[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFS":3,"homepage-market-summary":34,"stock-options-GFS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GlobalFoundries Inc. Ordinary Shares","Nasdaq",null,"Common Stock","GlobalFoundries is a top-five contract semiconductor manufacturer globally. It was originally the manufacturing arm of Advanced Micro Devices before it was spun out in 2009. The foundry sells chips into a range of end markets including smartphones, PCs, Internet of Things, data centers, automotive, industrial, and so on, but primarily focuses on more mature process technologies. Until 2021, the firm was privately held by Mubadala Investment, the sovereign wealth fund of the United Arab Emirates, which remains its controlling shareholder today. GlobalFoundries merged with Chartered Semiconductor Manufacturing in 2009 and acquired IBM's chipmaking business in 2015. GF is headquartered in Malta, New York, and has about 13,000 staff.","14,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9567,0.48,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},50.17,50,50.99,49.8269,48.68,1.49,3.06,3640885.11317,42794,50.219,92.55,32.02,4126947.435978256,30,1237,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":226,"updated_at":646,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.7,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},4197,41652,0.1,[189,190,194,198,202,206,210,214,218,222],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",47,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",103,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",166,"270319",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",194,"270416",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",256,"270617",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",348,"270917",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",474,"280121",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-12-15",803,"281215",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",838,"290119",[227,242,256,274,298,322,351,379,404,427,452,473,493,513,532,550,566,579,592,603,614,626,636],{"strike":228,"call":229,"put":236,"callItm":43,"putItm":13,"isAtm":13},22.5,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":50,"gamma":233,"theta":233,"vega":233,"rho":235,"in_the_money":43},"GFS   261016C00022500",25.8,29.8,0,0.4837,0.008529,{"contract_symbol":237,"symbol":237,"bid":233,"ask":238,"last":239,"change":233,"changePercent":9,"volume":233,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016P00022500",0.15,0.23,27,0.7984,{"strike":70,"call":243,"put":249,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":50,"gamma":233,"theta":233,"vega":233,"rho":248,"in_the_money":43},"GFS   261016C00025000",23.3,27.3,25.49,0.009476,{"contract_symbol":250,"symbol":250,"bid":233,"ask":238,"last":251,"change":233,"changePercent":9,"volume":233,"openInterest":252,"open_interest":252,"iv":241,"implied_volatility":241,"delta":253,"gamma":254,"theta":255,"vega":254,"rho":233,"in_the_money":13},"GFS   261016P00025000",0.05,26,-0.000002,0.000001,-0.000003,{"strike":32,"call":257,"put":266,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":262,"changePercent":9,"volume":263,"openInterest":264,"open_interest":264,"iv":234,"implied_volatility":234,"delta":50,"gamma":233,"theta":233,"vega":233,"rho":265,"in_the_money":43},"GFS   261016C00030000",18.3,22.3,20.5,3.25,3,60,0.011371,{"contract_symbol":267,"symbol":267,"bid":233,"ask":238,"last":187,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":241,"implied_volatility":241,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":13},"GFS   261016P00030000",628,-0.000314,0.000147,-0.000327,0.000113,-0.000006,{"strike":275,"call":276,"put":287,"callItm":43,"putItm":13,"isAtm":13},35,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":233,"changePercent":9,"volume":233,"openInterest":281,"open_interest":281,"iv":234,"implied_volatility":234,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":43},"GFS   261016C00035000",13.5,17.3,10.7,34,0.999957,0.000038,-0.000031,0.000018,0.013266,{"contract_symbol":288,"symbol":288,"bid":233,"ask":251,"last":289,"change":290,"changePercent":9,"volume":291,"openInterest":292,"open_interest":292,"iv":241,"implied_volatility":241,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":13},"GFS   261016P00035000",0.01,-0.02,10,913,-0.007602,0.002673,-0.005933,0.002058,-0.000153,{"strike":299,"call":300,"put":311,"callItm":43,"putItm":13,"isAtm":13},40,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":233,"changePercent":9,"volume":233,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":283,"rho":310,"in_the_money":43},"GFS   261016C00040000",8.3,10.9,8.46,437,0.3222,0.999902,0.000122,-0.000044,0.01516,{"contract_symbol":312,"symbol":312,"bid":233,"ask":187,"last":251,"change":313,"changePercent":9,"volume":314,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":13},"GFS   261016P00040000",-0.05,28,3773,0.5443,-0.012556,0.006079,-0.006269,0.003189,-0.000249,{"strike":323,"call":324,"put":338,"callItm":43,"putItm":13,"isAtm":13},45,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":43},"GFS   261016C00045000",5,6,5.6,1.1,56,455,0.4999,0.888632,0.038655,-0.033626,0.018626,0.014824,{"contract_symbol":339,"symbol":339,"bid":126,"ask":340,"last":341,"change":342,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":13},"GFS   261016P00045000",0.5,0.3,-0.43,164,4615,0.4864,-0.105594,0.038229,-0.031492,0.017926,-0.002114,{"strike":20,"call":352,"put":365,"callItm":43,"putItm":13,"isAtm":43},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":183,"changePercent":9,"volume":357,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":43},"GFS   261016C00050000",1.85,2.45,2.3,1956,4974,0.5273,0.553593,0.076365,-0.073916,0.038815,0.009719,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":370,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":13},"GFS   261016P00050000",1.65,2.2,1.9,-0.84,142,2758,0.5149,-0.446091,0.07819,-0.072175,0.038811,-0.009209,{"strike":380,"call":381,"put":391,"callItm":13,"putItm":43,"isAtm":13},55,{"contract_symbol":382,"symbol":382,"bid":340,"ask":183,"last":183,"change":341,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":13},"GFS   261016C00055000",1495,6823,0.5421,0.220907,0.055761,-0.057052,0.02914,0.003979,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":323,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":43},"GFS   261016P00055000",5.1,5.7,5.44,-1.21,945,0.5425,-0.778919,0.055749,-0.057116,0.029153,-0.016865,{"strike":264,"call":405,"put":415,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":406,"symbol":406,"bid":187,"ask":238,"last":238,"change":233,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":13},"GFS   261016C00060000",284,4614,0.5738,0.066874,0.023007,-0.026373,0.012726,0.001218,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":291,"change":419,"changePercent":9,"volume":327,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":43},"GFS   261016P00060000",9.7,10.3,-1.68,1251,0.5971,-0.924563,0.024251,-0.030107,0.01396,-0.021373,{"strike":428,"call":429,"put":440,"callItm":13,"putItm":43,"isAtm":13},65,{"contract_symbol":430,"symbol":430,"bid":233,"ask":187,"last":431,"change":116,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":13},"GFS   261016C00065000",0.04,8,1015,0.6005,0.017325,0.007267,-0.009123,0.004207,0.000318,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":233,"changePercent":9,"volume":233,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":43},"GFS   261016P00065000",12.8,16.8,16.83,21,0.7587,-0.949949,0.013857,-0.027769,0.010134,-0.023737,{"strike":453,"call":454,"put":463,"callItm":13,"putItm":43,"isAtm":13},70,{"contract_symbol":455,"symbol":455,"bid":233,"ask":251,"last":289,"change":233,"changePercent":9,"volume":233,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":13},"GFS   261016C00070000",1865,0.687,0.008543,0.003443,-0.005657,0.00228,0.000156,{"contract_symbol":464,"symbol":464,"bid":465,"ask":445,"last":466,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":43},"GFS   261016P00070000",18.8,23.34,0.8767,-0.96681,0.008594,-0.022994,0.007262,-0.025939,{"strike":474,"call":475,"put":484,"callItm":13,"putItm":43,"isAtm":13},75,{"contract_symbol":476,"symbol":476,"bid":233,"ask":251,"last":477,"change":233,"changePercent":9,"volume":233,"openInterest":478,"open_interest":478,"iv":457,"implied_volatility":457,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":13},"GFS   261016C00075000",0.08,612,0.001862,0.000881,-0.001447,0.000583,0.000034,{"contract_symbol":485,"symbol":485,"bid":486,"ask":231,"last":487,"change":233,"changePercent":9,"volume":233,"openInterest":291,"open_interest":291,"iv":467,"implied_volatility":467,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":43},"GFS   261016P00075000",24,26.83,-0.987457,0.003771,-0.010089,0.003186,-0.028202,{"strike":494,"call":495,"put":503,"callItm":13,"putItm":43,"isAtm":13},80,{"contract_symbol":496,"symbol":496,"bid":233,"ask":251,"last":431,"change":233,"changePercent":9,"volume":233,"openInterest":497,"open_interest":497,"iv":457,"implied_volatility":457,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":13},"GFS   261016C00080000",638,0.000358,0.000193,-0.000318,0.000128,0.000007,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":43},"GFS   261016P00080000",27.9,31.7,34.3,-0.99558,0.001505,-0.004027,0.001272,-0.030244,{"strike":514,"call":515,"put":522,"callItm":13,"putItm":43,"isAtm":13},85,{"contract_symbol":516,"symbol":516,"bid":233,"ask":251,"last":517,"change":233,"changePercent":9,"volume":233,"openInterest":518,"open_interest":518,"iv":457,"implied_volatility":457,"delta":519,"gamma":283,"theta":520,"vega":521,"rho":254,"in_the_money":13},"GFS   261016C00085000",0.03,1167,0.000062,-0.000062,0.000025,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":43},"GFS   261016P00085000",32.9,36.7,38.48,-0.998527,0.000557,-0.001492,0.000471,-0.032192,{"strike":533,"call":534,"put":540,"callItm":13,"putItm":43,"isAtm":13},90,{"contract_symbol":535,"symbol":535,"bid":233,"ask":251,"last":251,"change":233,"changePercent":9,"volume":233,"openInterest":536,"open_interest":536,"iv":457,"implied_volatility":457,"delta":537,"gamma":502,"theta":538,"vega":539,"rho":233,"in_the_money":13},"GFS   261016C00090000",429,0.00001,-0.000011,0.000004,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":43},"GFS   261016P00090000",38.8,41,20,-0.999531,0.000195,-0.000521,0.000165,-0.034106,{"strike":551,"call":552,"put":556,"callItm":13,"putItm":43,"isAtm":13},95,{"contract_symbol":553,"symbol":553,"bid":233,"ask":238,"last":431,"change":233,"changePercent":9,"volume":233,"openInterest":554,"open_interest":554,"iv":457,"implied_volatility":457,"delta":555,"gamma":254,"theta":253,"vega":254,"rho":233,"in_the_money":13},"GFS   261016C00095000",1056,0.000002,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":43},"GFS   261016P00095000",42.9,46.7,22.9,-0.999856,0.000065,-0.000174,0.000055,-0.036007,{"strike":567,"call":568,"put":571,"callItm":13,"putItm":43,"isAtm":13},100,{"contract_symbol":569,"symbol":569,"bid":233,"ask":251,"last":251,"change":233,"changePercent":9,"volume":233,"openInterest":570,"open_interest":570,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00100000",1568,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":560,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":575,"gamma":576,"theta":577,"vega":285,"rho":578,"in_the_money":43},"GFS   261016P00100000",47.9,51.7,-0.999957,0.000021,-0.000056,-0.037904,{"strike":580,"call":581,"put":584,"callItm":13,"putItm":43,"isAtm":13},105,{"contract_symbol":582,"symbol":582,"bid":233,"ask":156,"last":517,"change":233,"changePercent":9,"volume":233,"openInterest":583,"open_interest":583,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00105000",62,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":588,"gamma":502,"theta":589,"vega":590,"rho":591,"in_the_money":43},"GFS   261016P00105000",53.8,56.8,-0.999987,-0.000017,0.000006,-0.0398,{"strike":593,"call":594,"put":596,"callItm":13,"putItm":43,"isAtm":13},110,{"contract_symbol":595,"symbol":595,"bid":233,"ask":156,"last":251,"change":233,"changePercent":9,"volume":233,"openInterest":533,"open_interest":533,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00110000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":600,"gamma":555,"theta":601,"vega":555,"rho":602,"in_the_money":43},"GFS   261016P00110000",57.9,61.7,-0.999996,-0.000005,-0.041695,{"strike":604,"call":605,"put":608,"callItm":13,"putItm":43,"isAtm":13},115,{"contract_symbol":606,"symbol":606,"bid":233,"ask":607,"last":126,"change":233,"changePercent":9,"volume":233,"openInterest":275,"open_interest":275,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00115000",2.15,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":612,"gamma":254,"theta":253,"vega":254,"rho":613,"in_the_money":43},"GFS   261016P00115000",62.9,66.7,-0.999999,-0.04359,{"strike":615,"call":616,"put":620,"callItm":13,"putItm":43,"isAtm":13},120,{"contract_symbol":617,"symbol":617,"bid":233,"ask":618,"last":289,"change":233,"changePercent":9,"volume":233,"openInterest":619,"open_interest":619,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00120000",0.2,506,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":624,"gamma":233,"theta":233,"vega":233,"rho":625,"in_the_money":43},"GFS   261016P00120000",68.5,71.8,-1,-0.045486,{"strike":627,"call":628,"put":631,"callItm":13,"putItm":43,"isAtm":13},125,{"contract_symbol":629,"symbol":629,"bid":233,"ask":607,"last":238,"change":233,"changePercent":9,"volume":233,"openInterest":630,"open_interest":630,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00125000",220,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":624,"gamma":233,"theta":233,"vega":233,"rho":635,"in_the_money":43},"GFS   261016P00125000",73.7,76.7,-0.047381,{"strike":637,"call":638,"put":641,"callItm":13,"putItm":43,"isAtm":13},130,{"contract_symbol":639,"symbol":639,"bid":233,"ask":640,"last":238,"change":233,"changePercent":9,"volume":233,"openInterest":70,"open_interest":70,"iv":457,"implied_volatility":457,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":13},"GFS   261016C00130000",0.75,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":467,"implied_volatility":467,"delta":624,"gamma":233,"theta":233,"vega":233,"rho":645,"in_the_money":43},"GFS   261016P00130000",78.7,80.9,-0.049276,"2026-10-05T04:32:59.412737+00:00"]