[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GH":3,"homepage-market-summary":31,"stock-options-GH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GH","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},"Guardant Health, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Guardant Health, based in Redwood City, California, is a leader in liquid-based cancer tests for clinical and research use. The company's main franchises are Guardant360 for genomic profiling of tumors, Reveal for molecular residual disease testing, and Shield for colorectal cancer screening. Additionally, Guardant offers research development services such as regulatory approval consultancy and clinical trial referrals.","2,506","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},177.8,173.32,179.17,172,174.75,3.05,1.75,1646991.49969,28598,177.2013,183.51,61,2290882.200954252,95.3,2009,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":223,"updated_at":957,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},75,12259,0.36,[186,187,191,195,199,203,207,211,215,219],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",103,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",166,"270319",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",194,"270416",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",229,"270521",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",256,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",439,"271217",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",474,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",838,"290119",[224,238,253,265,277,289,301,311,324,336,352,372,393,412,431,451,471,490,512,534,558,582,605,629,655,679,705,730,758,782,805,828,851,875,899,920,940],{"strike":225,"call":226,"put":233,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":232,"in_the_money":40},"GH    261016C00045000",131.2,135,0,0.7612,0.017226,{"contract_symbol":234,"symbol":234,"bid":230,"ask":235,"last":123,"change":230,"changePercent":9,"volume":230,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00045000",2.35,8,0.7309,{"strike":239,"call":240,"put":248,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":230,"changePercent":9,"volume":230,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":247,"in_the_money":40},"GH    261016C00050000",126.2,130,122.6,7,0.7211,0.01914,{"contract_symbol":249,"symbol":249,"bid":230,"ask":250,"last":251,"change":230,"changePercent":9,"volume":230,"openInterest":245,"open_interest":245,"iv":252,"implied_volatility":252,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00050000",0.55,0.05,0.7314,{"strike":254,"call":255,"put":261,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":260,"in_the_money":40},"GH    261016C00055000",121.2,125,98,0.021054,{"contract_symbol":262,"symbol":262,"bid":230,"ask":263,"last":128,"change":230,"changePercent":9,"volume":230,"openInterest":264,"open_interest":264,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00055000",2.15,212,{"strike":266,"call":267,"put":273,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":272,"in_the_money":40},"GH    261016C00060000",116.2,120,112,0.022968,{"contract_symbol":274,"symbol":274,"bid":230,"ask":263,"last":275,"change":230,"changePercent":9,"volume":230,"openInterest":276,"open_interest":276,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00060000",0.5,1041,{"strike":278,"call":279,"put":286,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":230,"changePercent":9,"volume":230,"openInterest":284,"open_interest":284,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":285,"in_the_money":40},"GH    261016C00065000",111.2,115,92.4,2,0.024882,{"contract_symbol":287,"symbol":287,"bid":230,"ask":263,"last":275,"change":230,"changePercent":9,"volume":230,"openInterest":288,"open_interest":288,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00065000",295,{"strike":290,"call":291,"put":298,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":230,"changePercent":9,"volume":230,"openInterest":296,"open_interest":296,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":297,"in_the_money":40},"GH    261016C00070000",106.2,110,104.1,6,0.026796,{"contract_symbol":299,"symbol":299,"bid":230,"ask":263,"last":300,"change":230,"changePercent":9,"volume":230,"openInterest":278,"open_interest":278,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00070000",0.1,{"strike":182,"call":302,"put":308,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":230,"changePercent":9,"volume":230,"openInterest":284,"open_interest":284,"iv":246,"implied_volatility":246,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":307,"in_the_money":40},"GH    261016C00075000",101.4,105.1,90,0.02871,{"contract_symbol":309,"symbol":309,"bid":230,"ask":263,"last":310,"change":230,"changePercent":9,"volume":230,"openInterest":178,"open_interest":178,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00075000",2.05,{"strike":312,"call":313,"put":320,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":230,"changePercent":9,"volume":230,"openInterest":318,"open_interest":318,"iv":231,"implied_volatility":231,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":319,"in_the_money":40},"GH    261016C00080000",96.2,100.1,94.5,9,0.030624,{"contract_symbol":321,"symbol":321,"bid":230,"ask":322,"last":250,"change":230,"changePercent":9,"volume":230,"openInterest":323,"open_interest":323,"iv":237,"implied_volatility":237,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00080000",3.4,74,{"strike":325,"call":326,"put":333,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":230,"changePercent":9,"volume":230,"openInterest":331,"open_interest":331,"iv":246,"implied_volatility":246,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":332,"in_the_money":40},"GH    261016C00085000",91.3,95.1,86.18,17,0.032538,{"contract_symbol":334,"symbol":334,"bid":230,"ask":322,"last":335,"change":230,"changePercent":9,"volume":230,"openInterest":236,"open_interest":236,"iv":252,"implied_volatility":252,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"GH    261016P00085000",0.75,{"strike":306,"call":337,"put":346,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":230,"changePercent":9,"volume":230,"openInterest":245,"open_interest":245,"iv":231,"implied_volatility":231,"delta":342,"gamma":230,"theta":343,"vega":344,"rho":345,"in_the_money":40},"GH    261016C00090000",86.3,90.1,88,0.999998,-0.000008,0.000003,0.034451,{"contract_symbol":347,"symbol":347,"bid":230,"ask":263,"last":251,"change":230,"changePercent":9,"volume":230,"openInterest":348,"open_interest":348,"iv":237,"implied_volatility":237,"delta":349,"gamma":230,"theta":350,"vega":351,"rho":230,"in_the_money":14},"GH    261016P00090000",3,-0.000001,-0.000003,0.000001,{"strike":353,"call":354,"put":365,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":230,"changePercent":9,"volume":230,"openInterest":359,"open_interest":359,"iv":231,"implied_volatility":231,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":40},"GH    261016C00095000",81.1,85.1,69.2,15,0.999991,0.000002,-0.000039,0.000014,0.036365,{"contract_symbol":366,"symbol":366,"bid":230,"ask":263,"last":367,"change":230,"changePercent":9,"volume":230,"openInterest":368,"open_interest":368,"iv":252,"implied_volatility":252,"delta":369,"gamma":351,"theta":370,"vega":371,"rho":230,"in_the_money":14},"GH    261016P00095000",1.05,32,-0.000004,-0.000018,0.000007,{"strike":373,"call":374,"put":385,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":230,"changePercent":9,"volume":230,"openInterest":379,"open_interest":379,"iv":231,"implied_volatility":231,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":40},"GH    261016C00100000",76.3,80.1,80.3,33,0.999959,0.000006,-0.000162,0.000059,0.038277,{"contract_symbol":386,"symbol":386,"bid":230,"ask":263,"last":387,"change":230,"changePercent":9,"volume":230,"openInterest":388,"open_interest":388,"iv":252,"implied_volatility":252,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":349,"in_the_money":14},"GH    261016P00100000",0.04,317,-0.000021,0.000004,-0.000084,0.000032,{"strike":394,"call":395,"put":405,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":230,"changePercent":9,"volume":230,"openInterest":318,"open_interest":318,"iv":231,"implied_volatility":231,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":40},"GH    261016C00105000",71.3,75.1,72.29,0.999847,0.000022,-0.000557,0.000205,0.040183,{"contract_symbol":406,"symbol":406,"bid":230,"ask":263,"last":407,"change":230,"changePercent":9,"volume":230,"openInterest":348,"open_interest":348,"iv":237,"implied_volatility":237,"delta":408,"gamma":363,"theta":409,"vega":410,"rho":411,"in_the_money":14},"GH    261016P00105000",2.5,-0.000087,-0.000315,0.000121,-0.000006,{"strike":294,"call":413,"put":423,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":230,"changePercent":9,"volume":230,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":40},"GH    261016C00110000",66.4,70.1,55.3,0.999744,0.000038,-0.000857,0.000332,0.04209,{"contract_symbol":424,"symbol":424,"bid":230,"ask":263,"last":425,"change":230,"changePercent":9,"volume":230,"openInterest":426,"open_interest":426,"iv":237,"implied_volatility":237,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":389,"in_the_money":14},"GH    261016P00110000",0.11,18,-0.000302,0.000044,-0.001013,0.000388,{"strike":282,"call":432,"put":443,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":230,"changePercent":9,"volume":230,"openInterest":437,"open_interest":437,"iv":231,"implied_volatility":231,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":40},"GH    261016C00115000",61.3,65.1,47.75,10,0.998651,0.000167,-0.004196,0.001541,0.043926,{"contract_symbol":444,"symbol":444,"bid":230,"ask":263,"last":445,"change":230,"changePercent":9,"volume":230,"openInterest":446,"open_interest":446,"iv":237,"implied_volatility":237,"delta":447,"gamma":410,"theta":448,"vega":449,"rho":450,"in_the_money":14},"GH    261016P00115000",1.25,22,-0.000909,-0.002804,0.001073,-0.000064,{"strike":270,"call":452,"put":463,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":230,"changePercent":9,"volume":230,"openInterest":457,"open_interest":457,"iv":246,"implied_volatility":246,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"GH    261016C00120000",56.5,60.2,44.52,86,0.997863,0.000268,-0.006039,0.002342,0.045784,{"contract_symbol":464,"symbol":464,"bid":230,"ask":263,"last":251,"change":230,"changePercent":9,"volume":230,"openInterest":465,"open_interest":465,"iv":237,"implied_volatility":237,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"GH    261016P00120000",46,-0.002394,0.000294,-0.006786,0.002596,-0.00017,{"strike":258,"call":472,"put":482,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":180,"changePercent":9,"volume":47,"openInterest":426,"open_interest":426,"iv":231,"implied_volatility":231,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":40},"GH    261016C00125000",51.4,55.2,50.66,0.992661,0.000767,-0.01924,0.007067,0.047324,{"contract_symbol":483,"symbol":483,"bid":230,"ask":300,"last":251,"change":230,"changePercent":9,"volume":230,"openInterest":484,"open_interest":484,"iv":237,"implied_volatility":237,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"GH    261016P00125000",111,-0.005615,0.000631,-0.014577,0.005577,-0.0004,{"strike":243,"call":491,"put":502,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":230,"changePercent":9,"volume":230,"openInterest":19,"open_interest":19,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"GH    261016C00130000",46.4,50.2,35.25,0.7512,0.986238,0.001346,-0.032861,0.012232,0.048776,{"contract_symbol":503,"symbol":503,"bid":230,"ask":263,"last":504,"change":230,"changePercent":9,"volume":230,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"GH    261016P00130000",0.12,483,0.744,-0.013077,0.0013,-0.031141,0.011704,-0.000937,{"strike":229,"call":513,"put":524,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":230,"changePercent":9,"volume":230,"openInterest":239,"open_interest":239,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":40},"GH    261016C00135000",41.5,45.3,26.3,0.7141,0.979364,0.002001,-0.044173,0.017296,0.050197,{"contract_symbol":525,"symbol":525,"bid":251,"ask":526,"last":527,"change":230,"changePercent":9,"volume":230,"openInterest":341,"open_interest":341,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"GH    261016P00135000",2.2,0.72,0.7398,-0.024133,0.002205,-0.052217,0.019738,-0.001737,{"strike":535,"call":536,"put":547,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":230,"changePercent":9,"volume":230,"openInterest":290,"open_interest":290,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"GH    261016C00140000",36.6,40.3,39.87,0.6825,0.968327,0.002998,-0.060425,0.024757,0.051318,{"contract_symbol":548,"symbol":548,"bid":300,"ask":549,"last":550,"change":230,"changePercent":9,"volume":230,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"GH    261016P00140000",2.3,0.33,143,0.708,-0.036342,0.003236,-0.070188,0.027722,-0.002617,{"strike":559,"call":560,"put":572,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":230,"changePercent":9,"volume":230,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"GH    261016C00145000",31.9,35.5,32.89,97,0.6746,0.946424,0.004643,-0.091435,0.037903,0.051645,{"contract_symbol":573,"symbol":573,"bid":230,"ask":574,"last":575,"change":230,"changePercent":9,"volume":230,"openInterest":306,"open_interest":306,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"GH    261016P00145000",2.4,0.93,0.6594,-0.049974,0.004494,-0.084573,0.035863,-0.003594,{"strike":583,"call":584,"put":596,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":230,"changePercent":9,"volume":230,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":40},"GH    261016C00150000",26.8,30.6,27,164,0.657,0.91727,0.006671,-0.124629,0.053042,0.051441,{"contract_symbol":597,"symbol":597,"bid":230,"ask":284,"last":180,"change":230,"changePercent":9,"volume":230,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"GH    261016P00150000",1730,0.6007,-0.066092,0.006147,-0.095978,0.044681,-0.004741,{"strike":606,"call":607,"put":618,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":67,"change":230,"changePercent":9,"volume":230,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"GH    261016C00155000",22.1,25.9,73,0.606,0.888143,0.009027,-0.143473,0.066201,0.05126,{"contract_symbol":619,"symbol":619,"bid":251,"ask":620,"last":621,"change":230,"changePercent":9,"volume":230,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"GH    261016P00155000",1.1,1.32,379,0.5508,-0.09221,0.008629,-0.113301,0.057516,-0.006605,{"strike":630,"call":631,"put":643,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":230,"changePercent":9,"volume":230,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":40},"GH    261016C00160000",17.5,21.4,18.5,217,0.558,0.846327,0.012206,-0.164476,0.082423,0.050163,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":230,"changePercent":9,"volume":230,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"GH    261016P00160000",0.8,2.6,1.7,226,0.5387,-0.146058,0.012222,-0.153502,0.079676,-0.010507,{"strike":656,"call":657,"put":667,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":331,"change":230,"changePercent":9,"volume":230,"openInterest":331,"open_interest":331,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"GH    261016C00165000",13.3,17.2,0.5282,0.780721,0.016084,-0.194201,0.102808,0.047307,{"contract_symbol":668,"symbol":668,"bid":153,"ask":669,"last":670,"change":671,"changePercent":9,"volume":296,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"GH    261016P00165000",3.6,1.88,-0.89,170,0.5024,-0.209191,0.016453,-0.179723,0.100029,-0.015068,{"strike":672,"call":680,"put":692,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":230,"changePercent":9,"volume":230,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"GH    261016C00170000",9.7,13.5,12.45,131,0.5085,0.691697,0.019897,-0.222638,0.122432,0.04268,{"contract_symbol":693,"symbol":693,"bid":367,"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":14},"GH    261016P00170000",4.7,3.11,-0.29,11,386,0.465,-0.295075,0.021334,-0.199604,0.120041,-0.021293,{"strike":706,"call":707,"put":719,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":230,"changePercent":9,"volume":230,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"GH    261016C00175000",6.2,10.3,6.6,179,0.5087,0.582875,0.022057,-0.246994,0.135774,0.036421,{"contract_symbol":720,"symbol":720,"bid":721,"ask":711,"last":722,"change":230,"changePercent":9,"volume":230,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"GH    261016P00175000",2.75,6.3,199,0.467,-0.413162,0.023974,-0.226251,0.135479,-0.030082,{"strike":731,"call":732,"put":745,"callItm":14,"putItm":40,"isAtm":40},180,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":737,"changePercent":9,"volume":47,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"GH    261016C00180000",5,7.4,4.95,-0.51,1845,0.5134,0.471226,0.022278,-0.254161,0.138418,0.029729,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":348,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"GH    261016P00180000",5.3,9.4,8.2,-1.7,204,0.4452,-0.538887,0.025637,-0.219904,0.13812,-0.039501,{"strike":759,"call":760,"put":771,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":761,"symbol":761,"bid":348,"ask":762,"last":763,"change":128,"changePercent":9,"volume":437,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"GH    261016C00185000",4.6,3.8,146,0.4813,0.354027,0.022214,-0.222696,0.129382,0.022638,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":178,"change":230,"changePercent":9,"volume":230,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"GH    261016P00185000",8.3,12.2,28,0.4245,-0.668717,0.024559,-0.191569,0.126176,-0.04945,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":785,"symbol":785,"bid":22,"ask":646,"last":646,"change":123,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"GH    261016C00190000",29,925,0.4388,0.232655,0.020021,-0.166813,0.106308,0.015074,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":230,"changePercent":9,"volume":230,"openInterest":284,"open_interest":284,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"GH    261016P00190000",11.9,15.7,16.45,0.4059,-0.786993,0.020583,-0.146735,0.101094,-0.058864,{"strike":806,"call":807,"put":817,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":808,"symbol":808,"bid":251,"ask":669,"last":809,"change":300,"changePercent":9,"volume":47,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"GH    261016C00195000",1.49,484,0.4528,0.159146,0.015392,-0.136586,0.084344,0.010347,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":230,"changePercent":9,"volume":230,"openInterest":284,"open_interest":284,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"GH    261016P00195000",16.1,20.1,42,0.4091,-0.867275,0.015079,-0.109221,0.074651,-0.065963,{"strike":829,"call":830,"put":840,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":831,"symbol":831,"bid":832,"ask":47,"last":47,"change":153,"changePercent":9,"volume":318,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":14},"GH    261016C00200000",0.65,865,0.4682,0.107743,0.011374,-0.107904,0.064444,0.007022,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":517,"change":230,"changePercent":9,"volume":230,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":40},"GH    261016P00200000",20.7,24.5,4,0.4133,-0.921429,0.010201,-0.075396,0.051016,-0.071401,{"strike":852,"call":853,"put":864,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":854,"symbol":854,"bid":251,"ask":855,"last":856,"change":857,"changePercent":9,"volume":844,"openInterest":325,"open_interest":325,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"GH    261016C00210000",1.5,0.3,-0.05,0.4636,0.036755,0.004987,-0.046389,0.027979,0.002414,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":40},"GH    261016P00210000",30.2,34,39.8,0.4573,-0.965276,0.004826,-0.043677,0.026706,-0.078105,{"strike":876,"call":877,"put":888,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":878,"symbol":878,"bid":230,"ask":879,"last":880,"change":230,"changePercent":9,"volume":230,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"GH    261016C00220000",1.55,0.15,53,0.5021,0.017052,0.00242,-0.026403,0.014705,0.001121,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":40},"GH    261016P00220000",40.1,43.8,43.4,0.4878,-0.985507,0.002167,-0.022313,0.01279,-0.083261,{"strike":900,"call":901,"put":910,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":902,"symbol":902,"bid":230,"ask":263,"last":856,"change":230,"changePercent":9,"volume":230,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"GH    261016C00230000",39,0.5635,0.011308,0.001513,-0.020794,0.010319,0.000741,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":290,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":40},"GH    261016P00230000",50.1,53.9,0.4638,-0.997376,0.000503,-0.004679,0.002821,-0.087869,{"strike":921,"call":922,"put":931,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":923,"symbol":923,"bid":230,"ask":263,"last":924,"change":230,"changePercent":9,"volume":230,"openInterest":734,"open_interest":734,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"GH    261016C00240000",0.54,0.5636,0.003844,0.000583,-0.008015,0.003977,0.000253,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":914,"implied_volatility":914,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":40},"GH    261016P00240000",60.1,63.9,-0.999444,0.000122,-0.001132,0.000682,-0.091834,{"strike":53,"call":941,"put":949,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":942,"symbol":942,"bid":230,"ask":943,"last":300,"change":230,"changePercent":9,"volume":230,"openInterest":348,"open_interest":348,"iv":925,"implied_volatility":925,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"GH    261016C00250000",1.15,0.0012,0.000203,-0.00279,0.001384,0.000079,{"contract_symbol":950,"symbol":950,"bid":416,"ask":951,"last":259,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":914,"implied_volatility":914,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":40},"GH    261016P00250000",73.9,-0.999896,0.000025,-0.000236,0.000142,-0.095692,"2026-10-05T04:33:59.022095+00:00"]