[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEN":3,"homepage-market-summary":35,"stock-options-GEN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GEN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gen Digital Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Gen is a cybersecurity pure-play that offers security, identity protection, and privacy solutions to individual consumers. The firm's cyber safety offerings, via brands such as Norton, Avast, and LifeLock, have long maintained their positions as some of the most recognizable consumer-focused security and identity-protection products.","3,900","Tempe, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2738,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.99,22.41,22.875,21.9,22.25,-0.26,-1.17,11803625.954666,83001,22.205,31.6457,17.78,6512416.296083776,30.4,9201,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":17,"expiration_iv":17,"kpis":184,"expirations":188,"strikes":218,"updated_at":707,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":17},1190,39804,0.12,[189,190,194,198,202,206,210,214],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",47,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",75,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",103,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",194,"270416",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",439,"271217",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",474,"280121",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2029-01-19",838,"290119",[219,232,248,265,283,296,314,333,354,381,408,433,457,484,508,533,555,574,592,609,623,637,650,665,678,689,698],{"strike":220,"call":221,"put":229,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":226,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":51,"gamma":226,"theta":226,"vega":226,"rho":228,"in_the_money":44},"GEN   261016C00010000",11.6,14.1,17.53,0,0.2709,0.003836,{"contract_symbol":230,"symbol":230,"bid":226,"ask":51,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"GEN   261016P00010000",0.738,{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":51,"gamma":226,"theta":226,"vega":226,"rho":238,"in_the_money":44},"GEN   261016C00013000",8.3,10.4,0.004986,{"contract_symbol":240,"symbol":240,"bid":226,"ask":51,"last":241,"change":226,"changePercent":9,"volume":226,"openInterest":242,"open_interest":242,"iv":231,"implied_volatility":231,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":14},"GEN   261016P00013000",0.45,4,-0.000104,0.000129,-0.000047,0.000018,-0.000001,{"strike":249,"call":250,"put":257,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":226,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":255,"implied_volatility":255,"delta":51,"gamma":226,"theta":226,"vega":226,"rho":256,"in_the_money":44},"GEN   261016C00014000",7.6,9.4,5.82,0.4561,0.005359,{"contract_symbol":258,"symbol":258,"bid":226,"ask":259,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"GEN   261016P00014000",0.75,-0.000696,0.000759,-0.000274,0.000104,-0.000006,{"strike":266,"call":267,"put":274,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":226,"changePercent":9,"volume":226,"openInterest":272,"open_interest":272,"iv":227,"implied_volatility":227,"delta":51,"gamma":226,"theta":226,"vega":226,"rho":273,"in_the_money":44},"GEN   261016C00015000",6.4,8.4,8.86,2,0.005753,{"contract_symbol":275,"symbol":275,"bid":226,"ask":259,"last":276,"change":226,"changePercent":9,"volume":226,"openInterest":233,"open_interest":233,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"GEN   261016P00015000",0.1,0.7472,-0.003573,0.003331,-0.001231,0.000461,-0.000031,{"strike":284,"call":285,"put":289,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":286,"symbol":286,"bid":287,"ask":252,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":51,"gamma":226,"theta":226,"vega":226,"rho":288,"in_the_money":44},"GEN   261016C00016000",5.6,0.006137,{"contract_symbol":290,"symbol":290,"bid":226,"ask":259,"last":132,"change":226,"changePercent":9,"volume":226,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"GEN   261016P00016000",-0.011533,0.009494,-0.003423,0.0013,-0.000102,{"strike":297,"call":298,"put":305,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":299,"symbol":299,"bid":300,"ask":269,"last":301,"change":226,"changePercent":9,"volume":226,"openInterest":51,"open_interest":51,"iv":227,"implied_volatility":227,"delta":302,"gamma":303,"theta":226,"vega":226,"rho":304,"in_the_money":44},"GEN   261016C00017000",4.5,7.5,0.999999,0.000002,0.00652,{"contract_symbol":306,"symbol":306,"bid":226,"ask":307,"last":241,"change":226,"changePercent":9,"volume":226,"openInterest":308,"open_interest":308,"iv":231,"implied_volatility":231,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"GEN   261016P00017000",0.7,9,-0.031949,0.022552,-0.008132,0.003087,-0.000285,{"strike":315,"call":316,"put":324,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":317,"symbol":317,"bid":318,"ask":287,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":255,"implied_volatility":255,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"GEN   261016C00018000",3.4,0.988937,0.014831,-0.002042,0.001252,0.006794,{"contract_symbol":325,"symbol":325,"bid":226,"ask":17,"last":326,"change":226,"changePercent":9,"volume":226,"openInterest":327,"open_interest":327,"iv":277,"implied_volatility":277,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"GEN   261016P00018000",0.05,19,-0.07455,0.043834,-0.016199,0.006062,-0.000671,{"strike":327,"call":334,"put":345,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":335,"symbol":335,"bid":336,"ask":300,"last":337,"change":226,"changePercent":9,"volume":226,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"GEN   261016C00019000",2.15,3.51,89,0.4341,0.960941,0.045214,-0.005639,0.00364,0.006946,{"contract_symbol":346,"symbol":346,"bid":226,"ask":157,"last":326,"change":226,"changePercent":9,"volume":226,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"GEN   261016P00019000",229,0.5917,-0.093553,0.065584,-0.015198,0.007197,-0.000834,{"strike":355,"call":356,"put":369,"callItm":44,"putItm":14,"isAtm":44},20,{"contract_symbol":357,"symbol":357,"bid":272,"ask":358,"last":359,"change":360,"changePercent":9,"volume":361,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":44},"GEN   261016C00020000",2.4,2.35,-0.2,55,85,0.5492,0.825475,0.108898,-0.021746,0.011071,0.006097,{"contract_symbol":370,"symbol":370,"bid":276,"ask":241,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"GEN   261016P00020000",0.15,-0.02,36,2298,0.4624,-0.13725,0.110273,-0.015607,0.009457,-0.001213,{"strike":382,"call":383,"put":397,"callItm":44,"putItm":14,"isAtm":44},21,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":389,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"GEN   261016C00021000",1.3,2.1,1.37,-0.23,58,1239,0.5975,0.67442,0.139963,-0.033081,0.015512,0.005084,{"contract_symbol":398,"symbol":398,"bid":127,"ask":399,"last":127,"change":400,"changePercent":9,"volume":51,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"GEN   261016P00021000",0.85,-0.08,789,0.4386,-0.281066,0.178702,-0.02276,0.014509,-0.002498,{"strike":409,"call":410,"put":421,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":411,"symbol":411,"bid":307,"ask":412,"last":412,"change":157,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"GEN   261016C00022000",1.35,126,2153,0.5727,0.520748,0.16152,-0.035074,0.017158,0.004017,{"contract_symbol":422,"symbol":422,"bid":307,"ask":51,"last":423,"change":424,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":44},"GEN   261016P00022000",0.6,-0.1,76,366,0.4951,-0.482536,0.186931,-0.03033,0.017165,-0.004398,{"strike":434,"call":435,"put":446,"callItm":14,"putItm":44,"isAtm":44},23,{"contract_symbol":436,"symbol":436,"bid":226,"ask":437,"last":157,"change":360,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"GEN   261016C00023000",0.8,136,3845,0.4578,0.324189,0.182358,-0.025301,0.015484,0.002582,{"contract_symbol":447,"symbol":447,"bid":399,"ask":448,"last":449,"change":326,"changePercent":9,"volume":233,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":44},"GEN   261016P00023000",1.95,1.25,260,0.4709,-0.670326,0.178502,-0.026203,0.01559,-0.006202,{"strike":458,"call":459,"put":471,"callItm":14,"putItm":44,"isAtm":44},24,{"contract_symbol":460,"symbol":460,"bid":276,"ask":461,"last":127,"change":462,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"GEN   261016C00024000",0.3,-0.05,588,5776,0.4651,0.179921,0.131093,-0.018773,0.011286,0.001443,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":51,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"GEN   261016P00024000",1.85,3.2,1.82,-1.51,353,0.3451,-0.89646,0.12123,-0.009558,0.007744,-0.008343,{"strike":71,"call":485,"put":497,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":486,"symbol":486,"bid":276,"ask":157,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"GEN   261016C00025000",0.11,-0.09,88,5131,0.5199,0.113332,0.085791,-0.015351,0.008273,0.000911,{"contract_symbol":498,"symbol":498,"bid":499,"ask":474,"last":500,"change":226,"changePercent":9,"volume":226,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"GEN   261016P00025000",2.6,3.1,479,0.1727,-0.99992,0.00043,-0.000008,0.000014,-0.009588,{"strike":509,"call":510,"put":521,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":511,"symbol":511,"bid":226,"ask":371,"last":512,"change":513,"changePercent":9,"volume":51,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"GEN   261016C00026000",0.03,-0.07,1909,0.5326,0.060109,0.052011,-0.009765,0.005137,0.000485,{"contract_symbol":522,"symbol":522,"bid":500,"ask":523,"last":524,"change":525,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":505,"vega":531,"rho":532,"in_the_money":44},"GEN   261016P00026000",5.1,3.84,0.04,5,475,0.2197,-0.999946,0.000235,0.00001,-0.009972,{"strike":534,"call":535,"put":544,"callItm":14,"putItm":44,"isAtm":14},27,{"contract_symbol":536,"symbol":536,"bid":226,"ask":423,"last":525,"change":226,"changePercent":9,"volume":226,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"GEN   261016C00027000",629,0.5579,0.033944,0.031391,-0.006468,0.003242,0.000274,{"contract_symbol":545,"symbol":545,"bid":242,"ask":546,"last":547,"change":226,"changePercent":9,"volume":226,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":44},"GEN   261016P00027000",6.1,4.6,331,0.2636,-0.999961,0.000144,-0.000007,0.000007,-0.010356,{"strike":556,"call":557,"put":566,"callItm":14,"putItm":44,"isAtm":14},28,{"contract_symbol":558,"symbol":558,"bid":226,"ask":259,"last":276,"change":226,"changePercent":9,"volume":226,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"GEN   261016C00028000",775,0.5564,0.015279,0.016056,-0.003291,0.001657,0.000124,{"contract_symbol":567,"symbol":567,"bid":526,"ask":568,"last":568,"change":226,"changePercent":9,"volume":226,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":226,"vega":226,"rho":573,"in_the_money":44},"GEN   261016P00028000",6.5,214,0.2592,-0.999999,0.000005,-0.010718,{"strike":575,"call":576,"put":584,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":577,"symbol":577,"bid":226,"ask":423,"last":112,"change":226,"changePercent":9,"volume":226,"openInterest":578,"open_interest":578,"iv":560,"implied_volatility":560,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"GEN   261016C00029000",686,0.006481,0.007597,-0.001557,0.000784,0.000053,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":226,"changePercent":9,"volume":226,"openInterest":589,"open_interest":589,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":591,"in_the_money":44},"GEN   261016P00029000",5.8,7.9,4.55,8,-1,-0.011123,{"strike":593,"call":594,"put":603,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":595,"symbol":595,"bid":226,"ask":276,"last":276,"change":512,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":538,"implied_volatility":538,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"GEN   261016C00030000",3,5887,0.002627,0.003382,-0.000697,0.000349,0.000021,{"contract_symbol":604,"symbol":604,"bid":605,"ask":308,"last":606,"change":226,"changePercent":9,"volume":226,"openInterest":607,"open_interest":607,"iv":570,"implied_volatility":570,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":608,"in_the_money":44},"GEN   261016P00030000",7.2,8.5,173,-0.011484,{"strike":610,"call":611,"put":620,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":612,"symbol":612,"bid":226,"ask":326,"last":613,"change":226,"changePercent":9,"volume":226,"openInterest":614,"open_interest":614,"iv":560,"implied_volatility":560,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"GEN   261016C00031000",0.01,1100,0.000978,0.001377,-0.000282,0.000142,0.000008,{"contract_symbol":621,"symbol":621,"bid":589,"ask":220,"last":51,"change":226,"changePercent":9,"volume":226,"openInterest":526,"open_interest":526,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":622,"in_the_money":44},"GEN   261016P00031000",-0.01189,{"strike":624,"call":625,"put":633,"callItm":14,"putItm":44,"isAtm":14},32,{"contract_symbol":626,"symbol":626,"bid":226,"ask":326,"last":512,"change":226,"changePercent":9,"volume":226,"openInterest":627,"open_interest":627,"iv":560,"implied_volatility":560,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"GEN   261016C00032000",488,0.000352,0.000535,-0.00011,0.000055,0.000003,{"contract_symbol":634,"symbol":634,"bid":308,"ask":635,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":636,"in_the_money":44},"GEN   261016P00032000",11.4,-0.012274,{"strike":638,"call":639,"put":645,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":640,"symbol":640,"bid":226,"ask":326,"last":525,"change":226,"changePercent":9,"volume":226,"openInterest":641,"open_interest":641,"iv":538,"implied_volatility":538,"delta":565,"gamma":642,"theta":643,"vega":602,"rho":644,"in_the_money":14},"GEN   261016C00033000",84,0.000202,-0.000042,0.000001,{"contract_symbol":646,"symbol":646,"bid":647,"ask":223,"last":648,"change":226,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":649,"in_the_money":44},"GEN   261016P00033000",9.7,2.55,-0.012657,{"strike":651,"call":652,"put":659,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":653,"symbol":653,"bid":226,"ask":132,"last":326,"change":654,"changePercent":9,"volume":596,"openInterest":655,"open_interest":655,"iv":560,"implied_volatility":560,"delta":656,"gamma":657,"theta":658,"vega":553,"rho":226,"in_the_money":14},"GEN   261016C00034000",-0.12,3793,0.00004,0.00007,-0.000014,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":226,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":570,"implied_volatility":570,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":664,"in_the_money":44},"GEN   261016P00034000",11.1,13.1,4.8,-0.013015,{"strike":666,"call":667,"put":673,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":668,"symbol":668,"bid":226,"ask":132,"last":669,"change":226,"changePercent":9,"volume":226,"openInterest":382,"open_interest":382,"iv":560,"implied_volatility":560,"delta":670,"gamma":671,"theta":672,"vega":303,"rho":226,"in_the_money":14},"GEN   261016C00035000",0.2,0.000013,0.000024,-0.000005,{"contract_symbol":674,"symbol":674,"bid":223,"ask":675,"last":676,"change":226,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":677,"in_the_money":44},"GEN   261016P00035000",13.6,6.78,-0.013424,{"strike":373,"call":679,"put":684,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":680,"symbol":680,"bid":226,"ask":51,"last":276,"change":226,"changePercent":9,"volume":226,"openInterest":681,"open_interest":681,"iv":560,"implied_volatility":560,"delta":682,"gamma":619,"theta":683,"vega":644,"rho":226,"in_the_money":14},"GEN   261016C00036000",74,0.000004,-0.000002,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":688,"in_the_money":44},"GEN   261016P00036000",12.7,14.5,-0.013808,{"strike":690,"call":691,"put":693,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":692,"symbol":692,"bid":226,"ask":51,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":538,"implied_volatility":538,"delta":644,"gamma":632,"theta":247,"vega":226,"rho":226,"in_the_money":14},"GEN   261016C00037000",{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":570,"implied_volatility":570,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":697,"in_the_money":44},"GEN   261016P00037000",13.7,15.6,-0.014163,{"strike":699,"call":700,"put":702,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":701,"symbol":701,"bid":226,"ask":259,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":560,"implied_volatility":560,"delta":226,"gamma":644,"theta":226,"vega":226,"rho":226,"in_the_money":14},"GEN   261016C00038000",{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":549,"implied_volatility":549,"delta":590,"gamma":226,"theta":226,"vega":226,"rho":706,"in_the_money":44},"GEN   261016P00038000",14.7,16.6,-0.014575,"2026-10-05T03:49:45.004655+00:00"]