":572,"change":180,"changePercent":9,"volume":180,"openInterest":356,"open_interest":356,"iv":627,"implied_volatility":627,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":74},"GBUG  261016C00057000",0.03087,0.013707,-0.01264,0.006292,0.000523,{"contract_symbol":719,"symbol":719,"bid":664,"ask":720,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":721,"in_the_money":11},"GBUG  261016P00057000",11.8,-0.021863,{"strike":723,"call":724,"put":731,"callItm":74,"putItm":11,"isAtm":74},58,{"contract_symbol":725,"symbol":725,"bid":180,"ask":208,"last":405,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":627,"implied_volatility":627,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":74},"GBUG  261016C00058000",0.021386,0.010081,-0.009297,0.004628,0.000363,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":735,"in_the_money":11},"GBUG  261016P00058000",11,12.8,-0.022247,{"strike":737,"call":738,"put":746,"callItm":74,"putItm":11,"isAtm":74},59,{"contract_symbol":739,"symbol":739,"bid":180,"ask":208,"last":740,"change":180,"changePercent":9,"volume":180,"openInterest":260,"open_interest":260,"iv":665,"implied_volatility":665,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":74},"GBUG  261016C00059000",3.7,0.01456,0.007264,-0.006694,0.003333,0.000248,{"contract_symbol":747,"symbol":747,"bid":177,"ask":748,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":749,"in_the_money":11},"GBUG  261016P00059000",13.8,-0.02263,{"strike":751,"call":752,"put":760,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":753,"symbol":753,"bid":180,"ask":524,"last":584,"change":180,"changePercent":9,"volume":180,"openInterest":754,"open_interest":754,"iv":665,"implied_volatility":665,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":74},"GBUG  261016C00060000",20,0.009788,0.005148,-0.004744,0.002362,0.000167,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":764,"in_the_money":11},"GBUG  261016P00060000",13,14.8,-0.023013,{"strike":766,"call":767,"put":775,"callItm":74,"putItm":11,"isAtm":74},61,{"contract_symbol":768,"symbol":768,"bid":180,"ask":208,"last":484,"change":180,"changePercent":9,"volume":180,"openInterest":769,"open_interest":769,"iv":627,"implied_volatility":627,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":74},"GBUG  261016C00061000",7,0.006507,0.003594,-0.003314,0.00165,0.000111,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":779,"in_the_money":11},"GBUG  261016P00061000",14,15.8,-0.023397,{"strike":781,"call":782,"put":790,"callItm":74,"putItm":11,"isAtm":74},62,{"contract_symbol":783,"symbol":783,"bid":180,"ask":524,"last":784,"change":180,"changePercent":9,"volume":180,"openInterest":751,"open_interest":751,"iv":665,"implied_volatility":665,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":74},"GBUG  261016C00062000",0.72,0.004245,0.002459,-0.002266,0.001128,0.000073,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":794,"in_the_money":11},"GBUG  261016P00062000",15,16.8,-0.023781,{"strike":796,"call":797,"put":804,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":798,"symbol":798,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":665,"implied_volatility":665,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":74},"GBUG  261016C00065000",0.001104,0.000726,-0.000669,0.000333,0.000019,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":808,"in_the_money":11},"GBUG  261016P00065000",18,19.8,-0.024931,{"strike":810,"call":811,"put":816,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":812,"symbol":812,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":665,"implied_volatility":665,"delta":813,"gamma":814,"theta":620,"vega":815,"rho":272,"in_the_money":74},"GBUG  261016C00070000",0.000095,0.000074,0.000034,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":820,"in_the_money":11},"GBUG  261016P00070000",23,24.8,-0.02685,{"strike":822,"call":823,"put":827,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":824,"symbol":824,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":665,"implied_volatility":665,"delta":825,"gamma":826,"theta":241,"vega":242,"rho":180,"in_the_money":74},"GBUG  261016C00075000",0.000007,0.000006,{"contract_symbol":828,"symbol":828,"bid":199,"ask":829,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":830,"in_the_money":11},"GBUG  261016P00075000",29.8,-0.028767,{"strike":832,"call":833,"put":835,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":834,"symbol":834,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":627,"implied_volatility":627,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016C00080000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":839,"in_the_money":11},"GBUG  261016P00080000",32.7,34.8,-0.030685,{"strike":841,"call":842,"put":844,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":843,"symbol":843,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":627,"implied_volatility":627,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"GBUG  261016C00085000",{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":692,"gamma":180,"theta":180,"vega":180,"rho":848,"in_the_money":11},"GBUG  261016P00085000",37.6,39.8,-0.032603,"2026-10-04T18:12:13.743804+00:00"]