[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDX":3,"homepage-market-summary":30,"stock-options-GDX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDX","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},"VanEck Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7215,0.6331,"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},87.75,88.152,88.69,86.33,86.74,1.01,1.16,20130510.360166,117.18,68.13,25142028.399332684,40,5123,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":252,"updated_at":1789,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":106,"implied_volatility":178},82612,44303,[183,184,189,193,197,201,205,208,212,216,220,224,228,232,236,240,244,248],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-19",15,"261019",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",19,"261023",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",26,"261030",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",33,"261106",{"date":206,"label":206,"type":175,"days_to_expiration":28,"dte":28,"compact":207,"implied_volatility":9},"2026-11-13","261113",{"date":209,"label":209,"type":186,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",47,"261120",{"date":213,"label":213,"type":186,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",75,"261218",{"date":217,"label":217,"type":186,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",103,"270115",{"date":221,"label":221,"type":186,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",166,"270319",{"date":225,"label":225,"type":186,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",256,"270617",{"date":229,"label":229,"type":186,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-09-17",348,"270917",{"date":233,"label":233,"type":186,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-12-17",439,"271217",{"date":237,"label":237,"type":186,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",474,"280121",{"date":241,"label":241,"type":186,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-06-16",621,"280616",{"date":245,"label":245,"type":186,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",803,"281215",{"date":249,"label":249,"type":186,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",838,"290119",[253,267,279,290,300,310,321,333,348,364,387,409,432,458,486,512,536,565,591,620,648,677,705,734,762,790,815,842,870,897,923,950,975,998,1022,1045,1070,1092,1116,1136,1159,1180,1204,1225,1247,1268,1289,1310,1331,1351,1373,1391,1409,1426,1445,1462,1480,1497,1517,1535,1554,1574,1593,1611,1629,1645,1661,1675,1690,1704,1716,1729,1743,1756,1766,1778],{"strike":65,"call":254,"put":263,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":262,"in_the_money":11},"GDX   261009C00025000",61.15,63.55,71.02,0,16,0.439,0.004686,{"contract_symbol":264,"symbol":264,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00025000",0.01,0.6269,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":259,"changePercent":9,"volume":259,"openInterest":65,"open_interest":65,"iv":274,"implied_volatility":274,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":275,"in_the_money":11},"GDX   261009C00030000",56.1,58.55,65.62,0.4338,0.005623,{"contract_symbol":277,"symbol":277,"bid":259,"ask":278,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00030000",0.43,{"strike":280,"call":281,"put":287,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":259,"changePercent":9,"volume":259,"openInterest":195,"open_interest":195,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":286,"in_the_money":11},"GDX   261009C00035000",51.15,53.5,60.64,0.00656,{"contract_symbol":288,"symbol":288,"bid":259,"ask":289,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00035000",0.07,{"strike":28,"call":291,"put":298,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":259,"changePercent":9,"volume":259,"openInterest":296,"open_interest":296,"iv":274,"implied_volatility":274,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":297,"in_the_money":11},"GDX   261009C00040000",46.2,48.55,55.65,11,0.007498,{"contract_symbol":299,"symbol":299,"bid":259,"ask":278,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00040000",{"strike":301,"call":302,"put":308,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":259,"changePercent":9,"volume":259,"openInterest":296,"open_interest":296,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":307,"in_the_money":11},"GDX   261009C00045000",41.15,43.5,50.68,0.008435,{"contract_symbol":309,"symbol":309,"bid":259,"ask":289,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00045000",{"strike":311,"call":312,"put":319,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":259,"changePercent":9,"volume":259,"openInterest":317,"open_interest":317,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":318,"in_the_money":11},"GDX   261009C00050000",36.25,38.55,45.65,22,0.009372,{"contract_symbol":320,"symbol":320,"bid":259,"ask":278,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00050000",{"strike":322,"call":323,"put":330,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":259,"changePercent":9,"volume":259,"openInterest":328,"open_interest":328,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":329,"in_the_money":11},"GDX   261009C00055000",31.25,33.55,37,21,0.010309,{"contract_symbol":331,"symbol":331,"bid":259,"ask":332,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009P00055000",0.45,{"strike":334,"call":335,"put":341,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":259,"changePercent":9,"volume":259,"openInterest":280,"open_interest":280,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":259,"vega":259,"rho":340,"in_the_money":11},"GDX   261009C00060000",26.3,28.55,32.62,0.011246,{"contract_symbol":342,"symbol":342,"bid":259,"ask":343,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":259,"in_the_money":74},"GDX   261009P00060000",0.05,-0.000004,0.000003,-0.00001,0.000002,{"strike":349,"call":350,"put":358,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":259,"changePercent":9,"volume":259,"openInterest":355,"open_interest":355,"iv":261,"implied_volatility":261,"delta":45,"gamma":259,"theta":356,"vega":259,"rho":357,"in_the_money":11},"GDX   261009C00065000",21.3,23.55,27.67,63,-0.000001,0.012183,{"contract_symbol":359,"symbol":359,"bid":259,"ask":121,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":344,"in_the_money":74},"GDX   261009P00065000",-0.00021,0.000105,-0.000435,0.000095,{"strike":365,"call":366,"put":377,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":45,"openInterest":218,"open_interest":218,"iv":261,"implied_volatility":261,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"GDX   261009C00070000",16.25,17.95,17.03,-1.67,0.999919,0.000061,-0.000125,0.000039,0.013119,{"contract_symbol":378,"symbol":378,"bid":259,"ask":379,"last":380,"change":259,"changePercent":9,"volume":176,"openInterest":381,"open_interest":381,"iv":266,"implied_volatility":266,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":74},"GDX   261009P00070000",0.02,0.04,14,-0.00386,0.001525,-0.006305,0.001377,-0.000065,{"strike":214,"call":388,"put":399,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":259,"changePercent":9,"volume":259,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"GDX   261009C00075000",11.8,13,20.81,0.3105,0.999888,0.000118,-0.00012,0.000053,0.014056,{"contract_symbol":400,"symbol":400,"bid":259,"ask":343,"last":380,"change":401,"changePercent":9,"volume":65,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"GDX   261009P00075000",-0.04,4318,0.479,-0.00795,0.003792,-0.009153,0.002616,-0.000134,{"strike":410,"call":411,"put":421,"callItm":11,"putItm":74,"isAtm":74},78,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"GDX   261009C00078000",8.55,10.35,0.2414,0.999807,0.000253,-0.000155,0.000088,0.014617,{"contract_symbol":422,"symbol":422,"bid":379,"ask":423,"last":380,"change":424,"changePercent":9,"volume":176,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":74},"GDX   261009P00078000",0.08,-0.06,342,0.4181,-0.019311,0.009366,-0.017225,0.00564,-0.000324,{"strike":433,"call":434,"put":446,"callItm":11,"putItm":74,"isAtm":74},79,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":9,"changePercent":9,"volume":439,"openInterest":259,"open_interest":259,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"GDX   261009C00079000",8.25,9.15,9.35,4,0.2175,0.999774,0.000325,-0.000162,0.000102,0.014804,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":289,"change":401,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"GDX   261009P00079000",0.03,0.1,71,54,0.3989,-0.026674,0.01289,-0.021572,0.007405,-0.000448,{"strike":459,"call":460,"put":473,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":465,"changePercent":9,"volume":466,"openInterest":433,"open_interest":433,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"GDX   261009C00080000",7.3,8.1,6.98,-1.87,126,0.1937,0.999732,0.000429,-0.000169,0.00012,0.014991,{"contract_symbol":474,"symbol":474,"bid":343,"ask":475,"last":476,"change":477,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":74},"GDX   261009P00080000",0.15,0.12,-0.07,193,5096,0.3888,-0.040529,0.018668,-0.02968,0.010453,-0.000681,{"strike":487,"call":488,"put":500,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":259,"changePercent":9,"volume":259,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"GDX   261009C00081000",6.3,7.35,6.72,3,0.17,0.999672,0.00059,-0.000179,0.000144,0.015177,{"contract_symbol":501,"symbol":501,"bid":476,"ask":502,"last":503,"change":504,"changePercent":9,"volume":195,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":74},"GDX   261009P00081000",0.2,0.18,-0.11,31,0.4008,-0.071128,0.028259,-0.047753,0.016313,-0.001198,{"strike":513,"call":514,"put":524,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"GDX   261009C00082000",5.55,6.35,0.2366,0.981099,0.016254,-0.009569,0.005538,0.015056,{"contract_symbol":525,"symbol":525,"bid":502,"ask":526,"last":121,"change":527,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":74},"GDX   261009P00082000",0.44,-0.17,574,6275,0.4014,-0.107134,0.038295,-0.06492,0.022142,-0.001808,{"strike":537,"call":538,"put":551,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":544,"openInterest":176,"open_interest":176,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"GDX   261009C00083000",4.75,5.3,4.45,-0.48,121,0.2843,0.922647,0.042482,-0.036108,0.017393,0.014264,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"GDX   261009P00083000",0.3,0.36,0.37,-0.22,859,247,0.3916,-0.147867,0.049136,-0.079273,0.027716,-0.002498,{"strike":566,"call":567,"put":577,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":568,"symbol":568,"bid":569,"ask":540,"last":570,"change":259,"changePercent":9,"volume":259,"openInterest":187,"open_interest":187,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"GDX   261009C00084000",3.8,5.35,0.3182,0.841567,0.063314,-0.067415,0.029013,0.013081,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":74},"GDX   261009P00084000",0.34,0.69,0.54,-0.32,158,312,0.3883,-0.203585,0.060722,-0.096299,0.033959,-0.003447,{"strike":592,"call":593,"put":606,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":343,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"GDX   261009C00085000",3.25,3.65,3.38,23,233,0.3374,0.754954,0.077641,-0.092981,0.037732,0.011793,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":74},"GDX   261009P00085000",0.7,0.89,0.82,-0.33,685,5626,0.3931,-0.274429,0.070655,-0.114851,0.040004,-0.004663,{"strike":621,"call":622,"put":636,"callItm":11,"putItm":74,"isAtm":11},86,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"GDX   261009C00086000",2.46,2.98,2.62,-0.49,177,39,0.3468,0.665088,0.087519,-0.110737,0.043718,0.010439,{"contract_symbol":637,"symbol":637,"bid":638,"ask":116,"last":116,"change":639,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":74},"GDX   261009P00086000",0.99,-0.46,890,628,0.3801,-0.34701,0.080941,-0.123017,0.044313,-0.005906,{"strike":649,"call":650,"put":663,"callItm":11,"putItm":74,"isAtm":11},87,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":141,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"GDX   261009C00087000",1.82,2.36,2.26,5084,133,0.3691,0.569391,0.088695,-0.127111,0.047152,0.00896,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":74},"GDX   261009P00087000",1.31,1.53,1.47,-0.51,599,620,0.3747,-0.431338,0.087394,-0.129085,0.047168,-0.007364,{"strike":678,"call":679,"put":692,"callItm":74,"putItm":11,"isAtm":11},88,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":494,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":74},"GDX   261009C00088000",1.61,1.81,1.68,16684,615,0.3776,0.480447,0.087927,-0.131882,0.047821,0.007586,{"contract_symbol":693,"symbol":693,"bid":652,"ask":694,"last":695,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"GDX   261009P00088000",2.18,2.06,-0.42,386,598,0.3962,-0.517649,0.083826,-0.138394,0.047832,-0.008894,{"strike":706,"call":707,"put":721,"callItm":74,"putItm":11,"isAtm":11},88.5,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"GDX   261009C00088500",1.29,1.56,1.35,-0.45,141,20,0.3739,0.436156,0.087769,-0.12906,0.047264,0.006902,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":199,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"GDX   261009P00088500",2.08,2.5,2.37,-0.25,58,0.396,-0.55914,0.083015,-0.136955,0.047351,-0.009628,{"strike":735,"call":736,"put":749,"callItm":74,"putItm":11,"isAtm":11},89,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":111,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":74},"GDX   261009C00089000",1.12,1.4,1.3,5354,178,0.3686,0.391523,0.086818,-0.124112,0.046097,0.00621,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":755,"openInterest":478,"open_interest":478,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"GDX   261009P00089000",2.35,2.81,2.58,-0.68,64,0.3965,-0.599595,0.081203,-0.134317,0.046379,-0.01035,{"strike":763,"call":764,"put":778,"callItm":74,"putItm":11,"isAtm":11},89.5,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":770,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":74},"GDX   261009C00089500",0.97,1.17,0.96,-0.21,10267,207,0.3679,0.349298,0.083825,-0.119361,0.04442,0.00555,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":696,"changePercent":9,"volume":439,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"GDX   261009P00089500",2.68,3.15,3.2,72,0.3971,-0.638676,0.078603,-0.130378,0.044956,-0.011052,{"strike":791,"call":792,"put":803,"callItm":74,"putItm":11,"isAtm":11},90,{"contract_symbol":793,"symbol":793,"bid":794,"ask":45,"last":794,"change":379,"changePercent":9,"volume":795,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":74},"GDX   261009C00090000",0.91,5773,3462,0.3719,0.311356,0.079203,-0.115207,0.04242,0.004953,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":595,"change":807,"changePercent":9,"volume":214,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"GDX   261009P00090000",3.05,3.4,-0.75,1924,0.3974,-0.676155,0.075351,-0.125191,0.043132,-0.011732,{"strike":816,"call":817,"put":830,"callItm":74,"putItm":11,"isAtm":74},90.5,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":38,"change":821,"changePercent":9,"volume":822,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":74},"GDX   261009C00090500",0.67,0.86,-0.02,15120,53,0.373,0.274618,0.074496,-0.109004,0.040018,0.004374,{"contract_symbol":831,"symbol":831,"bid":806,"ask":832,"last":833,"change":834,"changePercent":9,"volume":835,"openInterest":210,"open_interest":210,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"GDX   261009P00090500",3.95,3.22,-0.76,7,0.3934,-0.713978,0.072029,-0.117269,0.040814,-0.012417,{"strike":843,"call":844,"put":856,"callItm":74,"putItm":11,"isAtm":74},91,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":819,"change":821,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":74},"GDX   261009C00091000",0.62,0.75,571,1375,0.3702,0.238096,0.069666,-0.100437,0.037147,0.003798,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":862,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"GDX   261009P00091000",3.55,4.25,4.12,-0.62,34,176,0.3926,-0.748181,0.067699,-0.10978,0.038284,-0.013049,{"strike":871,"call":872,"put":884,"callItm":74,"putItm":11,"isAtm":74},91.5,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":877,"changePercent":9,"volume":823,"openInterest":199,"open_interest":199,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":74},"GDX   261009C00091500",0.42,0.76,0.48,-0.03,0.3762,0.209942,0.06382,-0.095022,0.034582,0.003351,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":45,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":11},"GDX   261009P00091500",4.15,4.85,4.5,-0.1,24,0.4153,-0.765973,0.061517,-0.111602,0.036796,-0.01343,{"strike":898,"call":899,"put":911,"callItm":74,"putItm":11,"isAtm":74},92,{"contract_symbol":900,"symbol":900,"bid":874,"ask":901,"last":902,"change":259,"changePercent":9,"volume":903,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":74},"GDX   261009C00092000",0.52,0.47,10284,654,0.3763,0.180811,0.058271,-0.086787,0.03158,0.00289,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":916,"changePercent":9,"volume":629,"openInterest":628,"open_interest":628,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":11},"GDX   261009P00092000",4.3,5.2,4.97,-0.28,0.4234,-0.789485,0.056798,-0.107112,0.034638,-0.013896,{"strike":924,"call":925,"put":937,"callItm":74,"putItm":11,"isAtm":74},92.5,{"contract_symbol":926,"symbol":926,"bid":502,"ask":927,"last":928,"change":769,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":74},"GDX   261009C00092500",0.46,0.31,5231,227,0.3733,0.152446,0.052606,-0.077117,0.028285,0.00244,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":52,"changePercent":9,"volume":942,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"GDX   261009P00092500",4.9,5.75,6.16,2,9,0.4326,-0.809947,0.052272,-0.102926,0.032573,-0.014314,{"strike":951,"call":952,"put":964,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":953,"symbol":953,"bid":954,"ask":554,"last":955,"change":477,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":74},"GDX   261009C00093000",0.28,0.27,844,391,0.3718,0.127894,0.046881,-0.068156,0.025102,0.002049,{"contract_symbol":965,"symbol":965,"bid":541,"ask":966,"last":967,"change":968,"changePercent":9,"volume":199,"openInterest":727,"open_interest":727,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":11},"GDX   261009P00093000",6,5.65,-0.34,0.448,-0.824725,0.047995,-0.101317,0.030967,-0.014644,{"strike":976,"call":977,"put":986,"callItm":74,"putItm":11,"isAtm":74},93.5,{"contract_symbol":978,"symbol":978,"bid":265,"ask":141,"last":502,"change":979,"changePercent":9,"volume":727,"openInterest":823,"open_interest":823,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":74},"GDX   261009C00093500",-0.14,0.3729,0.107901,0.041438,-0.060616,0.022256,0.00173,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":259,"changePercent":9,"volume":259,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":11},"GDX   261009P00093500",5.8,6.65,6.29,46,0.4704,-0.8338,0.044178,-0.102828,0.029931,-0.014885,{"strike":999,"call":1000,"put":1011,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":928,"last":494,"change":1003,"changePercent":9,"volume":649,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":74},"GDX   261009C00094000",0.14,-0.09,836,0.3703,0.088205,0.035993,-0.051929,0.019199,0.001416,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":835,"last":1014,"change":638,"changePercent":9,"volume":558,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":11},"GDX   261009P00094000",6.1,7.16,1312,0.5002,-0.837818,0.040895,-0.107614,0.02946,-0.015048,{"strike":1023,"call":1024,"put":1035,"callItm":74,"putItm":11,"isAtm":74},94.5,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1002,"change":979,"changePercent":9,"volume":1028,"openInterest":210,"open_interest":210,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":74},"GDX   261009C00094500",0.11,0.21,17,0.3631,0.068557,0.030323,-0.042051,0.015857,0.001102,{"contract_symbol":1036,"symbol":1036,"bid":989,"ask":1037,"last":1038,"change":259,"changePercent":9,"volume":259,"openInterest":381,"open_interest":381,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":11},"GDX   261009P00094500",7.85,7.45,0.5153,-0.848437,0.037964,-0.106038,0.028176,-0.015311,{"strike":1046,"call":1047,"put":1057,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":1048,"symbol":1048,"bid":449,"ask":1027,"last":475,"change":111,"changePercent":9,"volume":1049,"openInterest":1050,"open_interest":1050,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":74},"GDX   261009C00095000",1284,826,0.3561,0.052091,0.024931,-0.03326,0.012788,0.000839,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":1062,"changePercent":9,"volume":296,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":11},"GDX   261009P00095000",7.25,8,7.9,-0.15,159,0.5369,-0.854809,0.035407,-0.107347,0.027378,-0.015508,{"strike":1071,"call":1072,"put":1081,"callItm":74,"putItm":11,"isAtm":74},95.5,{"contract_symbol":1073,"symbol":1073,"bid":106,"ask":475,"last":1026,"change":1003,"changePercent":9,"volume":890,"openInterest":1074,"open_interest":1074,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":74},"GDX   261009C00095500",38,0.365,0.045579,0.021864,-0.030637,0.011493,0.000734,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":1085,"change":259,"changePercent":9,"volume":259,"openInterest":439,"open_interest":439,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":11},"GDX   261009P00095500",7.6,9.1,8.79,0.5579,-0.860669,0.033135,-0.108486,0.026625,-0.015697,{"strike":1093,"call":1094,"put":1105,"callItm":74,"putItm":11,"isAtm":74},96,{"contract_symbol":1095,"symbol":1095,"bid":343,"ask":503,"last":476,"change":1096,"changePercent":9,"volume":1097,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":74},"GDX   261009C00096000",-0.05,41,646,0.3756,0.040766,0.019416,-0.028808,0.010503,0.000656,{"contract_symbol":1106,"symbol":1106,"bid":1083,"ask":1107,"last":1108,"change":259,"changePercent":9,"volume":259,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":11},"GDX   261009P00096000",9.6,8.65,51,0.5784,-0.866085,0.031105,-0.109468,0.025913,-0.015879,{"strike":1117,"call":1118,"put":1126,"callItm":74,"putItm":11,"isAtm":74},96.5,{"contract_symbol":1119,"symbol":1119,"bid":380,"ask":476,"last":423,"change":424,"changePercent":9,"volume":296,"openInterest":203,"open_interest":203,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":74},"GDX   261009C00096500",0.3865,0.03677,0.017348,-0.027254,0.009656,0.000592,{"contract_symbol":1127,"symbol":1127,"bid":1108,"ask":1128,"last":1129,"change":259,"changePercent":9,"volume":259,"openInterest":942,"open_interest":942,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":11},"GDX   261009P00096500",10,5.97,0.6061,-0.867859,0.029412,-0.113661,0.025676,-0.016004,{"strike":1137,"call":1138,"put":1148,"callItm":74,"putItm":11,"isAtm":74},97,{"contract_symbol":1139,"symbol":1139,"bid":265,"ask":1140,"last":289,"change":1141,"changePercent":9,"volume":301,"openInterest":1098,"open_interest":1098,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":74},"GDX   261009C00097000",0.23,-0.08,0.3978,0.03349,0.015609,-0.025982,0.008943,0.000539,{"contract_symbol":1149,"symbol":1149,"bid":437,"ask":1150,"last":1151,"change":259,"changePercent":9,"volume":259,"openInterest":1152,"open_interest":1152,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":11},"GDX   261009P00097000",10.2,9.95,128,0.618,-0.875801,0.027629,-0.111015,0.024594,-0.016223,{"strike":1160,"call":1161,"put":1170,"callItm":74,"putItm":11,"isAtm":74},97.5,{"contract_symbol":1162,"symbol":1162,"bid":379,"ask":476,"last":343,"change":504,"changePercent":9,"volume":943,"openInterest":1163,"open_interest":1163,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":74},"GDX   261009C00097500",137,0.4078,0.030204,0.013983,-0.024456,0.008212,0.000486,{"contract_symbol":1171,"symbol":1171,"bid":1107,"ask":1172,"last":1173,"change":259,"changePercent":9,"volume":259,"openInterest":890,"open_interest":890,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":11},"GDX   261009P00097500",10.8,10.3,0.6372,-0.880188,0.02613,-0.1116,0.023981,-0.016388,{"strike":1181,"call":1182,"put":1193,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":1183,"symbol":1183,"bid":259,"ask":1184,"last":1185,"change":379,"changePercent":9,"volume":203,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":74},"GDX   261009C00098000",0.16,0.09,131,0.4171,0.027185,0.012522,-0.022921,0.007523,0.000437,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":259,"changePercent":9,"volume":259,"openInterest":862,"open_interest":862,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":11},"GDX   261009P00098000",10.1,11.4,10.55,0.6639,-0.881254,0.024921,-0.115548,0.02383,-0.016502,{"strike":1205,"call":1206,"put":1215,"callItm":74,"putItm":11,"isAtm":74},98.5,{"contract_symbol":1207,"symbol":1207,"bid":259,"ask":1002,"last":449,"change":259,"changePercent":9,"volume":493,"openInterest":1208,"open_interest":1208,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":74},"GDX   261009C00098500",127,0.4255,0.024295,0.011173,-0.021282,0.006848,0.000391,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":187,"last":1218,"change":259,"changePercent":9,"volume":259,"openInterest":45,"open_interest":45,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":11},"GDX   261009P00098500",10.6,11.36,0.6742,-0.888183,0.023513,-0.112436,0.022833,-0.016704,{"strike":1226,"call":1227,"put":1237,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":1228,"symbol":1228,"bid":379,"ask":1229,"last":448,"change":477,"changePercent":9,"volume":1230,"openInterest":649,"open_interest":649,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":74},"GDX   261009C00099000",0.24,27,0.4328,0.021511,0.009915,-0.019536,0.00618,0.000346,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":414,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":11},"GDX   261009P00099000",11.1,12.6,0.6922,-0.891845,0.022363,-0.112702,0.022294,-0.016857,{"strike":1248,"call":1249,"put":1257,"callItm":74,"putItm":11,"isAtm":74},99.5,{"contract_symbol":1250,"symbol":1250,"bid":259,"ask":494,"last":476,"change":259,"changePercent":9,"volume":259,"openInterest":459,"open_interest":459,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":74},"GDX   261009C00099500",0.4388,0.018813,0.008729,-0.017679,0.005517,0.000302,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":1261,"change":259,"changePercent":9,"volume":259,"openInterest":187,"open_interest":187,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":11},"GDX   261009P00099500",11.5,13.45,8.03,0.7097,-0.895312,0.021302,-0.112873,0.021776,-0.017007,{"strike":1269,"call":1270,"put":1279,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":1271,"symbol":1271,"bid":265,"ask":423,"last":448,"change":111,"changePercent":9,"volume":678,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":74},"GDX   261009C00100000",827,0.4445,0.016432,0.007677,-0.015956,0.004915,0.000264,{"contract_symbol":1280,"symbol":1280,"bid":187,"ask":1281,"last":1282,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":11},"GDX   261009P00100000",13.2,12.15,0.7269,-0.898603,0.020321,-0.112956,0.021276,-0.017153,{"strike":1290,"call":1291,"put":1299,"callItm":74,"putItm":11,"isAtm":74},100.5,{"contract_symbol":1292,"symbol":1292,"bid":259,"ask":928,"last":1185,"change":259,"changePercent":9,"volume":259,"openInterest":1028,"open_interest":1028,"iv":1293,"implied_volatility":1293,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":74},"GDX   261009C00100500",0.4517,0.014656,0.006847,-0.014698,0.004455,0.000236,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":1303,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":11},"GDX   261009P00100500",12.05,14.25,6.97,0.7523,-0.898975,0.019584,-0.116583,0.02122,-0.017255,{"strike":1311,"call":1312,"put":1320,"callItm":74,"putItm":11,"isAtm":74},101,{"contract_symbol":1313,"symbol":1313,"bid":259,"ask":1140,"last":379,"change":259,"changePercent":9,"volume":296,"openInterest":999,"open_interest":999,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":74},"GDX   261009C00101000",0.4597,0.013227,0.006159,-0.01369,0.004078,0.000213,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":1324,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1326,"gamma":1327,"theta":1328,"vega":1329,"rho":1330,"in_the_money":11},"GDX   261009P00101000",12.95,14.35,12.9,0.7603,-0.904719,0.018565,-0.112875,0.020329,-0.017439,{"strike":1332,"call":1333,"put":1342,"callItm":74,"putItm":11,"isAtm":74},101.5,{"contract_symbol":1334,"symbol":1334,"bid":259,"ask":955,"last":265,"change":424,"changePercent":9,"volume":45,"openInterest":1335,"open_interest":1335,"iv":1336,"implied_volatility":1336,"delta":1337,"gamma":1338,"theta":1339,"vega":1340,"rho":1341,"in_the_money":74},"GDX   261009C00101500",59,0.4555,0.010189,0.004955,-0.010817,0.003251,0.000164,{"contract_symbol":1343,"symbol":1343,"bid":391,"ask":1344,"last":1345,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":11},"GDX   261009P00101500",15.25,8.59,-0.912508,0.017427,-0.105959,0.019083,-0.017654,{"strike":1352,"call":1353,"put":1362,"callItm":74,"putItm":11,"isAtm":74},102,{"contract_symbol":1354,"symbol":1354,"bid":259,"ask":1355,"last":289,"change":259,"changePercent":9,"volume":259,"openInterest":1356,"open_interest":1356,"iv":1314,"implied_volatility":1314,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":74},"GDX   261009C00102000",0.33,576,0.00875,0.004298,-0.009554,0.002846,0.000141,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":1365,"last":1366,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":11},"GDX   261009P00102000",13.5,15.8,13.37,0.7689,-0.917233,0.01653,-0.102791,0.018306,-0.017821,{"strike":1374,"call":1375,"put":1383,"callItm":74,"putItm":11,"isAtm":74},102.5,{"contract_symbol":1376,"symbol":1376,"bid":259,"ask":289,"last":265,"change":401,"changePercent":9,"volume":45,"openInterest":1377,"open_interest":1377,"iv":1336,"implied_volatility":1336,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":74},"GDX   261009C00102500",539,0.006633,0.003399,-0.00742,0.00223,0.000107,{"contract_symbol":1384,"symbol":1384,"bid":381,"ask":368,"last":1385,"change":259,"changePercent":9,"volume":259,"openInterest":45,"open_interest":45,"iv":1325,"implied_volatility":1325,"delta":1386,"gamma":1387,"theta":1388,"vega":1389,"rho":1390,"in_the_money":11},"GDX   261009P00102500",15.38,-0.926548,0.015269,-0.092838,0.01672,-0.018059,{"strike":218,"call":1392,"put":1400,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1393,"symbol":1393,"bid":259,"ask":141,"last":476,"change":259,"changePercent":9,"volume":259,"openInterest":1394,"open_interest":1394,"iv":1336,"implied_volatility":1336,"delta":1395,"gamma":1396,"theta":1397,"vega":1398,"rho":1399,"in_the_money":74},"GDX   261009C00103000",456,0.005316,0.002793,-0.006097,0.001833,0.000086,{"contract_symbol":1401,"symbol":1401,"bid":1402,"ask":1403,"last":381,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":11},"GDX   261009P00103000",14.5,16.75,-0.932843,0.014253,-0.086656,0.015607,-0.018251,{"strike":1410,"call":1411,"put":1418,"callItm":74,"putItm":11,"isAtm":74},103.5,{"contract_symbol":1412,"symbol":1412,"bid":259,"ask":555,"last":146,"change":259,"changePercent":9,"volume":259,"openInterest":943,"open_interest":943,"iv":1314,"implied_volatility":1314,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":74},"GDX   261009C00103500",0.004553,0.002411,-0.005359,0.001596,0.000073,{"contract_symbol":1419,"symbol":1419,"bid":191,"ask":1420,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":11},"GDX   261009P00103500",17.3,-0.938686,0.013279,-0.080737,0.014541,-0.018436,{"strike":1427,"call":1428,"put":1436,"callItm":74,"putItm":11,"isAtm":74},104,{"contract_symbol":1429,"symbol":1429,"bid":259,"ask":343,"last":265,"change":821,"changePercent":9,"volume":493,"openInterest":1430,"open_interest":1430,"iv":1314,"implied_volatility":1314,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":74},"GDX   261009C00104000",447,0.003631,0.001969,-0.004376,0.001304,0.000059,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1084,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":11},"GDX   261009P00104000",15.5,17.8,-0.944098,0.01235,-0.075087,0.013523,-0.018614,{"strike":1446,"call":1447,"put":1454,"callItm":74,"putItm":11,"isAtm":74},104.5,{"contract_symbol":1448,"symbol":1448,"bid":259,"ask":554,"last":1229,"change":259,"changePercent":9,"volume":259,"openInterest":493,"open_interest":493,"iv":1314,"implied_volatility":1314,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":74},"GDX   261009C00104500",0.002883,0.0016,-0.003556,0.001059,0.000046,{"contract_symbol":1455,"symbol":1455,"bid":260,"ask":1456,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":11},"GDX   261009P00104500",18.3,-0.949103,0.011465,-0.069708,0.012554,-0.018786,{"strike":1463,"call":1464,"put":1471,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":1465,"symbol":1465,"bid":259,"ask":1002,"last":379,"change":259,"changePercent":9,"volume":45,"openInterest":951,"open_interest":951,"iv":1314,"implied_volatility":1314,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":74},"GDX   261009C00105000",0.002279,0.001294,-0.002876,0.000857,0.000037,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1108,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1479,"in_the_money":11},"GDX   261009P00105000",16.5,18.8,-0.953723,0.010625,-0.064601,0.011635,-0.018952,{"strike":1481,"call":1482,"put":1489,"callItm":74,"putItm":11,"isAtm":74},105.5,{"contract_symbol":1483,"symbol":1483,"bid":259,"ask":1355,"last":126,"change":259,"changePercent":9,"volume":259,"openInterest":1335,"open_interest":1335,"iv":1314,"implied_volatility":1314,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":74},"GDX   261009C00105500",0.001795,0.001042,-0.002315,0.00069,0.000029,{"contract_symbol":1490,"symbol":1490,"bid":1028,"ask":1491,"last":1173,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1492,"gamma":1493,"theta":1494,"vega":1495,"rho":1496,"in_the_money":11},"GDX   261009P00105500",19.3,-0.956109,0.010068,-0.062607,0.011149,-0.019084,{"strike":1498,"call":1499,"put":1507,"callItm":74,"putItm":11,"isAtm":74},106,{"contract_symbol":1500,"symbol":1500,"bid":259,"ask":928,"last":874,"change":259,"changePercent":9,"volume":259,"openInterest":1501,"open_interest":1501,"iv":1336,"implied_volatility":1336,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":74},"GDX   261009C00106000",42,0.001285,0.000775,-0.001692,0.000509,0.000021,{"contract_symbol":1508,"symbol":1508,"bid":1509,"ask":1510,"last":1511,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":11},"GDX   261009P00106000",17.5,19.8,13.63,-0.960124,0.009315,-0.057927,0.010316,-0.01924,{"strike":1518,"call":1519,"put":1526,"callItm":74,"putItm":11,"isAtm":74},107,{"contract_symbol":1520,"symbol":1520,"bid":259,"ask":494,"last":1229,"change":259,"changePercent":9,"volume":259,"openInterest":349,"open_interest":349,"iv":1314,"implied_volatility":1314,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":74},"GDX   261009C00107000",0.000855,0.000528,-0.001175,0.00035,0.000014,{"contract_symbol":1527,"symbol":1527,"bid":1528,"ask":1529,"last":1402,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":11},"GDX   261009P00107000",18.5,20.8,-0.968794,0.007705,-0.046846,0.008437,-0.019563,{"strike":1536,"call":1537,"put":1544,"callItm":74,"putItm":11,"isAtm":74},108,{"contract_symbol":1538,"symbol":1538,"bid":259,"ask":1355,"last":1026,"change":259,"changePercent":9,"volume":259,"openInterest":1518,"open_interest":1518,"iv":1314,"implied_volatility":1314,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":74},"GDX   261009C00108000",0.000511,0.000329,-0.000731,0.000218,0.000008,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":1547,"last":1548,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":11},"GDX   261009P00108000",19.5,21.75,14.2,-0.974574,0.006497,-0.039502,0.007114,-0.019841,{"strike":1555,"call":1556,"put":1564,"callItm":74,"putItm":11,"isAtm":74},109,{"contract_symbol":1557,"symbol":1557,"bid":259,"ask":1558,"last":1229,"change":259,"changePercent":9,"volume":259,"openInterest":381,"open_interest":381,"iv":1314,"implied_volatility":1314,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":74},"GDX   261009C00109000",0.29,0.000301,0.000201,-0.000447,0.000133,0.000005,{"contract_symbol":1565,"symbol":1565,"bid":1566,"ask":1567,"last":1568,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1569,"gamma":1570,"theta":1571,"vega":1572,"rho":1573,"in_the_money":11},"GDX   261009P00109000",20.5,22.75,17.6,-0.978166,0.005652,-0.035145,0.006259,-0.020086,{"strike":1575,"call":1576,"put":1583,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":1577,"symbol":1577,"bid":259,"ask":265,"last":380,"change":259,"changePercent":9,"volume":259,"openInterest":1578,"open_interest":1578,"iv":1314,"implied_volatility":1314,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":345,"in_the_money":74},"GDX   261009C00110000",194,0.000175,0.000121,-0.000269,0.00008,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":1587,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":11},"GDX   261009P00110000",21.5,23.8,17.22,-0.983374,0.004534,-0.027565,0.004964,-0.020355,{"strike":1594,"call":1595,"put":1602,"callItm":74,"putItm":11,"isAtm":74},111,{"contract_symbol":1596,"symbol":1596,"bid":259,"ask":1558,"last":379,"change":259,"changePercent":9,"volume":259,"openInterest":1597,"open_interest":1597,"iv":1314,"implied_volatility":1314,"delta":1598,"gamma":1599,"theta":1600,"vega":1601,"rho":347,"in_the_money":74},"GDX   261009C00111000",62,0.0001,0.000072,-0.000159,0.000047,{"contract_symbol":1603,"symbol":1603,"bid":1604,"ask":1605,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":11},"GDX   261009P00111000",22.5,24.8,-0.986653,0.003753,-0.022821,0.00411,-0.020594,{"strike":1612,"call":1613,"put":1620,"callItm":74,"putItm":11,"isAtm":74},112,{"contract_symbol":1614,"symbol":1614,"bid":259,"ask":954,"last":448,"change":259,"changePercent":9,"volume":259,"openInterest":1615,"open_interest":1615,"iv":1336,"implied_volatility":1336,"delta":1616,"gamma":1470,"theta":1617,"vega":1618,"rho":1619,"in_the_money":74},"GDX   261009C00112000",43,0.000049,-0.00008,0.000024,0.000001,{"contract_symbol":1621,"symbol":1621,"bid":1622,"ask":1623,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1624,"gamma":1625,"theta":1626,"vega":1627,"rho":1628,"in_the_money":11},"GDX   261009P00112000",23.5,25.8,-0.988553,0.003249,-0.020204,0.003598,-0.020812,{"strike":1630,"call":1631,"put":1636,"callItm":74,"putItm":11,"isAtm":74},113,{"contract_symbol":1632,"symbol":1632,"bid":259,"ask":928,"last":448,"change":259,"changePercent":9,"volume":259,"openInterest":439,"open_interest":439,"iv":1314,"implied_volatility":1314,"delta":1633,"gamma":1618,"theta":1634,"vega":1635,"rho":1619,"in_the_money":74},"GDX   261009C00113000",0.000031,-0.000053,0.000016,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":11},"GDX   261009P00113000",24.5,26.95,-0.991519,0.002529,-0.015375,0.002769,-0.021046,{"strike":1646,"call":1647,"put":1652,"callItm":74,"putItm":11,"isAtm":74},114,{"contract_symbol":1648,"symbol":1648,"bid":259,"ask":955,"last":1027,"change":503,"changePercent":9,"volume":45,"openInterest":966,"open_interest":966,"iv":1314,"implied_volatility":1314,"delta":1649,"gamma":1525,"theta":1650,"vega":1651,"rho":259,"in_the_money":74},"GDX   261009C00114000",0.000017,-0.00003,0.000009,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1655,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":11},"GDX   261009P00114000",25.55,27.8,-0.993285,0.002059,-0.012517,0.002254,-0.021261,{"strike":1662,"call":1663,"put":1667,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":1664,"symbol":1664,"bid":259,"ask":553,"last":494,"change":1665,"changePercent":9,"volume":45,"openInterest":1097,"open_interest":1097,"iv":1314,"implied_volatility":1314,"delta":1651,"gamma":1543,"theta":1666,"vega":1563,"rho":259,"in_the_money":74},"GDX   261009C00115000",-0.18,-0.000017,{"contract_symbol":1668,"symbol":1668,"bid":1669,"ask":1670,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1671,"gamma":1672,"theta":1673,"vega":1432,"rho":1674,"in_the_money":11},"GDX   261009P00115000",26.5,28.75,-0.994237,0.001778,-0.011056,-0.021464,{"strike":1676,"call":1677,"put":1681,"callItm":74,"putItm":11,"isAtm":74},116,{"contract_symbol":1678,"symbol":1678,"bid":259,"ask":954,"last":146,"change":259,"changePercent":9,"volume":259,"openInterest":966,"open_interest":966,"iv":1336,"implied_volatility":1336,"delta":1679,"gamma":345,"theta":1680,"vega":347,"rho":259,"in_the_money":74},"GDX   261009C00116000",0.000004,-0.000008,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":11},"GDX   261009P00116000",27.5,29.8,-0.995846,0.001343,-0.008166,0.001471,-0.021677,{"strike":1691,"call":1692,"put":1695,"callItm":74,"putItm":11,"isAtm":74},117,{"contract_symbol":1693,"symbol":1693,"bid":259,"ask":955,"last":579,"change":259,"changePercent":9,"volume":259,"openInterest":28,"open_interest":28,"iv":1314,"implied_volatility":1314,"delta":345,"gamma":347,"theta":1694,"vega":1619,"rho":259,"in_the_money":74},"GDX   261009C00117000",-0.000005,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":1698,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":11},"GDX   261009P00117000",28.5,30.95,-0.996753,0.001077,-0.006547,0.001179,-0.021879,{"strike":1705,"call":1706,"put":1709,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":1707,"symbol":1707,"bid":259,"ask":1229,"last":954,"change":259,"changePercent":9,"volume":259,"openInterest":1708,"open_interest":1708,"iv":1314,"implied_volatility":1314,"delta":259,"gamma":259,"theta":356,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00120000",44,{"contract_symbol":1710,"symbol":1710,"bid":1711,"ask":1712,"last":317,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1713,"gamma":1147,"theta":1714,"vega":496,"rho":1715,"in_the_money":11},"GDX   261009P00120000",31.5,33.8,-0.998487,-0.003278,-0.022468,{"strike":1717,"call":1718,"put":1720,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":1719,"symbol":1719,"bid":259,"ask":1229,"last":1558,"change":259,"changePercent":9,"volume":259,"openInterest":328,"open_interest":328,"iv":1336,"implied_volatility":1336,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00125000",{"contract_symbol":1721,"symbol":1721,"bid":1722,"ask":629,"last":1723,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":11},"GDX   261009P00125000",36.5,30.32,-0.999606,0.000156,-0.000949,0.000171,-0.023423,{"strike":1730,"call":1731,"put":1733,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":1732,"symbol":1732,"bid":259,"ask":121,"last":503,"change":259,"changePercent":9,"volume":259,"openInterest":942,"open_interest":942,"iv":1314,"implied_volatility":1314,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00130000",{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":1737,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1738,"gamma":1739,"theta":1740,"vega":1741,"rho":1742,"in_the_money":11},"GDX   261009P00130000",41.5,43.8,35.3,-0.999906,0.000041,-0.000249,0.000045,-0.024365,{"strike":1744,"call":1745,"put":1747,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":1746,"symbol":1746,"bid":259,"ask":1229,"last":494,"change":259,"changePercent":9,"volume":259,"openInterest":942,"open_interest":942,"iv":1314,"implied_volatility":1314,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00135000",{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":11},"GDX   261009P00135000",46.55,48.8,-0.999979,0.00001,-0.00006,0.000011,-0.025304,{"strike":1757,"call":1758,"put":1760,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":1759,"symbol":1759,"bid":259,"ask":1185,"last":1185,"change":259,"changePercent":9,"volume":259,"openInterest":391,"open_interest":391,"iv":1314,"implied_volatility":1314,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00140000",{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1367,"implied_volatility":1367,"delta":1764,"gamma":345,"theta":1666,"vega":345,"rho":1765,"in_the_money":11},"GDX   261009P00140000",51.55,53.8,-0.999994,-0.026241,{"strike":1767,"call":1768,"put":1771,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":1769,"symbol":1769,"bid":259,"ask":1770,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1314,"implied_volatility":1314,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00145000",0.22,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":1335,"last":1774,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1775,"gamma":259,"theta":1776,"vega":1619,"rho":1777,"in_the_money":11},"GDX   261009P00145000",56.5,50.56,-0.999999,-0.000003,-0.027178,{"strike":1779,"call":1780,"put":1782,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":1781,"symbol":1781,"bid":259,"ask":1027,"last":380,"change":504,"changePercent":9,"volume":493,"openInterest":45,"open_interest":45,"iv":1336,"implied_volatility":1336,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":74},"GDX   261009C00150000",{"contract_symbol":1783,"symbol":1783,"bid":1784,"ask":1785,"last":1786,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1325,"implied_volatility":1325,"delta":1787,"gamma":259,"theta":356,"vega":259,"rho":1788,"in_the_money":11},"GDX   261009P00150000",62.1,63.05,55.55,-1,-0.028116,"2026-10-04T18:10:25.048836+00:00"]