[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GME":3,"homepage-market-summary":30,"stock-options-GME":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GME","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},"GameStop Corp. Class A","NYSE",null,"RETAIL-COMPUTER & COMPUTER SOFTWARE STORES","GameStop Corp offers games, collectibles, and entertainment products through its stores and ecommerce platforms. Its products include Hardware and accessories offering new and pre-owned gaming platforms from the console manufacturers, Software offering new and pre-owned gaming software for current and certain prior generation consoles and sell a wide range of in-game digital currency, digital downloadable content and full-game downloads, and Collectibles consist of apparel, toys, trading cards, gadgets and other retail products for pop culture and technology enthusiasts and collectibles related services, such as submission services for the authentication and grading of trading cards. The company operates its business in three geographic segments: the United States, Australia, and Europe.","20,000","Grapevine, TX",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.7,24.2,23.875,24.11,0.59,2.45,12978999.823477,67694,24.4811,26.88,17.79,7123881.564556556,76,6198,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":255,"updated_at":1169,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},86539,86143,0.11,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",19,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",26,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",33,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",40,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",47,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",75,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",103,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",166,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",194,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",256,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",348,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",439,"271217",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",474,"280121",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-06-16",621,"280616",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",803,"281215",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",838,"290119",[256,268,279,292,302,313,321,330,339,350,361,374,387,403,419,434,448,465,484,506,529,553,576,601,625,650,677,705,733,760,788,814,839,865,892,915,937,960,980,1003,1024,1045,1066,1086,1106,1125,1146],{"strike":177,"call":257,"put":264,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":263,"in_the_money":39},"GME   261009C00005000",18.4,21.25,0,0.492,0.000936,{"contract_symbol":265,"symbol":265,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00005000",0.01,0.783,{"strike":269,"call":270,"put":276,"callItm":39,"putItm":14,"isAtm":14},8,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":261,"changePercent":9,"volume":261,"openInterest":46,"open_interest":46,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":275,"in_the_money":39},"GME   261009C00008000",15.55,17.95,16.79,0.001498,{"contract_symbol":277,"symbol":277,"bid":261,"ask":266,"last":278,"change":261,"changePercent":9,"volume":261,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00008000",0.1,{"strike":280,"call":281,"put":288,"callItm":39,"putItm":14,"isAtm":14},9,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":261,"changePercent":9,"volume":261,"openInterest":46,"open_interest":46,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":287,"in_the_money":39},"GME   261009C00009000",14.75,16.95,15.74,0.4709,0.001685,{"contract_symbol":289,"symbol":289,"bid":261,"ask":266,"last":290,"change":261,"changePercent":9,"volume":261,"openInterest":209,"open_interest":209,"iv":291,"implied_volatility":291,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00009000",0.02,0.786,{"strike":293,"call":294,"put":299,"callItm":39,"putItm":14,"isAtm":14},10,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":298,"in_the_money":39},"GME   261009C00010000",13.4,15.95,0.001872,{"contract_symbol":300,"symbol":300,"bid":261,"ask":266,"last":290,"change":261,"changePercent":9,"volume":261,"openInterest":301,"open_interest":301,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00010000",132,{"strike":303,"call":304,"put":311,"callItm":39,"putItm":14,"isAtm":14},11,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":261,"changePercent":9,"volume":261,"openInterest":309,"open_interest":309,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":310,"in_the_money":39},"GME   261009C00011000",12.4,14.95,13.51,2,0.00206,{"contract_symbol":312,"symbol":312,"bid":261,"ask":266,"last":290,"change":261,"changePercent":9,"volume":261,"openInterest":201,"open_interest":201,"iv":291,"implied_volatility":291,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00011000",{"strike":189,"call":314,"put":319,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":318,"in_the_money":39},"GME   261009C00012000",11.7,13.95,0.002247,{"contract_symbol":320,"symbol":320,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00012000",{"strike":322,"call":323,"put":328,"callItm":39,"putItm":14,"isAtm":14},13,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":327,"in_the_money":39},"GME   261009C00013000",10.75,12.95,0.002434,{"contract_symbol":329,"symbol":329,"bid":261,"ask":266,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":293,"open_interest":293,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00013000",{"strike":331,"call":332,"put":337,"callItm":39,"putItm":14,"isAtm":14},13.5,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":336,"in_the_money":39},"GME   261009C00013500",10.2,12.8,0.002528,{"contract_symbol":338,"symbol":338,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":291,"implied_volatility":291,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00013500",{"strike":340,"call":341,"put":348,"callItm":39,"putItm":14,"isAtm":14},14,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":261,"changePercent":9,"volume":261,"openInterest":346,"open_interest":346,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":347,"in_the_money":39},"GME   261009C00014000",9.7,11.95,9.21,101,0.002621,{"contract_symbol":349,"symbol":349,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":291,"implied_volatility":291,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00014000",{"strike":351,"call":352,"put":358,"callItm":39,"putItm":14,"isAtm":14},14.5,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":261,"changePercent":9,"volume":261,"openInterest":46,"open_interest":46,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":357,"in_the_money":39},"GME   261009C00014500",9.15,11.8,4.17,0.002715,{"contract_symbol":359,"symbol":359,"bid":261,"ask":266,"last":360,"change":261,"changePercent":9,"volume":261,"openInterest":46,"open_interest":46,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00014500",0.07,{"strike":362,"call":363,"put":369,"callItm":39,"putItm":14,"isAtm":14},15,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":368,"in_the_money":39},"GME   261009C00015000",8.65,10.95,5.25,0.002809,{"contract_symbol":370,"symbol":370,"bid":261,"ask":266,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":371,"open_interest":371,"iv":267,"implied_volatility":267,"delta":372,"gamma":373,"theta":372,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00015000",30,-0.000001,0.000001,{"strike":375,"call":376,"put":381,"callItm":39,"putItm":14,"isAtm":14},15.5,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":380,"in_the_money":39},"GME   261009C00015500",8.1,10.8,0.002902,{"contract_symbol":382,"symbol":382,"bid":261,"ask":290,"last":383,"change":261,"changePercent":9,"volume":261,"openInterest":384,"open_interest":384,"iv":267,"implied_volatility":267,"delta":385,"gamma":386,"theta":385,"vega":261,"rho":261,"in_the_money":14},"GME   261009P00015500",0.04,22,-0.000002,0.000004,{"strike":388,"call":389,"put":396,"callItm":39,"putItm":14,"isAtm":14},16,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":261,"changePercent":9,"volume":261,"openInterest":394,"open_interest":394,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":395,"in_the_money":39},"GME   261009C00016000",7.4,9.95,5.2,4,0.002996,{"contract_symbol":397,"symbol":397,"bid":261,"ask":383,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":398,"open_interest":398,"iv":291,"implied_volatility":291,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":261,"in_the_money":14},"GME   261009P00016000",34,-0.00001,0.000017,-0.000009,0.000002,{"strike":404,"call":405,"put":412,"callItm":39,"putItm":14,"isAtm":14},16.5,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":261,"changePercent":9,"volume":261,"openInterest":410,"open_interest":410,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":411,"in_the_money":39},"GME   261009C00016500",7.3,9.45,6.63,32,0.00309,{"contract_symbol":413,"symbol":413,"bid":261,"ask":414,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":189,"open_interest":189,"iv":291,"implied_volatility":291,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":261,"in_the_money":14},"GME   261009P00016500",2.13,-0.000035,0.000054,-0.000029,0.000005,{"strike":420,"call":421,"put":427,"callItm":39,"putItm":14,"isAtm":14},17,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":261,"changePercent":9,"volume":261,"openInterest":280,"open_interest":280,"iv":286,"implied_volatility":286,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":426,"in_the_money":39},"GME   261009C00017000",6.4,8.95,5.45,0.003183,{"contract_symbol":428,"symbol":428,"bid":261,"ask":383,"last":266,"change":261,"changePercent":9,"volume":362,"openInterest":429,"open_interest":429,"iv":267,"implied_volatility":267,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":261,"in_the_money":14},"GME   261009P00017000",131,-0.000103,0.00015,-0.00008,0.000014,{"strike":435,"call":436,"put":441,"callItm":39,"putItm":14,"isAtm":14},17.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":365,"last":439,"change":261,"changePercent":9,"volume":261,"openInterest":293,"open_interest":293,"iv":262,"implied_volatility":262,"delta":46,"gamma":261,"theta":261,"vega":261,"rho":440,"in_the_money":39},"GME   261009C00017500",5.95,4.26,0.003277,{"contract_symbol":442,"symbol":442,"bid":261,"ask":266,"last":266,"change":261,"changePercent":9,"volume":280,"openInterest":443,"open_interest":443,"iv":267,"implied_volatility":267,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":372,"in_the_money":14},"GME   261009P00017500",883,-0.000289,0.000396,-0.00021,0.000037,{"strike":449,"call":450,"put":456,"callItm":39,"putItm":14,"isAtm":14},18,{"contract_symbol":451,"symbol":451,"bid":425,"ask":452,"last":453,"change":261,"changePercent":9,"volume":261,"openInterest":454,"open_interest":454,"iv":262,"implied_volatility":262,"delta":46,"gamma":373,"theta":261,"vega":261,"rho":455,"in_the_money":39},"GME   261009C00018000",8.5,6.57,700,0.00337,{"contract_symbol":457,"symbol":457,"bid":261,"ask":458,"last":458,"change":290,"changePercent":9,"volume":394,"openInterest":459,"open_interest":459,"iv":267,"implied_volatility":267,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"GME   261009P00018000",0.03,107,-0.000739,0.000945,-0.000502,0.000088,-0.000004,{"strike":466,"call":467,"put":475,"callItm":39,"putItm":14,"isAtm":14},18.5,{"contract_symbol":468,"symbol":468,"bid":438,"ask":469,"last":470,"change":471,"changePercent":9,"volume":394,"openInterest":472,"open_interest":472,"iv":286,"implied_volatility":286,"delta":473,"gamma":402,"theta":261,"vega":261,"rho":474,"in_the_money":39},"GME   261009C00018500",7.65,5.87,0.08,1009,0.999999,0.003464,{"contract_symbol":476,"symbol":476,"bid":261,"ask":278,"last":266,"change":261,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":267,"implied_volatility":267,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"GME   261009P00018500",3,130,-0.001731,0.002063,-0.001096,0.000191,-0.000008,{"strike":193,"call":485,"put":495,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":486,"symbol":486,"bid":425,"ask":487,"last":488,"change":489,"changePercent":9,"volume":46,"openInterest":490,"open_interest":490,"iv":286,"implied_volatility":286,"delta":491,"gamma":492,"theta":493,"vega":373,"rho":494,"in_the_money":39},"GME   261009C00019000",6,5.4,0.2,563,0.999994,0.000016,-0.000003,0.003558,{"contract_symbol":496,"symbol":496,"bid":261,"ask":497,"last":278,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":291,"implied_volatility":291,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"GME   261009P00019000",0.16,0.05,21,214,-0.003852,0.004233,-0.002266,0.000394,-0.000019,{"strike":507,"call":508,"put":521,"callItm":39,"putItm":14,"isAtm":14},19.5,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":262,"implied_volatility":262,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"GME   261009C00019500",4.85,5.55,5.26,0.43,1025,185,0.999933,0.00016,-0.000034,0.000009,0.003651,{"contract_symbol":522,"symbol":522,"bid":261,"ask":122,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":523,"open_interest":523,"iv":291,"implied_volatility":291,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"GME   261009P00019500",100,-0.007691,0.007824,-0.004189,0.000729,-0.000038,{"strike":530,"call":531,"put":544,"callItm":39,"putItm":14,"isAtm":14},20,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":536,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":286,"implied_volatility":286,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":39},"GME   261009C00020000",4.3,5.15,4.74,0.54,3983,980,0.999837,0.000386,-0.000074,0.000022,0.003744,{"contract_symbol":545,"symbol":545,"bid":261,"ask":383,"last":458,"change":261,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":291,"implied_volatility":291,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"GME   261009P00020000",109,738,-0.01434,0.013463,-0.007207,0.001254,-0.00007,{"strike":554,"call":555,"put":567,"callItm":39,"putItm":14,"isAtm":14},20.5,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":107,"changePercent":9,"volume":362,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"GME   261009C00020500",3.75,4.75,3.88,1403,0.445,0.999656,0.00082,-0.000141,0.000043,0.003837,{"contract_symbol":568,"symbol":568,"bid":261,"ask":383,"last":458,"change":290,"changePercent":9,"volume":293,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"GME   261009P00020500",602,0.729,-0.01772,0.017404,-0.008015,0.001504,-0.000087,{"strike":499,"call":577,"put":591,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"GME   261009C00021000",3.55,3.8,3.5,0.48,43,1766,0.3983,0.999586,0.001087,-0.000149,0.000051,0.00393,{"contract_symbol":592,"symbol":592,"bid":266,"ask":498,"last":458,"change":261,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"GME   261009P00021000",239,1113,0.6724,-0.022208,0.022851,-0.008954,0.001821,-0.000108,{"strike":602,"call":603,"put":616,"callItm":39,"putItm":14,"isAtm":14},21.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":193,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"GME   261009C00021500",3.15,3.25,3.21,0.3,327,0.3367,0.999703,0.000944,-0.000093,0.000038,0.004024,{"contract_symbol":617,"symbol":617,"bid":458,"ask":498,"last":383,"change":261,"changePercent":9,"volume":618,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":588,"in_the_money":14},"GME   261009P00021500",208,1184,0.6281,-0.030595,0.031983,-0.010933,0.002381,{"strike":384,"call":626,"put":639,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":53,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":39},"GME   261009C00022000",2.52,2.81,2.69,1240,1335,0.3054,0.999386,0.002044,-0.000165,0.000074,0.004117,{"contract_symbol":640,"symbol":640,"bid":383,"ask":278,"last":383,"change":641,"changePercent":9,"volume":642,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"GME   261009P00022000",-0.03,547,2313,0.5896,-0.044215,0.046034,-0.01387,0.003217,-0.000215,{"strike":651,"call":652,"put":666,"callItm":39,"putItm":14,"isAtm":39},22.5,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"GME   261009C00022500",2.05,2.55,2.25,0.57,1053,384,0.3706,0.987091,0.026079,-0.003103,0.001146,0.004151,{"contract_symbol":667,"symbol":667,"bid":107,"ask":360,"last":360,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"GME   261009P00022500",-0.06,451,679,0.539,-0.060362,0.06449,-0.016239,0.004121,-0.000294,{"strike":678,"call":679,"put":693,"callItm":39,"putItm":14,"isAtm":39},23,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"GME   261009C00023000",1.73,1.85,1.76,0.31,3964,2574,0.4122,0.947325,0.075745,-0.011154,0.003701,0.004053,{"contract_symbol":694,"symbol":694,"bid":278,"ask":695,"last":183,"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},"GME   261009P00023000",0.12,-0.12,2021,2147,0.4857,-0.083215,0.091584,-0.018723,0.005273,-0.000404,{"strike":706,"call":707,"put":720,"callItm":39,"putItm":14,"isAtm":39},23.5,{"contract_symbol":708,"symbol":708,"bid":82,"ask":709,"last":710,"change":711,"changePercent":9,"volume":712,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":39},"GME   261009C00023500",1.46,1.41,0.37,3608,1488,0.4544,0.870508,0.134855,-0.02413,0.007263,0.003771,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":489,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"GME   261009P00023500",0.14,0.22,-0.23,1139,706,0.4668,-0.13555,0.13548,-0.02558,0.007496,-0.00066,{"strike":734,"call":735,"put":748,"callItm":39,"putItm":14,"isAtm":39},24,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":738,"change":739,"changePercent":9,"volume":740,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":39},"GME   261009C00024000",0.99,1.11,0.36,9001,6945,0.4812,0.773287,0.181795,-0.036484,0.01037,0.003384,{"contract_symbol":749,"symbol":749,"bid":750,"ask":711,"last":152,"change":751,"changePercent":9,"volume":752,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"GME   261009P00024000",0.34,-0.24,2362,723,0.476,-0.22444,0.182761,-0.03588,0.010311,-0.001098,{"strike":761,"call":762,"put":775,"callItm":39,"putItm":14,"isAtm":39},24.5,{"contract_symbol":763,"symbol":763,"bid":38,"ask":764,"last":765,"change":766,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":39},"GME   261009C00024500",0.8,0.82,0.24,7381,2211,0.5043,0.662663,0.210417,-0.046365,0.012577,0.002923,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":777,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"GME   261009P00024500",0.56,0.65,-0.41,762,2258,0.4849,-0.332211,0.217518,-0.044316,0.012502,-0.001636,{"strike":66,"call":789,"put":800,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":790,"symbol":790,"bid":657,"ask":791,"last":657,"change":695,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"GME   261009C00025000",0.6,17366,9461,0.5095,0.550278,0.225623,-0.050754,0.013626,0.002446,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":39},"GME   261009P00025000",0.79,0.93,0.92,-0.33,321,533,0.4952,-0.449064,0.232079,-0.049322,0.013623,-0.002228,{"strike":815,"call":816,"put":828,"callItm":14,"putItm":39,"isAtm":39},25.5,{"contract_symbol":817,"symbol":817,"bid":513,"ask":818,"last":513,"change":819,"changePercent":9,"volume":820,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"GME   261009C00025500",0.45,0.09,4099,1701,0.5301,0.440856,0.216204,-0.052639,0.013584,0.001969,{"contract_symbol":829,"symbol":829,"bid":60,"ask":830,"last":830,"change":831,"changePercent":9,"volume":832,"openInterest":678,"open_interest":678,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":39},"GME   261009P00025500",1.28,-0.15,127,0.5177,-0.561218,0.221187,-0.051372,0.013573,-0.002812,{"strike":197,"call":840,"put":851,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":841,"symbol":841,"bid":142,"ask":842,"last":842,"change":107,"changePercent":9,"volume":843,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"GME   261009C00026000",0.33,8261,4529,0.5563,0.347022,0.192794,-0.051701,0.012712,0.001555,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":856,"changePercent":9,"volume":857,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":39},"GME   261009P00026000",1.39,2.31,1.81,-0.25,71,137,0.5649,-0.650329,0.190387,-0.052647,0.012748,-0.003303,{"strike":866,"call":867,"put":879,"callItm":14,"putItm":39,"isAtm":39},26.5,{"contract_symbol":868,"symbol":868,"bid":766,"ask":869,"last":870,"change":383,"changePercent":9,"volume":871,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"GME   261009C00026500",0.27,0.26,824,659,0.5859,0.271895,0.164481,-0.048934,0.011423,0.00122,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":883,"change":884,"changePercent":9,"volume":197,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":39},"GME   261009P00026500",1.98,2.23,2.11,-0.47,114,0.6278,-0.712633,0.157698,-0.053856,0.011735,-0.003678,{"strike":893,"call":894,"put":905,"callItm":14,"putItm":39,"isAtm":39},27,{"contract_symbol":895,"symbol":895,"bid":489,"ask":723,"last":896,"change":383,"changePercent":9,"volume":897,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"GME   261009C00027000",0.21,5883,1910,0.6226,0.215989,0.136668,-0.045914,0.010087,0.00097,{"contract_symbol":906,"symbol":906,"bid":907,"ask":580,"last":908,"change":261,"changePercent":9,"volume":261,"openInterest":309,"open_interest":309,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":39},"GME   261009P00027000",2.24,2.5,0.6595,-0.76942,0.133913,-0.050479,0.010469,-0.004024,{"strike":916,"call":917,"put":928,"callItm":14,"putItm":39,"isAtm":14},27.5,{"contract_symbol":918,"symbol":918,"bid":497,"ask":919,"last":497,"change":112,"changePercent":9,"volume":920,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"GME   261009C00027500",0.19,778,629,0.6663,0.176252,0.112874,-0.043429,0.008915,0.000791,{"contract_symbol":929,"symbol":929,"bid":930,"ask":394,"last":81,"change":668,"changePercent":9,"volume":46,"openInterest":197,"open_interest":197,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":39},"GME   261009P00027500",2.22,0.6963,-0.812124,0.112421,-0.04723,0.009278,-0.004308,{"strike":938,"call":939,"put":950,"callItm":14,"putItm":39,"isAtm":14},28,{"contract_symbol":940,"symbol":940,"bid":722,"ask":941,"last":941,"change":290,"changePercent":9,"volume":942,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":14},"GME   261009C00028000",0.15,1414,3181,0.7032,0.143811,0.093624,-0.040118,0.007804,0.000645,{"contract_symbol":951,"symbol":951,"bid":952,"ask":581,"last":579,"change":953,"changePercent":9,"volume":530,"openInterest":28,"open_interest":28,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":39},"GME   261009P00028000",3.4,-0.4,0.7262,-0.847703,0.094209,-0.043049,0.008109,-0.004561,{"strike":961,"call":962,"put":971,"callItm":14,"putItm":39,"isAtm":14},28.5,{"contract_symbol":963,"symbol":963,"bid":183,"ask":489,"last":695,"change":261,"changePercent":9,"volume":301,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"GME   261009C00028500",122,0.7425,0.1198,0.078159,-0.037343,0.006879,0.000537,{"contract_symbol":972,"symbol":972,"bid":477,"ask":973,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":39},"GME   261009P00028500",5.5,0.7232,-0.88689,0.077046,-0.034916,0.006604,-0.004828,{"strike":981,"call":982,"put":993,"callItm":14,"putItm":39,"isAtm":14},29,{"contract_symbol":983,"symbol":983,"bid":695,"ask":984,"last":984,"change":290,"changePercent":9,"volume":985,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"GME   261009C00029000",0.13,644,682,0.7919,0.10444,0.066439,-0.036103,0.006236,0.000468,{"contract_symbol":994,"symbol":994,"bid":579,"ask":995,"last":996,"change":261,"changePercent":9,"volume":261,"openInterest":205,"open_interest":205,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":39},"GME   261009P00029000",5.65,4.92,0.7912,-0.895767,0.066399,-0.036021,0.006227,-0.004963,{"strike":1004,"call":1005,"put":1015,"callItm":14,"putItm":39,"isAtm":14},29.5,{"contract_symbol":1006,"symbol":1006,"bid":471,"ask":722,"last":278,"change":266,"changePercent":9,"volume":1007,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"GME   261009C00029500",57,66,0.8442,0.093463,0.057454,-0.035487,0.005749,0.000418,{"contract_symbol":1016,"symbol":1016,"bid":96,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":39},"GME   261009P00029500",6.25,0.8589,-0.902378,0.058313,-0.037278,0.005937,-0.005088,{"strike":371,"call":1025,"put":1035,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1026,"symbol":1026,"bid":278,"ask":183,"last":183,"change":266,"changePercent":9,"volume":1027,"openInterest":1028,"open_interest":1028,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"GME   261009C00030000",3312,6784,0.8922,0.083784,0.050114,-0.03457,0.0053,0.000374,{"contract_symbol":1036,"symbol":1036,"bid":367,"ask":1037,"last":1038,"change":261,"changePercent":9,"volume":261,"openInterest":189,"open_interest":189,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":39},"GME   261009P00030000",6.1,5.72,0.9241,-0.907925,0.05191,-0.038418,0.005686,-0.005208,{"strike":1046,"call":1047,"put":1056,"callItm":14,"putItm":39,"isAtm":14},30.5,{"contract_symbol":1048,"symbol":1048,"bid":261,"ask":183,"last":819,"change":1049,"changePercent":9,"volume":193,"openInterest":280,"open_interest":280,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"GME   261009C00030500",-0.08,0.9359,0.075101,0.043976,-0.033381,0.004879,0.000334,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":39},"GME   261009P00030500",4.95,7.25,0.9002,-0.933307,0.041734,-0.029308,0.004453,-0.005413,{"strike":1067,"call":1068,"put":1077,"callItm":14,"putItm":39,"isAtm":14},31,{"contract_symbol":1069,"symbol":1069,"bid":107,"ask":984,"last":360,"change":641,"changePercent":9,"volume":209,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"GME   261009C00031000",167,0.9742,0.066911,0.038664,-0.031796,0.004464,0.000298,{"contract_symbol":1078,"symbol":1078,"bid":973,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":39},"GME   261009P00031000",7.7,0.9579,-0.936605,0.037707,-0.029983,0.004281,-0.005522,{"strike":1087,"call":1088,"put":1097,"callItm":14,"putItm":39,"isAtm":14},31.5,{"contract_symbol":1089,"symbol":1089,"bid":471,"ask":278,"last":471,"change":668,"changePercent":9,"volume":1090,"openInterest":530,"open_interest":530,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":14},"GME   261009C00031500",55,1.0079,0.05932,0.034024,-0.029952,0.004065,0.000264,{"contract_symbol":1098,"symbol":1098,"bid":487,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":39},"GME   261009P00031500",8.2,1.0139,-0.939478,0.034357,-0.030608,0.004129,-0.005629,{"strike":410,"call":1107,"put":1117,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1108,"symbol":1108,"bid":360,"ask":471,"last":471,"change":266,"changePercent":9,"volume":1109,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":14},"GME   261009C00032000",255,716,1.0446,0.053594,0.030305,-0.028655,0.003752,0.000238,{"contract_symbol":1118,"symbol":1118,"bid":1059,"ask":424,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":39},"GME   261009P00032000",1.0684,-0.942008,0.031533,-0.031189,0.003993,-0.005735,{"strike":1126,"call":1127,"put":1137,"callItm":14,"putItm":39,"isAtm":14},32.5,{"contract_symbol":1128,"symbol":1128,"bid":458,"ask":278,"last":360,"change":458,"changePercent":9,"volume":1129,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":14},"GME   261009C00032500",49,41,1.0857,0.049603,0.027416,-0.028006,0.003528,0.00022,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":280,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":39},"GME   261009P00032500",7.45,1.2208,-0.926308,0.03323,-0.042917,0.004809,-0.005763,{"strike":1147,"call":1148,"put":1158,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":1149,"symbol":1149,"bid":498,"ask":360,"last":107,"change":266,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"GME   261009C00035000",3541,18108,1.2745,0.035493,0.017813,-0.025073,0.002691,0.000156,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":261,"changePercent":9,"volume":261,"openInterest":293,"open_interest":293,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":39},"GME   261009P00035000",9.8,11.9,10.67,1.4801,-0.936815,0.024341,-0.046207,0.00427,-0.00628,"2026-10-05T06:50:40.836817+00:00"]