[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GILD":3,"homepage-market-summary":35,"stock-options-GILD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GILD","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},"Gilead Sciences Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Gilead Sciences develops and markets therapies to treat and prevent life-threatening infectious diseases, with the core of its portfolio focused on HIV and hepatitis B and C. Gilead's acquisition of Pharmasset brought rights to hepatitis C drug Sovaldi, which is also part of newer combination regimens that remain standards of care. Gilead is also growing its presence in the oncology market via acquisitions, led by CAR-T cell therapy Yescarta\u002FTecartus (from Kite) and breast and bladder cancer therapy Trodelvy (from Immunomedics).","17,000","Foster City, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2661,3.28,"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},144.74,147.65,148,144,147.5,-2.76,-1.87,4748291.51509,59825,144.9888,157.28999,112.41,6880872.030276672,72,8735,{"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":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":260,"updated_at":1047,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.2,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},404,4335,1.26,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",19,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",26,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",33,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",40,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",47,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",75,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",103,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",138,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",166,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",229,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",256,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",348,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",439,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",474,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",803,"281215",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",838,"290119",[261,274,284,295,304,313,323,333,343,354,372,390,396,415,434,456,479,498,518,541,563,588,612,639,665,689,714,739,766,792,818,842,866,890,909,927,942,957,970,982,993,1003,1012,1021,1030,1038],{"strike":262,"call":263,"put":270,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":269,"in_the_money":44},"GILD  261009C00080000",62.9,66.95,0,0.2799,0.015085,{"contract_symbol":271,"symbol":271,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00080000",0.24,0.2474,{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":280,"in_the_money":44},"GILD  261009C00085000",58.7,61.95,0.016028,{"contract_symbol":282,"symbol":282,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00085000",2.13,{"strike":285,"call":286,"put":292,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":291,"in_the_money":44},"GILD  261009C00090000",53.6,56.85,0.2802,0.01697,{"contract_symbol":293,"symbol":293,"bid":267,"ask":294,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00090000",0.77,{"strike":296,"call":297,"put":302,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":301,"in_the_money":44},"GILD  261009C00095000",48,51.8,0.017913,{"contract_symbol":303,"symbol":303,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00095000",{"strike":305,"call":306,"put":311,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":310,"in_the_money":44},"GILD  261009C00100000",43.05,46.95,0.018856,{"contract_symbol":312,"symbol":312,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00100000",{"strike":314,"call":315,"put":320,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":319,"in_the_money":44},"GILD  261009C00105000",38.2,41.95,0.019799,{"contract_symbol":321,"symbol":321,"bid":267,"ask":322,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00105000",1.92,{"strike":324,"call":325,"put":330,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":329,"in_the_money":44},"GILD  261009C00110000",33.55,36.8,0.020742,{"contract_symbol":331,"symbol":331,"bid":267,"ask":332,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00110000",1.48,{"strike":334,"call":335,"put":340,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":51,"gamma":267,"theta":267,"vega":267,"rho":339,"in_the_money":44},"GILD  261009C00115000",28,31.95,0.021685,{"contract_symbol":341,"symbol":341,"bid":267,"ask":342,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00115000",2.12,{"strike":344,"call":345,"put":351,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":51,"gamma":267,"theta":349,"vega":267,"rho":350,"in_the_money":44},"GILD  261009C00120000",23.35,26.95,-0.000001,0.022627,{"contract_symbol":352,"symbol":352,"bid":267,"ask":353,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009P00120000",1.24,{"strike":355,"call":356,"put":366,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":290,"implied_volatility":290,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"GILD  261009C00125000",18.15,22,24.23,0.999943,0.000042,-0.000094,0.000046,0.023568,{"contract_symbol":367,"symbol":367,"bid":267,"ask":368,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":369,"gamma":370,"theta":371,"vega":370,"rho":267,"in_the_money":14},"GILD  261009P00125000",1.46,-0.000006,0.000006,-0.00001,{"strike":373,"call":374,"put":383,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"GILD  261009C00130000",13.2,16.9,0.997771,0.001256,-0.002829,0.001392,0.024451,{"contract_symbol":384,"symbol":384,"bid":267,"ask":157,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"GILD  261009P00130000",-0.000657,0.000465,-0.000817,0.000455,-0.000018,{"strike":391,"call":392,"put":394,"callItm":44,"putItm":14,"isAtm":14},131,{"contract_symbol":393,"symbol":393,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":44},"GILD  261009C00131000",{"contract_symbol":395,"symbol":395,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GILD  261009P00131000",{"strike":397,"call":398,"put":407,"callItm":44,"putItm":14,"isAtm":14},132,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"GILD  261009C00132000",11.8,14.75,0.99279,0.003591,-0.008088,0.00398,0.024691,{"contract_symbol":408,"symbol":408,"bid":267,"ask":283,"last":409,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":273,"implied_volatility":273,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"GILD  261009P00132000",0.41,-0.00286,0.00178,-0.003133,0.001744,-0.000079,{"strike":416,"call":417,"put":426,"callItm":44,"putItm":14,"isAtm":14},133,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"GILD  261009C00133000",10.2,13.95,0.987721,0.005715,-0.012897,0.00634,0.024738,{"contract_symbol":427,"symbol":427,"bid":267,"ask":428,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"GILD  261009P00133000",2.14,-0.00552,0.003207,-0.005644,0.003142,-0.000152,{"strike":435,"call":436,"put":445,"callItm":44,"putItm":14,"isAtm":14},134,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":44},"GILD  261009C00134000",9.6,12.75,0.980082,0.008662,-0.019512,0.009601,0.024715,{"contract_symbol":446,"symbol":446,"bid":267,"ask":447,"last":448,"change":449,"changePercent":9,"volume":450,"openInterest":51,"open_interest":51,"iv":273,"implied_volatility":273,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"GILD  261009P00134000",1.95,0.09,-0.47,8,-0.01015,0.005484,-0.009651,0.005373,-0.000281,{"strike":457,"call":458,"put":469,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":267,"changePercent":9,"volume":267,"openInterest":463,"open_interest":463,"iv":290,"implied_volatility":290,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"GILD  261009C00135000",9,11.75,10.98,2,0.968583,0.012679,-0.028615,0.014067,0.024584,{"contract_symbol":470,"symbol":470,"bid":267,"ask":471,"last":472,"change":267,"changePercent":9,"volume":51,"openInterest":473,"open_interest":473,"iv":273,"implied_volatility":273,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"GILD  261009P00135000",0.55,0.15,102,-0.017772,0.008895,-0.015651,0.008714,-0.000492,{"strike":480,"call":481,"put":489,"callItm":44,"putItm":14,"isAtm":14},136,{"contract_symbol":482,"symbol":482,"bid":450,"ask":483,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"GILD  261009C00136000",10.45,0.952397,0.017786,-0.04014,0.019733,0.024322,{"contract_symbol":490,"symbol":490,"bid":267,"ask":322,"last":491,"change":127,"changePercent":9,"volume":51,"openInterest":492,"open_interest":492,"iv":273,"implied_volatility":273,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"GILD  261009P00136000",0.3,10,-0.029734,0.013718,-0.024142,0.01344,-0.000823,{"strike":499,"call":500,"put":510,"callItm":44,"putItm":14,"isAtm":14},137,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":268,"implied_volatility":268,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"GILD  261009C00137000",6.85,9.5,12.6,0.930491,0.023974,-0.054005,0.026573,0.023901,{"contract_symbol":511,"symbol":511,"bid":267,"ask":512,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":273,"implied_volatility":273,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"GILD  261009P00137000",2.22,-0.047549,0.020123,-0.035414,0.019715,-0.001318,{"strike":226,"call":519,"put":529,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":290,"implied_volatility":290,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":44},"GILD  261009C00138000",5.95,8.6,9.51,0.901321,0.031172,-0.070351,0.034584,0.023275,{"contract_symbol":530,"symbol":530,"bid":267,"ask":531,"last":532,"change":533,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":273,"implied_volatility":273,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"GILD  261009P00138000",0.57,0.37,0.28,4,16,-0.072814,0.028111,-0.049463,0.027538,-0.00202,{"strike":542,"call":543,"put":553,"callItm":44,"putItm":14,"isAtm":14},139,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":44},"GILD  261009C00139000",5.05,7.7,0.2659,0.876683,0.038536,-0.078334,0.040575,0.022779,{"contract_symbol":554,"symbol":554,"bid":267,"ask":555,"last":472,"change":267,"changePercent":9,"volume":267,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"GILD  261009P00139000",1.65,57,0.2404,-0.100659,0.036862,-0.061245,0.03509,-0.002794,{"strike":564,"call":565,"put":575,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":566,"symbol":566,"bid":567,"ask":502,"last":568,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":44},"GILD  261009C00140000",4.2,6.77,0.2733,0.825677,0.047281,-0.101531,0.051168,0.021537,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":409,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"GILD  261009P00140000",0.27,0.79,0.05,37,38,0.2436,-0.147508,0.047563,-0.081142,0.045879,-0.004101,{"strike":589,"call":590,"put":602,"callItm":44,"putItm":14,"isAtm":14},141,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":51,"openInterest":534,"open_interest":534,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":44},"GILD  261009C00141000",3.35,6.05,6.22,-2.63,0.279,0.768222,0.054921,-0.122935,0.060682,0.02011,{"contract_symbol":603,"symbol":603,"bid":267,"ask":604,"last":132,"change":267,"changePercent":9,"volume":267,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"GILD  261009P00141000",2.15,21,0.2397,-0.198357,0.058407,-0.096462,0.055433,-0.005521,{"strike":613,"call":614,"put":626,"callItm":44,"putItm":14,"isAtm":14},142,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":51,"openInterest":463,"open_interest":463,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":44},"GILD  261009C00142000",2.62,5.25,3.52,-6.19,0.2748,0.711034,0.062489,-0.135676,0.068,0.018689,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":632,"openInterest":457,"open_interest":457,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"GILD  261009P00142000",0.29,1.5,1.06,0.52,42,0.2271,-0.252705,0.070711,-0.104866,0.063594,-0.007036,{"strike":640,"call":641,"put":653,"callItm":44,"putItm":14,"isAtm":44},143,{"contract_symbol":642,"symbol":642,"bid":643,"ask":534,"last":644,"change":645,"changePercent":9,"volume":463,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":44},"GILD  261009C00143000",2.83,2.93,-4.12,3,0.2628,0.650139,0.070816,-0.140611,0.073694,0.017168,{"contract_symbol":654,"symbol":654,"bid":267,"ask":655,"last":656,"change":657,"changePercent":9,"volume":359,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"GILD  261009P00143000",3.25,1.35,0.76,186,0.2079,-0.315965,0.085977,-0.106838,0.07078,-0.008795,{"strike":23,"call":666,"put":677,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":267,"changePercent":9,"volume":267,"openInterest":534,"open_interest":534,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":44},"GILD  261009C00144000",1.85,3.9,8.2,0.2466,0.58043,0.079656,-0.139202,0.077765,0.0154,{"contract_symbol":678,"symbol":678,"bid":272,"ask":679,"last":680,"change":681,"changePercent":9,"volume":206,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"GILD  261009P00144000",1.91,1.79,0.94,212,0.1937,-0.401218,0.10034,-0.108168,0.076938,-0.011174,{"strike":690,"call":691,"put":703,"callItm":14,"putItm":44,"isAtm":44},145,{"contract_symbol":692,"symbol":692,"bid":142,"ask":693,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":463,"open_interest":463,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"GILD  261009C00145000",3.55,1.81,-3.39,63,0.2564,0.49999,0.078181,-0.147794,0.079384,0.013286,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":283,"change":72,"changePercent":9,"volume":707,"openInterest":632,"open_interest":632,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"GILD  261009P00145000",0.67,3.8,15,0.2153,-0.502482,0.093127,-0.12407,0.079383,-0.014061,{"strike":715,"call":716,"put":728,"callItm":14,"putItm":44,"isAtm":44},146,{"contract_symbol":717,"symbol":717,"bid":353,"ask":718,"last":719,"change":720,"changePercent":9,"volume":721,"openInterest":51,"open_interest":51,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"GILD  261009C00146000",2.05,1.3,-2.23,6,0.2744,0.42856,0.07189,-0.155601,0.078108,0.011392,{"contract_symbol":729,"symbol":729,"bid":730,"ask":567,"last":731,"change":72,"changePercent":9,"volume":492,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":44},"GILD  261009P00146000",0.89,2.5,655,0.2376,-0.584485,0.082485,-0.133847,0.077598,-0.01644,{"strike":740,"call":741,"put":753,"callItm":14,"putItm":44,"isAtm":44},147,{"contract_symbol":742,"symbol":742,"bid":58,"ask":743,"last":744,"change":745,"changePercent":9,"volume":194,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"GILD  261009C00147000",1.9,1.32,-1.35,70,0.2834,0.363705,0.066584,-0.15368,0.074705,0.009679,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":758,"changePercent":9,"volume":463,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":44},"GILD  261009P00147000",1.38,4.5,3.23,1.18,43,0.2498,-0.655509,0.074069,-0.132909,0.073274,-0.018517,{"strike":22,"call":767,"put":778,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":768,"symbol":768,"bid":267,"ask":769,"last":657,"change":770,"changePercent":9,"volume":646,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"GILD  261009C00148000",2.63,-1.92,219,0.2845,0.301346,0.061539,-0.143196,0.069326,0.008034,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":783,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":44},"GILD  261009P00148000",3.3,5.7,3.6,1.23,23,243,0.2546,-0.721042,0.066315,-0.123606,0.066863,-0.020447,{"strike":793,"call":794,"put":808,"callItm":14,"putItm":44,"isAtm":14},149,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":799,"changePercent":9,"volume":800,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"GILD  261009C00149000",0.36,0.99,0.56,-1.88,36,448,0.2767,0.237767,0.05617,-0.12364,0.061544,0.006355,{"contract_symbol":809,"symbol":809,"bid":655,"ask":521,"last":810,"change":811,"changePercent":9,"volume":646,"openInterest":450,"open_interest":450,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":44},"GILD  261009P00149000",4.67,2.59,0.249,-0.787209,0.058607,-0.104496,0.057794,-0.022392,{"strike":819,"call":820,"put":832,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":821,"symbol":821,"bid":127,"ask":822,"last":152,"change":823,"changePercent":9,"volume":824,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"GILD  261009C00150000",0.68,-0.97,24,78,0.2579,0.169223,0.049172,-0.093993,0.050206,0.004538,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":669,"change":267,"changePercent":9,"volume":267,"openInterest":305,"open_interest":305,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":44},"GILD  261009P00150000",4.1,6.8,0.2329,-0.856242,0.048902,-0.076235,0.045092,-0.02442,{"strike":843,"call":844,"put":855,"callItm":14,"putItm":44,"isAtm":14},152.5,{"contract_symbol":845,"symbol":845,"bid":267,"ask":184,"last":846,"change":847,"changePercent":9,"volume":463,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"GILD  261009C00152500",0.1,-0.64,369,0.2284,0.0535,0.023943,-0.035916,0.021657,0.001443,{"contract_symbol":856,"symbol":856,"bid":857,"ask":460,"last":858,"change":859,"changePercent":9,"volume":51,"openInterest":182,"open_interest":182,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":44},"GILD  261009P00152500",6.9,7.85,2.82,0.1902,-0.973923,0.015999,-0.016634,0.012048,-0.02805,{"strike":867,"call":868,"put":879,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":869,"symbol":869,"bid":267,"ask":147,"last":870,"change":871,"changePercent":9,"volume":824,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"GILD  261009C00155000",0.11,-0.2,529,0.2538,0.027828,0.012655,-0.02344,0.01272,0.00075,{"contract_symbol":880,"symbol":880,"bid":460,"ask":881,"last":882,"change":883,"changePercent":9,"volume":784,"openInterest":824,"open_interest":824,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":44},"GILD  261009P00155000",11.4,8.67,3.03,0.1389,-0.999783,0.000296,-0.000164,0.000163,-0.029221,{"strike":891,"call":892,"put":902,"callItm":14,"putItm":44,"isAtm":14},157.5,{"contract_symbol":893,"symbol":893,"bid":267,"ask":894,"last":472,"change":895,"changePercent":9,"volume":534,"openInterest":896,"open_interest":896,"iv":873,"implied_volatility":873,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"GILD  261009C00157500",0.42,-0.02,562,0.008828,0.004731,-0.008764,0.004756,0.000238,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":906,"gamma":907,"theta":369,"vega":370,"rho":908,"in_the_money":44},"GILD  261009P00157500",10.8,14.65,-0.999993,0.000011,-0.029698,{"strike":910,"call":911,"put":921,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":912,"symbol":912,"bid":267,"ask":913,"last":127,"change":914,"changePercent":9,"volume":51,"openInterest":915,"open_interest":915,"iv":873,"implied_volatility":873,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":14},"GILD  261009C00160000",0.31,0.16,86,0.002367,0.001462,-0.002709,0.00147,0.000064,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":926,"in_the_money":44},"GILD  261009P00160000",13.9,17.2,-1,-0.03017,{"strike":928,"call":929,"put":937,"callItm":14,"putItm":44,"isAtm":14},162.5,{"contract_symbol":930,"symbol":930,"bid":267,"ask":283,"last":157,"change":267,"changePercent":9,"volume":267,"openInterest":51,"open_interest":51,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"GILD  261009C00162500",0.2539,0.000541,0.000378,-0.000701,0.00038,0.000015,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":941,"in_the_money":44},"GILD  261009P00162500",15.9,19.75,-0.030641,{"strike":943,"call":944,"put":951,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":945,"symbol":945,"bid":267,"ask":946,"last":112,"change":267,"changePercent":9,"volume":267,"openInterest":947,"open_interest":947,"iv":873,"implied_volatility":873,"delta":948,"gamma":949,"theta":433,"vega":949,"rho":950,"in_the_money":14},"GILD  261009C00165000",0.62,49,0.000105,0.000082,0.000003,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":956,"in_the_money":44},"GILD  261009P00165000",18.4,22.2,15.94,-0.031113,{"strike":958,"call":959,"put":965,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":960,"symbol":960,"bid":267,"ask":961,"last":962,"change":267,"changePercent":9,"volume":267,"openInterest":646,"open_interest":646,"iv":931,"implied_volatility":931,"delta":963,"gamma":936,"theta":964,"vega":936,"rho":267,"in_the_money":14},"GILD  261009C00167500",0.7,0.12,0.000018,-0.000028,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":969,"in_the_money":44},"GILD  261009P00167500",21.4,24.75,-0.031584,{"strike":971,"call":972,"put":977,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":973,"symbol":973,"bid":267,"ask":974,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":931,"implied_volatility":931,"delta":950,"gamma":975,"theta":976,"vega":975,"rho":267,"in_the_money":14},"GILD  261009C00170000",1.64,0.000002,-0.000004,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":981,"in_the_money":44},"GILD  261009P00170000",23.9,27.25,-0.032055,{"strike":983,"call":984,"put":987,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":985,"symbol":985,"bid":267,"ask":986,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":873,"implied_volatility":873,"delta":267,"gamma":267,"theta":349,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00172500",0.87,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":992,"in_the_money":44},"GILD  261009P00172500",25.9,29.75,22.35,-0.032527,{"strike":994,"call":995,"put":997,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":996,"symbol":996,"bid":267,"ask":342,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":931,"implied_volatility":931,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00175000",{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1002,"in_the_money":44},"GILD  261009P00175000",28.75,32.25,24.41,-0.032998,{"strike":1004,"call":1005,"put":1007,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":1006,"symbol":1006,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":931,"implied_volatility":931,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00177500",{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1011,"in_the_money":44},"GILD  261009P00177500",31.3,34.7,-0.033469,{"strike":1013,"call":1014,"put":1016,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":1015,"symbol":1015,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":873,"implied_volatility":873,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00180000",{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1020,"in_the_money":44},"GILD  261009P00180000",33.4,37.25,-0.033941,{"strike":1022,"call":1023,"put":1025,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":1024,"symbol":1024,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":873,"implied_volatility":873,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00182500",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1029,"in_the_money":44},"GILD  261009P00182500",35.85,39.65,-0.034412,{"strike":1031,"call":1032,"put":1034,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":1033,"symbol":1033,"bid":267,"ask":283,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":873,"implied_volatility":873,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00185000",{"contract_symbol":1035,"symbol":1035,"bid":317,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1037,"in_the_money":44},"GILD  261009P00185000",42.15,-0.034884,{"strike":1039,"call":1040,"put":1042,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":1041,"symbol":1041,"bid":267,"ask":294,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":873,"implied_volatility":873,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"GILD  261009C00190000",{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":884,"implied_volatility":884,"delta":925,"gamma":267,"theta":267,"vega":267,"rho":1046,"in_the_money":44},"GILD  261009P00190000",43.45,47.2,-0.035827,"2026-10-05T06:07:02.589377+00:00"]