[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOP":3,"homepage-market-summary":29,"stock-options-GOOP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOOP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Kurv Yield Premium Strategy Google (GOOGL) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.1941,5.4,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.5401,35.47,35.75,35.0312,0.5089,1.45,3487.137284,48.23,31.37,15549.709829272,24.7,733,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":197,"updated_at":570,"task_id":9},"SUCCESS",35.54,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":44,"implied_volatility":179},0,38,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",103,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",194,"270416",[198,210,223,242,261,278,297,317,338,360,381,398,417,436,454,471,484,497,507,517,525,534,543,552,561],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"GOOP  261016C00020000",14.1,17.4,0.3151,0.007667,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016P00020000",1.65,0.5105,{"strike":64,"call":211,"put":216,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":44,"gamma":181,"theta":181,"vega":181,"rho":215,"in_the_money":11},"GOOP  261016C00025000",9,12.3,0.009584,{"contract_symbol":217,"symbol":217,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":73},"GOOP  261016P00025000",-0.000164,0.000177,-0.00008,0.000044,-0.000002,{"strike":224,"call":225,"put":234,"callItm":11,"putItm":73,"isAtm":73},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"GOOP  261016C00030000",4,7.3,0.997557,0.003458,-0.000596,0.00053,0.011467,{"contract_symbol":235,"symbol":235,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":73},"GOOP  261016P00030000",0.5104,-0.038471,0.023454,-0.010611,0.005823,-0.000547,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":73,"isAtm":73},31,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"GOOP  261016C00031000",3.2,6.3,0.2023,0.999791,0.00056,-0.00004,0.000055,0.011881,{"contract_symbol":255,"symbol":255,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":73},"GOOP  261016P00031000",-0.074911,0.039721,-0.017982,0.009864,-0.001071,{"strike":262,"call":263,"put":271,"callItm":11,"putItm":73,"isAtm":73},32,{"contract_symbol":264,"symbol":264,"bid":265,"ask":14,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":248,"implied_volatility":248,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"GOOP  261016C00032000",2.2,0.996803,0.006868,-0.000488,0.000676,0.012223,{"contract_symbol":272,"symbol":272,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":73},"GOOP  261016P00032000",-0.130753,0.059669,-0.026996,0.014813,-0.001879,{"strike":279,"call":280,"put":290,"callItm":11,"putItm":73,"isAtm":73},33,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"GOOP  261016C00033000",1.25,4.4,1.75,0.897909,0.081067,-0.013982,0.012426,0.011215,{"contract_symbol":291,"symbol":291,"bid":181,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":73},"GOOP  261016P00033000",-0.207628,0.080403,-0.036398,0.019967,-0.003003,{"strike":298,"call":299,"put":308,"callItm":11,"putItm":73,"isAtm":11},34,{"contract_symbol":300,"symbol":300,"bid":179,"ask":301,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"GOOP  261016C00034000",3.4,0.2191,0.86588,0.141418,-0.011797,0.015075,0.011162,{"contract_symbol":309,"symbol":309,"bid":181,"ask":310,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":73},"GOOP  261016P00034000",1.8,0.3946,-0.260576,0.117995,-0.031913,0.022649,-0.003731,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":73,"isAtm":11},35,{"contract_symbol":320,"symbol":320,"bid":181,"ask":22,"last":321,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"GOOP  261016C00035000",2.9,0.1751,0.702115,0.283858,-0.01511,0.024172,0.00926,{"contract_symbol":329,"symbol":329,"bid":121,"ask":330,"last":65,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":73},"GOOP  261016P00035000",0.7,7,0.2696,-0.359507,0.1989,-0.025104,0.026081,-0.005091,{"strike":339,"call":340,"put":349,"callItm":73,"putItm":11,"isAtm":11},36,{"contract_symbol":341,"symbol":341,"bid":181,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":73},"GOOP  261016C00036000",2.1,0.2545,0.425723,0.220814,-0.024851,0.027341,0.005607,{"contract_symbol":350,"symbol":350,"bid":181,"ask":351,"last":352,"change":181,"changePercent":9,"volume":181,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"GOOP  261016P00036000",2.45,1.5,10,0.1653,-0.62195,0.329783,-0.015648,0.026514,-0.008753,{"strike":361,"call":362,"put":371,"callItm":73,"putItm":11,"isAtm":11},37,{"contract_symbol":363,"symbol":363,"bid":181,"ask":364,"last":365,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":343,"implied_volatility":343,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":73},"GOOP  261016C00037000",1.9,2,0.23055,0.171271,-0.019275,0.021206,0.003059,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"GOOP  261016P00037000",0.05,3.1,0.1641,-0.878119,0.176678,-0.008267,0.014105,-0.012546,{"strike":182,"call":382,"put":390,"callItm":73,"putItm":11,"isAtm":11},{"contract_symbol":383,"symbol":383,"bid":181,"ask":310,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":73},"GOOP  261016C00038000",0.253,0.100264,0.09964,-0.011081,0.012264,0.001338,{"contract_symbol":391,"symbol":391,"bid":392,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"GOOP  261016P00038000",0.85,-0.976224,0.048608,-0.002306,0.003908,-0.014247,{"strike":399,"call":400,"put":409,"callItm":73,"putItm":11,"isAtm":73},39,{"contract_symbol":401,"symbol":401,"bid":181,"ask":402,"last":403,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":343,"implied_volatility":343,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":73},"GOOP  261016C00039000",0.8,1.85,0.036459,0.045007,-0.005065,0.005573,0.000488,{"contract_symbol":410,"symbol":410,"bid":310,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"GOOP  261016P00039000",4.9,-0.997475,0.006841,-0.00032,0.000546,-0.014917,{"strike":418,"call":419,"put":427,"callItm":73,"putItm":11,"isAtm":73},40,{"contract_symbol":420,"symbol":420,"bid":181,"ask":421,"last":421,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":343,"implied_volatility":343,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":73},"GOOP  261016C00040000",1.7,0.010686,0.015907,-0.00179,0.00197,0.000143,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":181,"changePercent":9,"volume":181,"openInterest":365,"open_interest":365,"iv":375,"implied_volatility":375,"delta":432,"gamma":433,"theta":434,"vega":221,"rho":435,"in_the_money":11},"GOOP  261016P00040000",2.75,5.9,4.2,-0.999836,0.000551,-0.000026,-0.015332,{"strike":437,"call":438,"put":445,"callItm":73,"putItm":11,"isAtm":73},41,{"contract_symbol":439,"symbol":439,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":73},"GOOP  261016C00041000",0.002448,0.004314,-0.00048,0.000531,0.000033,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"GOOP  261016P00041000",3.8,6.9,-0.999993,0.000026,-0.000001,0.000002,-0.015718,{"strike":455,"call":456,"put":464,"callItm":73,"putItm":11,"isAtm":73},42,{"contract_symbol":457,"symbol":457,"bid":181,"ask":208,"last":458,"change":181,"changePercent":9,"volume":181,"openInterest":227,"open_interest":227,"iv":343,"implied_volatility":343,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":73},"GOOP  261016C00042000",5.75,0.000518,0.001035,-0.000116,0.000128,0.000007,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":469,"theta":181,"vega":181,"rho":470,"in_the_money":11},"GOOP  261016P00042000",4.8,7.9,-1,0.000001,-0.016101,{"strike":472,"call":473,"put":479,"callItm":73,"putItm":11,"isAtm":73},43,{"contract_symbol":474,"symbol":474,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":469,"in_the_money":73},"GOOP  261016C00043000",0.00008,0.000182,-0.00002,0.000022,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":483,"in_the_money":11},"GOOP  261016P00043000",5.8,8.9,-0.016485,{"strike":485,"call":486,"put":492,"callItm":73,"putItm":11,"isAtm":73},44,{"contract_symbol":487,"symbol":487,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":181,"in_the_money":73},"GOOP  261016C00044000",0.000011,0.000028,-0.000003,0.000003,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":496,"in_the_money":11},"GOOP  261016P00044000",6.8,9.9,-0.016868,{"strike":498,"call":499,"put":502,"callItm":73,"putItm":11,"isAtm":73},45,{"contract_symbol":500,"symbol":500,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":343,"implied_volatility":343,"delta":452,"gamma":501,"theta":181,"vega":469,"rho":181,"in_the_money":73},"GOOP  261016C00045000",0.000004,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":506,"in_the_money":11},"GOOP  261016P00045000",7.8,10.9,-0.017251,{"strike":508,"call":509,"put":512,"callItm":73,"putItm":11,"isAtm":73},46,{"contract_symbol":510,"symbol":510,"bid":181,"ask":208,"last":511,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":384,"implied_volatility":384,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00046000",3.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":516,"in_the_money":11},"GOOP  261016P00046000",8.8,11.9,-0.017635,{"strike":187,"call":518,"put":520,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":519,"symbol":519,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":343,"implied_volatility":343,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00047000",{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":524,"in_the_money":11},"GOOP  261016P00047000",9.8,12.9,-0.018018,{"strike":526,"call":527,"put":529,"callItm":73,"putItm":11,"isAtm":73},48,{"contract_symbol":528,"symbol":528,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00048000",{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":533,"in_the_money":11},"GOOP  261016P00048000",10.8,13.9,-0.018402,{"strike":535,"call":536,"put":538,"callItm":73,"putItm":11,"isAtm":73},49,{"contract_symbol":537,"symbol":537,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00049000",{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":542,"in_the_money":11},"GOOP  261016P00049000",11.8,14.9,-0.018785,{"strike":544,"call":545,"put":547,"callItm":73,"putItm":11,"isAtm":73},50,{"contract_symbol":546,"symbol":546,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00050000",{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":551,"in_the_money":11},"GOOP  261016P00050000",12.8,15.9,-0.019168,{"strike":553,"call":554,"put":556,"callItm":73,"putItm":11,"isAtm":73},55,{"contract_symbol":555,"symbol":555,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":343,"implied_volatility":343,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00055000",{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":560,"in_the_money":11},"GOOP  261016P00055000",17.8,20.9,-0.021085,{"strike":562,"call":563,"put":565,"callItm":73,"putItm":11,"isAtm":73},60,{"contract_symbol":564,"symbol":564,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":384,"implied_volatility":384,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":73},"GOOP  261016C00060000",{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":468,"gamma":181,"theta":181,"vega":181,"rho":569,"in_the_money":11},"GOOP  261016P00060000",22.6,25.9,-0.023002,"2026-10-04T21:06:00.305805+00:00"]