[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNRC":3,"homepage-market-summary":31,"stock-options-GNRC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNRC","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},"GENERAC HOLDINGS INC","NYSE",null,"MOTORS & GENERATORS","Generac designs and manufactures power generation equipment serving residential, commercial, and industrial markets. It offers standby generators, portable generators, lighting, outdoor power equipment, and a suite of clean energy products. Sales generated in the United States account for the majority of total sales.","9,400","Waukesha, WI",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},216.8,211.75,218.5925,211.0159,207.91,8.89,4.28,1107389.043997,26668,215.7921,296.44,134.8,1105596.272137788,50.7,4186,{"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":244,"updated_at":1210,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,1928,0.53,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",19,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",26,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",33,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",40,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",47,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",75,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",103,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",138,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",229,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-08-20",320,"270820",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-11-19",411,"271119",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",474,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",838,"290119",[245,257,267,277,286,295,304,313,326,343,359,379,398,417,436,457,477,498,518,540,561,582,605,629,653,678,702,726,752,777,801,823,845,868,890,910,932,953,959,979,999,1017,1038,1060,1078,1097,1115,1133,1151,1167,1182,1197],{"strike":246,"call":247,"put":253,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":251,"implied_volatility":251,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":252,"in_the_money":40},"GNRC  261009C00110000",105.4,109.1,0.62,0.020719,{"contract_symbol":254,"symbol":254,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":256,"implied_volatility":256,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00110000",2.15,0.5505,{"strike":258,"call":259,"put":265,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":264,"in_the_money":40},"GNRC  261009C00115000",100.3,104.2,0.6018,0.02166,{"contract_symbol":266,"symbol":266,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":256,"implied_volatility":256,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00115000",{"strike":268,"call":269,"put":274,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":251,"implied_volatility":251,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":273,"in_the_money":40},"GNRC  261009C00120000",95.3,99.2,0.022602,{"contract_symbol":275,"symbol":275,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00120000",0.5508,{"strike":278,"call":279,"put":284,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":251,"implied_volatility":251,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":283,"in_the_money":40},"GNRC  261009C00125000",90.2,94.1,0.023544,{"contract_symbol":285,"symbol":285,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00125000",{"strike":287,"call":288,"put":293,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":292,"in_the_money":40},"GNRC  261009C00130000",85.3,89.1,0.024486,{"contract_symbol":294,"symbol":294,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00130000",{"strike":296,"call":297,"put":302,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":301,"in_the_money":40},"GNRC  261009C00135000",80.3,84.1,0.025427,{"contract_symbol":303,"symbol":303,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00135000",{"strike":305,"call":306,"put":311,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":310,"in_the_money":40},"GNRC  261009C00140000",75.3,79.1,0.026369,{"contract_symbol":312,"symbol":312,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":256,"implied_volatility":256,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00140000",{"strike":314,"call":315,"put":322,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":47,"gamma":182,"theta":319,"vega":320,"rho":321,"in_the_money":40},"GNRC  261009C00145000",70.5,74.1,-0.000003,0.000001,0.027311,{"contract_symbol":323,"symbol":323,"bid":182,"ask":255,"last":324,"change":182,"changePercent":9,"volume":182,"openInterest":325,"open_interest":325,"iv":256,"implied_volatility":256,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GNRC  261009P00145000",0.05,8,{"strike":327,"call":328,"put":339,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":251,"implied_volatility":251,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":40},"GNRC  261009C00150000",65.4,69.1,60.2,2,0.999994,0.000002,-0.000038,0.000008,0.028253,{"contract_symbol":340,"symbol":340,"bid":182,"ask":255,"last":341,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":276,"implied_volatility":276,"delta":182,"gamma":182,"theta":319,"vega":320,"rho":182,"in_the_money":14},"GNRC  261009P00150000",0.1,3,{"strike":344,"call":345,"put":353,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":251,"implied_volatility":251,"delta":349,"gamma":337,"theta":350,"vega":351,"rho":352,"in_the_money":40},"GNRC  261009C00155000",60.5,64.1,0.999966,-0.00019,0.000042,0.029193,{"contract_symbol":354,"symbol":354,"bid":182,"ask":255,"last":355,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":276,"implied_volatility":276,"delta":356,"gamma":320,"theta":357,"vega":358,"rho":182,"in_the_money":14},"GNRC  261009P00155000",0.96,-0.000004,-0.000021,0.000005,{"strike":360,"call":361,"put":370,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":40},"GNRC  261009C00160000",55.4,59.1,0.9999,0.000022,-0.000513,0.000117,0.030132,{"contract_symbol":371,"symbol":371,"bid":182,"ask":255,"last":372,"change":182,"changePercent":9,"volume":182,"openInterest":373,"open_interest":373,"iv":276,"implied_volatility":276,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"GNRC  261009P00160000",1.11,7,-0.000025,0.000006,-0.000127,0.000032,-0.000001,{"strike":380,"call":381,"put":390,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":40},"GNRC  261009C00165000",50.4,54.1,0.999592,0.000082,-0.001915,0.000438,0.031061,{"contract_symbol":391,"symbol":391,"bid":182,"ask":255,"last":392,"change":182,"changePercent":9,"volume":182,"openInterest":373,"open_interest":373,"iv":276,"implied_volatility":276,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"GNRC  261009P00165000",0.45,-0.000131,0.000031,-0.000609,0.000152,-0.000005,{"strike":399,"call":400,"put":409,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":202,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":263,"implied_volatility":263,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"GNRC  261009C00170000",46,49.2,0.998586,0.000258,-0.006017,0.001376,0.031961,{"contract_symbol":410,"symbol":410,"bid":182,"ask":333,"last":411,"change":182,"changePercent":9,"volume":182,"openInterest":325,"open_interest":325,"iv":256,"implied_volatility":256,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"GNRC  261009P00170000",0.2,-0.000564,0.000121,-0.002366,0.000591,-0.000024,{"strike":418,"call":419,"put":428,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"GNRC  261009C00175000",41.3,43.7,0.995791,0.000693,-0.016136,0.003689,0.032785,{"contract_symbol":429,"symbol":429,"bid":182,"ask":123,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":256,"implied_volatility":256,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"GNRC  261009P00175000",0.13,-0.002035,0.000393,-0.007667,0.001916,-0.000085,{"strike":437,"call":438,"put":448,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":278,"open_interest":278,"iv":251,"implied_volatility":251,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":40},"GNRC  261009C00180000",36.3,38.4,34.81,0.987087,0.001804,-0.044619,0.009902,0.03336,{"contract_symbol":449,"symbol":449,"bid":182,"ask":450,"last":341,"change":182,"changePercent":9,"volume":182,"openInterest":451,"open_interest":451,"iv":276,"implied_volatility":276,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"GNRC  261009P00180000",0.3,186,-0.006234,0.001073,-0.020952,0.005234,-0.000261,{"strike":458,"call":459,"put":469,"callItm":40,"putItm":14,"isAtm":14},182.5,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":251,"implied_volatility":251,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"GNRC  261009C00182500",33.6,36.2,32.42,0.980619,0.002556,-0.063203,0.014027,0.033558,{"contract_symbol":470,"symbol":470,"bid":182,"ask":471,"last":54,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":276,"implied_volatility":276,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"GNRC  261009P00182500",2.35,-0.010276,0.001665,-0.032509,0.00812,-0.000431,{"strike":478,"call":479,"put":489,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":251,"implied_volatility":251,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"GNRC  261009C00185000",31.1,34,24.4,0.971727,0.003511,-0.086838,0.019272,0.033652,{"contract_symbol":490,"symbol":490,"bid":182,"ask":180,"last":491,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":256,"implied_volatility":256,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"GNRC  261009P00185000",0.47,57,-0.01629,0.002482,-0.048392,0.012094,-0.000684,{"strike":499,"call":500,"put":510,"callItm":40,"putItm":14,"isAtm":14},187.5,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":263,"implied_volatility":263,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"GNRC  261009C00187500",28.7,31.3,17.7,0.964024,0.004414,-0.102847,0.023515,0.033797,{"contract_symbol":511,"symbol":511,"bid":182,"ask":512,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":256,"implied_volatility":256,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"GNRC  261009P00187500",1.4,-0.025024,0.003571,-0.069634,0.017403,-0.001052,{"strike":519,"call":520,"put":530,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":182,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":263,"implied_volatility":263,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"GNRC  261009C00190000",26.2,29.3,17.35,0.949398,0.005816,-0.1355,0.030981,0.033647,{"contract_symbol":531,"symbol":531,"bid":182,"ask":532,"last":533,"change":182,"changePercent":9,"volume":182,"openInterest":534,"open_interest":534,"iv":276,"implied_volatility":276,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"GNRC  261009P00190000",0.6,0.27,30,-0.037265,0.004963,-0.096888,0.024202,-0.001569,{"strike":541,"call":542,"put":552,"callItm":40,"putItm":14,"isAtm":14},192.5,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"GNRC  261009C00192500",23.9,26.4,0.5896,0.934424,0.007277,-0.162779,0.037985,0.033482,{"contract_symbol":553,"symbol":553,"bid":182,"ask":128,"last":554,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"GNRC  261009P00192500",0.23,0.5186,-0.044003,0.006034,-0.104392,0.027698,-0.001851,{"strike":562,"call":563,"put":574,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"GNRC  261009C00195000",21.3,24.6,18.52,0.5559,0.923246,0.00871,-0.173189,0.042866,0.033484,{"contract_symbol":575,"symbol":575,"bid":324,"ask":180,"last":450,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"GNRC  261009P00195000",0.4909,-0.054052,0.007513,-0.116475,0.032647,-0.002272,{"strike":583,"call":584,"put":594,"callItm":40,"putItm":14,"isAtm":14},197.5,{"contract_symbol":585,"symbol":585,"bid":194,"ask":586,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"GNRC  261009C00197500",21.6,12.81,0.5205,0.910032,0.010483,-0.182736,0.048305,0.0334,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"GNRC  261009P00197500",0.15,0.8,0.81,0.4719,-0.07051,0.009616,-0.137789,0.040174,-0.002964,{"strike":606,"call":607,"put":619,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":182,"changePercent":9,"volume":182,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"GNRC  261009C00200000",16.6,19.9,16.85,27,0.5271,0.875152,0.013114,-0.234462,0.061198,0.032383,{"contract_symbol":620,"symbol":620,"bid":324,"ask":621,"last":622,"change":182,"changePercent":9,"volume":182,"openInterest":612,"open_interest":612,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"GNRC  261009P00200000",1.35,0.68,0.4482,-0.089785,0.012156,-0.15711,0.048232,-0.003773,{"strike":630,"call":631,"put":643,"callItm":40,"putItm":14,"isAtm":14},202.5,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":182,"changePercent":9,"volume":182,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":40},"GNRC  261009C00202500",14.8,17.1,10.85,17,0.5117,0.842965,0.015785,-0.265973,0.071512,0.031485,{"contract_symbol":644,"symbol":644,"bid":324,"ask":47,"last":645,"change":182,"changePercent":9,"volume":182,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"GNRC  261009P00202500",1.64,14,0.437,-0.121476,0.015517,-0.190693,0.060034,-0.005111,{"strike":654,"call":655,"put":667,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":182,"changePercent":9,"volume":182,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"GNRC  261009C00205000",12.6,15.4,14.35,21,0.5094,0.798276,0.018567,-0.309997,0.08373,0.030042,{"contract_symbol":668,"symbol":668,"bid":68,"ask":669,"last":670,"change":182,"changePercent":9,"volume":182,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"GNRC  261009P00205000",1.7,1.2,111,0.4501,-0.174415,0.019207,-0.250382,0.076535,-0.007366,{"strike":679,"call":680,"put":691,"callItm":40,"putItm":14,"isAtm":14},207.5,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":40},"GNRC  261009C00207500",10.6,12.9,11.2,0.4931,0.75227,0.021552,-0.337253,0.094093,0.028545,{"contract_symbol":692,"symbol":692,"bid":512,"ask":693,"last":694,"change":182,"changePercent":9,"volume":182,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"GNRC  261009P00207500",2.1,2.33,11,0.4468,-0.227951,0.022725,-0.291945,0.089895,-0.009649,{"strike":703,"call":704,"put":715,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":705,"symbol":705,"bid":706,"ask":695,"last":707,"change":182,"changePercent":9,"volume":182,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"GNRC  261009C00210000",9,10.05,620,0.4884,0.694604,0.024118,-0.370179,0.104281,0.02653,{"contract_symbol":716,"symbol":716,"bid":47,"ask":717,"last":718,"change":182,"changePercent":9,"volume":182,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"GNRC  261009P00210000",2.85,2.27,36,0.4377,-0.287563,0.026179,-0.322735,0.101445,-0.012198,{"strike":727,"call":728,"put":740,"callItm":40,"putItm":14,"isAtm":14},212.5,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":182,"changePercent":9,"volume":182,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"GNRC  261009C00212500",7.6,9.2,8.3,23,0.4762,0.632766,0.02658,-0.387895,0.112066,0.024331,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":182,"changePercent":9,"volume":182,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"GNRC  261009P00212500",2.7,3.6,4,64,0.4395,-0.358566,0.02857,-0.355077,0.111161,-0.015263,{"strike":753,"call":754,"put":765,"callItm":40,"putItm":14,"isAtm":40},215,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":40},"GNRC  261009C00215000",5.9,7.2,6.7,0.4434,0.566482,0.029816,-0.377243,0.117049,0.021966,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":182,"changePercent":9,"volume":182,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"GNRC  261009P00215000",3.7,4.6,4.1,35,0.448,-0.433944,0.029518,-0.381191,0.11707,-0.018557,{"strike":778,"call":779,"put":790,"callItm":14,"putItm":40,"isAtm":40},217.5,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"GNRC  261009C00217500",3.4,6,6.23,0.4174,0.488977,0.032111,-0.359958,0.118655,0.019097,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":40},"GNRC  261009P00217500",4.7,6.5,4.95,0.4505,-0.508465,0.029754,-0.388594,0.118674,-0.021839,{"strike":802,"call":803,"put":813,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":804,"symbol":804,"bid":781,"ask":178,"last":805,"change":182,"changePercent":9,"volume":182,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"GNRC  261009C00220000",4.29,38,0.4469,0.417523,0.029359,-0.377278,0.116155,0.016316,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":40},"GNRC  261009P00220000",5.7,7.5,0.4425,-0.583521,0.029634,-0.373355,0.11609,-0.025155,{"strike":824,"call":825,"put":835,"callItm":14,"putItm":40,"isAtm":14},222.5,{"contract_symbol":826,"symbol":826,"bid":717,"ask":827,"last":828,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"GNRC  261009C00222500",3.9,3.71,0.4646,0.353767,0.026901,-0.373547,0.110634,0.013845,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":40},"GNRC  261009P00222500",7.3,9.7,0.4511,-0.651082,0.027566,-0.360919,0.110083,-0.028233,{"strike":846,"call":847,"put":858,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":848,"symbol":848,"bid":849,"ask":742,"last":850,"change":182,"changePercent":9,"volume":182,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":14},"GNRC  261009C00225000",2.2,2.65,119,0.469,0.293032,0.024647,-0.348893,0.102344,0.011497,{"contract_symbol":859,"symbol":859,"bid":706,"ask":860,"last":861,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":40},"GNRC  261009P00225000",11.4,11.5,0.4578,-0.712091,0.025046,-0.337717,0.101503,-0.03107,{"strike":869,"call":870,"put":880,"callItm":14,"putItm":40,"isAtm":14},227.5,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"GNRC  261009C00227500",1.6,2.4,0.4733,0.239108,0.02203,-0.317542,0.092309,0.009402,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":40},"GNRC  261009P00227500",10.9,13.6,0.4574,-0.769151,0.022358,-0.300968,0.090534,-0.033758,{"strike":891,"call":892,"put":900,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":893,"symbol":893,"bid":670,"ask":333,"last":670,"change":182,"changePercent":9,"volume":182,"openInterest":67,"open_interest":67,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"GNRC  261009C00230000",0.4767,0.191942,0.019253,-0.281477,0.081247,0.007563,{"contract_symbol":901,"symbol":901,"bid":683,"ask":902,"last":903,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"GNRC  261009P00230000",15.2,53.44,0.4467,-0.824687,0.019415,-0.249311,0.076785,-0.036392,{"strike":911,"call":912,"put":922,"callItm":14,"putItm":40,"isAtm":14},232.5,{"contract_symbol":913,"symbol":913,"bid":68,"ask":914,"last":915,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"GNRC  261009C00232500",1.3,1.18,0.4754,0.149385,0.01644,-0.239022,0.069184,0.0059,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":40},"GNRC  261009P00232500",14.5,17.5,0.4224,-0.880419,0.015878,-0.182275,0.059373,-0.039044,{"strike":933,"call":934,"put":944,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":935,"symbol":935,"bid":450,"ask":936,"last":68,"change":182,"changePercent":9,"volume":182,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"GNRC  261009C00235000",1.55,42,0.4863,0.120095,0.013834,-0.210477,0.059553,0.004747,{"contract_symbol":945,"symbol":945,"bid":636,"ask":946,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":40},"GNRC  261009P00235000",19.5,0.4221,-0.913466,0.012556,-0.143971,0.046924,-0.040821,{"strike":954,"call":955,"put":957,"callItm":14,"putItm":40,"isAtm":14},237.5,{"contract_symbol":956,"symbol":956,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GNRC  261009C00237500",{"contract_symbol":958,"symbol":958,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":40},"GNRC  261009P00237500",{"strike":960,"call":961,"put":970,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":962,"symbol":962,"bid":123,"ask":963,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":744,"open_interest":744,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"GNRC  261009C00240000",0.7,0.487,0.068401,0.009103,-0.138897,0.039245,0.002713,{"contract_symbol":971,"symbol":971,"bid":565,"ask":972,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":40},"GNRC  261009P00240000",24.1,0.4669,-0.939966,0.008578,-0.120333,0.035459,-0.042819,{"strike":980,"call":981,"put":989,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":982,"symbol":982,"bid":324,"ask":532,"last":411,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"GNRC  261009C00245000",0.4882,0.036603,0.005518,-0.084629,0.02385,0.001456,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"GNRC  261009P00245000",26.8,29.6,0.5159,-0.954652,0.006214,-0.106405,0.028378,-0.044347,{"strike":53,"call":1000,"put":1008,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1001,"symbol":1001,"bid":182,"ask":471,"last":963,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":14},"GNRC  261009C00250000",0.5006,0.0207,0.003347,-0.053969,0.014832,0.000824,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":770,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":40},"GNRC  261009P00250000",31,0.5421,-0.969806,0.004241,-0.080194,0.020354,-0.04589,{"strike":1018,"call":1019,"put":1029,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":1020,"symbol":1020,"bid":182,"ask":1021,"last":1022,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":14},"GNRC  261009C00255000",2.3,0.75,0.5486,0.017099,0.002596,-0.050269,0.012607,0.00068,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":206,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":40},"GNRC  261009P00255000",36.1,0.5655,-0.979921,0.002887,-0.059414,0.014455,-0.047233,{"strike":1039,"call":1040,"put":1050,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1041,"symbol":1041,"bid":182,"ask":1042,"last":1043,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":14},"GNRC  261009C00260000",2.25,0.36,0.5487,0.008767,0.001455,-0.028187,0.007068,0.000349,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":40},"GNRC  261009P00260000",40.9,44.9,0.5757,-0.988096,0.001811,-0.038617,0.009229,-0.048498,{"strike":1061,"call":1062,"put":1069,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1063,"symbol":1063,"bid":182,"ask":849,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1044,"implied_volatility":1044,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":14},"GNRC  261009C00265000",0.004291,0.000773,-0.01497,0.003754,0.000171,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1054,"implied_volatility":1054,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":40},"GNRC  261009P00265000",45.9,49.7,-0.993813,0.00102,-0.021753,0.005198,-0.049667,{"strike":1079,"call":1080,"put":1088,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":1081,"symbol":1081,"bid":182,"ask":849,"last":1082,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":1023,"implied_volatility":1023,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":14},"GNRC  261009C00270000",1.04,0.002008,0.00039,-0.007551,0.001894,0.00008,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1054,"implied_volatility":1054,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"GNRC  261009P00270000",50.9,55,-0.996908,0.000549,-0.011705,0.002797,-0.050731,{"strike":1098,"call":1099,"put":1106,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1100,"symbol":1100,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1023,"implied_volatility":1023,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"GNRC  261009C00275000",0.000903,0.000188,-0.003636,0.000912,0.000036,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1054,"implied_volatility":1054,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":40},"GNRC  261009P00275000",55.9,59.9,-0.998511,0.000283,-0.006033,0.001442,-0.051737,{"strike":1116,"call":1117,"put":1124,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1118,"symbol":1118,"bid":182,"ask":255,"last":596,"change":182,"changePercent":9,"volume":182,"openInterest":1119,"open_interest":1119,"iv":1023,"implied_volatility":1023,"delta":1084,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":14},"GNRC  261009C00280000",10,0.000086,-0.001674,0.00042,0.000016,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":40},"GNRC  261009P00280000",60.9,64.7,-0.999437,0.000118,-0.002425,0.00059,-0.052716,{"strike":1134,"call":1135,"put":1142,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1136,"symbol":1136,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1023,"implied_volatility":1023,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":14},"GNRC  261009C00285000",0.000162,0.000038,-0.000739,0.000185,0.000007,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":40},"GNRC  261009P00285000",65.9,69.7,-0.999754,0.000055,-0.001124,0.000273,-0.053671,{"strike":1152,"call":1153,"put":1159,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":1154,"symbol":1154,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1044,"implied_volatility":1044,"delta":1155,"gamma":1123,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"GNRC  261009C00290000",0.000065,-0.000314,0.000079,0.000003,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1054,"implied_volatility":1054,"delta":1163,"gamma":394,"theta":1164,"vega":1165,"rho":1166,"in_the_money":40},"GNRC  261009P00290000",70.9,74.9,-0.999865,-0.000654,0.000156,-0.054616,{"strike":1168,"call":1169,"put":1173,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1170,"symbol":1170,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1044,"implied_volatility":1044,"delta":1171,"gamma":1141,"theta":1172,"vega":377,"rho":320,"in_the_money":14},"GNRC  261009C00295000",0.000025,-0.000129,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":40},"GNRC  261009P00295000",75.9,79.9,-0.999957,0.000011,-0.000216,0.000053,-0.055562,{"strike":1183,"call":1184,"put":1189,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":1185,"symbol":1185,"bid":182,"ask":128,"last":324,"change":182,"changePercent":9,"volume":182,"openInterest":1119,"open_interest":1119,"iv":1044,"implied_volatility":1044,"delta":1186,"gamma":1158,"theta":1187,"vega":1188,"rho":182,"in_the_money":14},"GNRC  261009C00300000",0.00001,-0.000051,0.000013,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1193,"gamma":1194,"theta":1195,"vega":366,"rho":1196,"in_the_money":40},"GNRC  261009P00300000",80.9,84.7,-0.999983,0.000004,-0.00009,-0.056505,{"strike":1198,"call":1199,"put":1202,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1200,"symbol":1200,"bid":182,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1023,"implied_volatility":1023,"delta":1158,"gamma":320,"theta":1201,"vega":358,"rho":182,"in_the_money":14},"GNRC  261009C00305000",-0.000019,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1032,"implied_volatility":1032,"delta":1206,"gamma":335,"theta":1207,"vega":1208,"rho":1209,"in_the_money":40},"GNRC  261009P00305000",85.9,89.8,-0.999993,-0.000037,0.000009,-0.057447,"2026-10-05T07:39:46.291527+00:00"]