[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPC":3,"homepage-market-summary":35,"stock-options-GPC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPC","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},"Genuine Parts Company","NYSE",null,"WHOLESALE-MOTOR VEHICLE SUPPLIES & NEW PARTS","Genuine Parts sells aftermarket automotive parts (60% of sales) and industrial products (40% of sales) in the United States and internationally. The automotive segment primarily acts as a distributor to its network of 9,800 global retail locations, of which about two-thirds are independently owned and operated. We estimate Genuine serves around 6,000 retail locations in the US operating under the Napa Auto Parts brand, with about 80% of end-market sales derived from professional customers. Its industrial segment, primarily operating under the Motion name in the United States, is a leading distributor of bearings, power transmission, and other industrial products to more than 200,000 maintenance, repair, and original equipment manufacturer customers.","65,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3401,4.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},127.24,126.32,127.875,125.4794,125.12,2.12,1.69,772357.160731,21591,126.9737,151.57001,90.78,1476609.100156684,60,10958,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":218,"updated_at":640,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,3911,0.16,[189,190,194,198,202,206,210,214],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",47,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",75,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",103,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-02-19",138,"270219",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",166,"270319",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",229,"270521",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",256,"270617",[219,231,246,261,279,298,317,336,356,381,406,430,456,478,500,522,543,561,576,590,604,617,630],{"strike":220,"call":221,"put":227,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":226,"in_the_money":44},"GPC   261016C00080000",45.8,48.6,0.3862,0.030684,{"contract_symbol":228,"symbol":228,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GPC   261016P00080000",0.1,0.4431,{"strike":232,"call":233,"put":240,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":237,"implied_volatility":237,"delta":51,"gamma":185,"theta":238,"vega":185,"rho":239,"in_the_money":44},"GPC   261016C00085000",40.8,43.6,0.414,-0.000001,0.032601,{"contract_symbol":241,"symbol":241,"bid":185,"ask":242,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":238,"gamma":243,"theta":244,"vega":245,"rho":185,"in_the_money":14},"GPC   261016P00085000",0.2,0.000001,-0.000003,0.000002,{"strike":247,"call":248,"put":254,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":252,"gamma":243,"theta":244,"vega":245,"rho":253,"in_the_money":44},"GPC   261016C00090000",35.9,38.6,0.999998,0.03452,{"contract_symbol":255,"symbol":255,"bid":185,"ask":256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":238,"in_the_money":14},"GPC   261016P00090000",0.85,-0.000027,0.000011,-0.000046,0.000029,{"strike":262,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"GPC   261016C00095000",30.9,33.7,0.999952,0.000021,-0.000068,0.000049,0.036435,{"contract_symbol":273,"symbol":273,"bid":185,"ask":256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"GPC   261016P00095000",-0.000324,0.000108,-0.000468,0.000296,-0.000016,{"strike":280,"call":281,"put":290,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":44},"GPC   261016C00100000",25.9,28.7,0.999365,0.00023,-0.000761,0.000552,0.038324,{"contract_symbol":291,"symbol":291,"bid":185,"ask":72,"last":152,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":230,"implied_volatility":230,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"GPC   261016P00100000",11,-0.002406,0.000679,-0.002955,0.001868,-0.000121,{"strike":299,"call":300,"put":309,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"GPC   261016C00105000",20.9,23.7,0.995029,0.001495,-0.004941,0.003585,0.040025,{"contract_symbol":310,"symbol":310,"bid":185,"ask":311,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"GPC   261016P00105000",0.95,-0.012001,0.002829,-0.012311,0.007784,-0.000604,{"strike":318,"call":319,"put":328,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":225,"implied_volatility":225,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"GPC   261016C00110000",15.9,18.8,0.975163,0.00604,-0.019965,0.014484,0.040943,{"contract_symbol":329,"symbol":329,"bid":185,"ask":51,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":330,"open_interest":330,"iv":230,"implied_volatility":230,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"GPC   261016P00110000",197,-0.042621,0.008216,-0.035755,0.022607,-0.002156,{"strike":337,"call":338,"put":347,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":339,"symbol":339,"bid":292,"ask":340,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":44},"GPC   261016C00115000",13.8,0.341,0.939195,0.014167,-0.036503,0.029996,0.041053,{"contract_symbol":348,"symbol":348,"bid":185,"ask":132,"last":157,"change":185,"changePercent":9,"volume":185,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"GPC   261016P00115000",4,0.3387,-0.059599,0.014042,-0.035694,0.029529,-0.002994,{"strike":357,"call":358,"put":369,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":44},"GPC   261016C00120000",6.8,9.3,7,0.3296,0.826345,0.031231,-0.075198,0.063922,0.037249,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":185,"changePercent":9,"volume":185,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"GPC   261016P00120000",0.05,1.15,0.57,29,0.2947,-0.148289,0.031504,-0.060652,0.057658,-0.007458,{"strike":382,"call":383,"put":395,"callItm":44,"putItm":14,"isAtm":44},125,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":185,"changePercent":9,"volume":185,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"GPC   261016C00125000",3.6,4.8,3.65,17,0.3004,0.629801,0.050449,-0.100896,0.094102,0.029119,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"GPC   261016P00125000",1.2,2.6,48,0.2922,-0.367308,0.051731,-0.097892,0.093861,-0.018652,{"strike":407,"call":408,"put":419,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":409,"symbol":409,"bid":397,"ask":410,"last":411,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"GPC   261016C00130000",1.85,1.7,799,0.2658,0.349677,0.0559,-0.087538,0.09227,0.016485,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":185,"changePercent":9,"volume":185,"openInterest":212,"open_interest":212,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"GPC   261016P00130000",3.4,5.1,5.72,0.2647,-0.651021,0.0561,-0.087099,0.092203,-0.033408,{"strike":431,"call":432,"put":444,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"GPC   261016C00135000",0.3,0.8,0.5,92,0.2866,0.152331,0.032979,-0.060057,0.0587,0.007222,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":185,"changePercent":9,"volume":185,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"GPC   261016P00135000",6.6,9.4,4.5,23,0.2406,-0.891158,0.031123,-0.039936,0.046502,-0.046586,{"strike":457,"call":458,"put":468,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":459,"symbol":459,"bid":185,"ask":460,"last":434,"change":185,"changePercent":9,"volume":185,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"GPC   261016C00140000",0.65,2344,0.3402,0.080623,0.017638,-0.045252,0.037265,0.003819,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":44},"GPC   261016P00140000",11.5,14.4,0.2489,-0.973597,0.009865,-0.013542,0.015245,-0.05243,{"strike":479,"call":480,"put":490,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":481,"symbol":481,"bid":371,"ask":242,"last":482,"change":185,"changePercent":9,"volume":185,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"GPC   261016C00145000",0.19,52,0.3626,0.03558,0.008668,-0.025257,0.019517,0.001689,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"GPC   261016P00145000",16.4,19.3,0.2654,-0.993573,0.002732,-0.004265,0.004503,-0.055307,{"strike":501,"call":502,"put":512,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":503,"symbol":503,"bid":185,"ask":72,"last":504,"change":185,"changePercent":9,"volume":185,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"GPC   261016C00150000",0.15,46,0.3866,0.016358,0.004234,-0.014028,0.010165,0.000777,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"GPC   261016P00150000",21.4,24.3,0.2248,-0.999899,0.000071,-0.00008,0.0001,-0.057526,{"strike":523,"call":524,"put":534,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":525,"symbol":525,"bid":185,"ask":256,"last":526,"change":185,"changePercent":9,"volume":185,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"GPC   261016C00155000",0.29,14,0.4404,0.012392,0.002926,-0.012581,0.008003,0.000587,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":518,"rho":542,"in_the_money":44},"GPC   261016P00155000",26.5,29.3,0.263,-0.999929,0.000044,-0.000067,-0.059447,{"strike":544,"call":545,"put":552,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":546,"symbol":546,"bid":185,"ask":256,"last":72,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":528,"implied_volatility":528,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"GPC   261016C00160000",0.004489,0.001197,-0.005145,0.003273,0.000213,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"GPC   261016P00160000",31.5,34.3,-0.999995,0.000003,-0.000005,0.000006,-0.061368,{"strike":562,"call":563,"put":570,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":564,"symbol":564,"bid":185,"ask":256,"last":371,"change":185,"changePercent":9,"volume":185,"openInterest":565,"open_interest":565,"iv":528,"implied_volatility":528,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":518,"in_the_money":14},"GPC   261016C00165000",3,0.001491,0.000442,-0.001901,0.001209,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":575,"in_the_money":44},"GPC   261016P00165000",36.5,39.3,-1,-0.063286,{"strike":577,"call":578,"put":585,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":579,"symbol":579,"bid":185,"ask":435,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"GPC   261016C00170000",0.000457,0.000149,-0.000641,0.000408,0.000022,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":589,"in_the_money":44},"GPC   261016P00170000",41.2,44.3,-0.065204,{"strike":591,"call":592,"put":598,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":593,"symbol":593,"bid":185,"ask":435,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":559,"in_the_money":14},"GPC   261016C00175000",0.00013,0.000046,-0.000199,0.000126,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":602,"implied_volatility":602,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":603,"in_the_money":44},"GPC   261016P00175000",46.5,49.3,0.2631,-0.067119,{"strike":605,"call":606,"put":612,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":607,"symbol":607,"bid":185,"ask":435,"last":371,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":528,"implied_volatility":528,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":245,"in_the_money":14},"GPC   261016C00180000",0.000035,0.000013,-0.000057,0.000036,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":616,"in_the_money":44},"GPC   261016P00180000",51.5,54.3,-0.06904,{"strike":618,"call":619,"put":625,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":620,"symbol":620,"bid":185,"ask":435,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":185,"in_the_money":14},"GPC   261016C00185000",0.000009,0.000004,-0.000015,0.00001,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":602,"implied_volatility":602,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":629,"in_the_money":44},"GPC   261016P00185000",56.5,59.3,-0.070954,{"strike":631,"call":632,"put":635,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":633,"symbol":633,"bid":185,"ask":435,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":245,"gamma":243,"theta":634,"vega":245,"rho":185,"in_the_money":14},"GPC   261016C00190000",-0.000004,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":538,"implied_volatility":538,"delta":574,"gamma":185,"theta":185,"vega":185,"rho":639,"in_the_money":44},"GPC   261016P00190000",61.5,64.3,-0.072875,"2026-10-05T08:26:35.159024+00:00"]