[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSUS":3,"homepage-market-summary":30,"stock-options-GSUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSUS","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},"Goldman Sachs MarketBeta U.S. Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9532,1.01516,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},106.5,106.54,106.91,106.34,105.69,0.81,0.77,64773.436746,107.6699,86.68,112388.147338764,94.4,1561,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":728,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.1,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",103,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",194,"270416",[197,209,218,227,237,246,255,264,274,283,292,301,310,319,332,345,358,371,384,401,416,435,453,471,490,508,526,544,564,585,606,626,643,660,677,694,712],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":74,"isAtm":74},79,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":204,"in_the_money":11},"GSUS  261016C00079000",26.5,28.9,0.1613,0.030301,{"contract_symbol":206,"symbol":206,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00079000",1.05,0.1098,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":215,"in_the_money":11},"GSUS  261016C00080000",25.5,27.9,0.030684,{"contract_symbol":217,"symbol":217,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00080000",{"strike":219,"call":220,"put":225,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":224,"in_the_money":11},"GSUS  261016C00081000",24.5,26.9,0.031068,{"contract_symbol":226,"symbol":226,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00081000",{"strike":228,"call":229,"put":235,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":11},"GSUS  261016C00082000",23.5,25.9,0.1587,0.03145,{"contract_symbol":236,"symbol":236,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00082000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":243,"in_the_money":11},"GSUS  261016C00083000",22.5,24.9,0.031835,{"contract_symbol":245,"symbol":245,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00083000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":252,"in_the_money":11},"GSUS  261016C00084000",21.5,23.9,0.032219,{"contract_symbol":254,"symbol":254,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00084000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":261,"in_the_money":11},"GSUS  261016C00085000",20.5,22.9,0.032602,{"contract_symbol":263,"symbol":263,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00085000",{"strike":265,"call":266,"put":271,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":270,"in_the_money":11},"GSUS  261016C00086000",19.5,21.9,0.032986,{"contract_symbol":272,"symbol":272,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00086000",0.1097,{"strike":275,"call":276,"put":281,"callItm":11,"putItm":74,"isAtm":74},87,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":280,"in_the_money":11},"GSUS  261016C00087000",18.5,20.9,0.033369,{"contract_symbol":282,"symbol":282,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00087000",{"strike":284,"call":285,"put":290,"callItm":11,"putItm":74,"isAtm":74},88,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":289,"in_the_money":11},"GSUS  261016C00088000",17.5,19.9,0.033753,{"contract_symbol":291,"symbol":291,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00088000",{"strike":293,"call":294,"put":299,"callItm":11,"putItm":74,"isAtm":74},89,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":298,"in_the_money":11},"GSUS  261016C00089000",16.5,18.9,0.034135,{"contract_symbol":300,"symbol":300,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00089000",{"strike":302,"call":303,"put":308,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":307,"in_the_money":11},"GSUS  261016C00090000",15.5,17.9,0.03452,{"contract_symbol":309,"symbol":309,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00090000",{"strike":311,"call":312,"put":317,"callItm":11,"putItm":74,"isAtm":74},91,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":316,"in_the_money":11},"GSUS  261016C00091000",14.5,16.8,0.034903,{"contract_symbol":318,"symbol":318,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00091000",{"strike":320,"call":321,"put":330,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"GSUS  261016C00092000",13.5,15.8,0.999999,0.000002,-0.000001,0.000001,0.035285,{"contract_symbol":331,"symbol":331,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00092000",{"strike":333,"call":334,"put":343,"callItm":11,"putItm":74,"isAtm":74},93,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"GSUS  261016C00093000",12.5,14.8,0.999992,0.000011,-0.000004,0.000008,0.03567,{"contract_symbol":344,"symbol":344,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00093000",{"strike":346,"call":347,"put":356,"callItm":11,"putItm":74,"isAtm":74},94,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"GSUS  261016C00094000",11.5,13.8,0.999964,0.000045,-0.000018,0.000032,0.036053,{"contract_symbol":357,"symbol":357,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00094000",{"strike":359,"call":360,"put":369,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"GSUS  261016C00095000",10.5,12.8,0.999889,0.000132,-0.000052,0.000091,0.036431,{"contract_symbol":370,"symbol":370,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GSUS  261016P00095000",{"strike":372,"call":373,"put":382,"callItm":11,"putItm":74,"isAtm":74},96,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"GSUS  261016C00096000",9.5,11.8,0.999519,0.000509,-0.000206,0.000357,0.036801,{"contract_symbol":383,"symbol":383,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":327,"gamma":328,"theta":181,"vega":328,"rho":181,"in_the_money":74},"GSUS  261016P00096000",{"strike":385,"call":386,"put":395,"callItm":11,"putItm":74,"isAtm":74},97,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"GSUS  261016C00097000",8.5,10.8,0.998528,0.001426,-0.000576,0.001,0.037144,{"contract_symbol":396,"symbol":396,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":181,"in_the_money":74},"GSUS  261016P00097000",-0.000007,0.000013,-0.000002,0.000006,{"strike":402,"call":403,"put":412,"callItm":11,"putItm":74,"isAtm":74},98,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"GSUS  261016C00098000",7.6,9.8,0.996452,0.003215,-0.001257,0.002219,0.03744,{"contract_symbol":413,"symbol":413,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":414,"gamma":415,"theta":353,"vega":352,"rho":399,"in_the_money":74},"GSUS  261016P00098000",-0.000053,0.000095,{"strike":417,"call":418,"put":427,"callItm":11,"putItm":74,"isAtm":74},99,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"GSUS  261016C00099000",6.6,9,0.990031,0.007901,-0.003192,0.005544,0.03756,{"contract_symbol":428,"symbol":428,"bid":181,"ask":429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":273,"implied_volatility":273,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":74},"GSUS  261016P00099000",1.1,-0.000326,0.000522,-0.000098,0.000249,-0.000013,{"strike":436,"call":437,"put":446,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"GSUS  261016C00100000",5.6,8,0.979431,0.014983,-0.005857,0.010342,0.037504,{"contract_symbol":447,"symbol":447,"bid":181,"ask":429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"GSUS  261016P00100000",-0.001651,0.002325,-0.000436,0.001111,-0.000068,{"strike":454,"call":455,"put":464,"callItm":11,"putItm":74,"isAtm":74},101,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"GSUS  261016C00101000",4.6,7,0.954901,0.028224,-0.011402,0.019805,0.036873,{"contract_symbol":465,"symbol":465,"bid":181,"ask":429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"GSUS  261016P00101000",-0.006651,0.00813,-0.001523,0.003885,-0.000274,{"strike":472,"call":473,"put":482,"callItm":11,"putItm":74,"isAtm":74},102,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"GSUS  261016C00102000",3.7,6,0.916586,0.045604,-0.018422,0.032,0.035665,{"contract_symbol":483,"symbol":483,"bid":181,"ask":484,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":74},"GSUS  261016P00102000",1.15,-0.021817,0.022748,-0.004262,0.01087,-0.000898,{"strike":190,"call":491,"put":500,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"GSUS  261016C00103000",2.85,5.1,0.862342,0.066488,-0.025991,0.045893,0.033791,{"contract_symbol":501,"symbol":501,"bid":181,"ask":502,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":74},"GSUS  261016P00103000",1.25,-0.0589,0.051245,-0.009601,0.024488,-0.002428,{"strike":509,"call":510,"put":519,"callItm":11,"putItm":74,"isAtm":11},104,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"GSUS  261016C00104000",1.9,4.1,0.778686,0.088312,-0.035675,0.061969,0.030683,{"contract_symbol":520,"symbol":520,"bid":181,"ask":502,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":74},"GSUS  261016P00104000",-0.132436,0.093525,-0.017522,0.044692,-0.005469,{"strike":527,"call":528,"put":536,"callItm":11,"putItm":74,"isAtm":11},105,{"contract_symbol":529,"symbol":529,"bid":429,"ask":530,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"GSUS  261016C00105000",3.3,0.678973,0.10644,-0.042997,0.074689,0.026886,{"contract_symbol":537,"symbol":537,"bid":181,"ask":538,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"GSUS  261016P00105000",1.4,-0.251391,0.139109,-0.026062,0.066475,-0.010402,{"strike":545,"call":546,"put":555,"callItm":11,"putItm":74,"isAtm":11},106,{"contract_symbol":547,"symbol":547,"bid":127,"ask":548,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"GSUS  261016C00106000",2.35,0.1321,0.577228,0.142049,-0.0385,0.081645,0.023055,{"contract_symbol":556,"symbol":556,"bid":181,"ask":557,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":74},"GSUS  261016P00106000",1.65,0.087,-0.38792,0.211143,-0.024809,0.079902,-0.016037,{"strike":565,"call":566,"put":575,"callItm":74,"putItm":11,"isAtm":11},107,{"contract_symbol":567,"symbol":567,"bid":181,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":74},"GSUS  261016C00107000",1.7,0.0897,0.398264,0.206264,-0.025768,0.080489,0.016067,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"GSUS  261016P00107000",0.15,2.1,0.101,-0.589744,0.184552,-0.029235,0.081095,-0.024518,{"strike":586,"call":587,"put":596,"callItm":74,"putItm":11,"isAtm":11},108,{"contract_symbol":588,"symbol":588,"bid":181,"ask":589,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":74},"GSUS  261016C00108000",1.35,0.1063,0.254075,0.14462,-0.025351,0.066848,0.01025,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"GSUS  261016P00108000",0.65,2.75,0.0961,-0.768375,0.152044,-0.021815,0.063583,-0.032065,{"strike":607,"call":608,"put":616,"callItm":74,"putItm":11,"isAtm":11},109,{"contract_symbol":609,"symbol":609,"bid":181,"ask":610,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":74},"GSUS  261016C00109000",1.2,0.134658,0.0978,-0.017144,0.045207,0.005443,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"GSUS  261016P00109000",1.45,3.6,0.0912,-0.901464,0.091257,-0.01179,0.036211,-0.037814,{"strike":627,"call":628,"put":635,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":629,"symbol":629,"bid":181,"ask":429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"GSUS  261016C00110000",0.061353,0.054698,-0.009588,0.025283,0.002484,{"contract_symbol":636,"symbol":636,"bid":637,"ask":457,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":600,"implied_volatility":600,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"GSUS  261016P00110000",2.3,-0.956198,0.046259,-0.006637,0.019345,-0.040415,{"strike":644,"call":645,"put":652,"callItm":74,"putItm":11,"isAtm":74},111,{"contract_symbol":646,"symbol":646,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":74},"GSUS  261016C00111000",0.023941,0.025431,-0.004458,0.011755,0.00097,{"contract_symbol":653,"symbol":653,"bid":654,"ask":439,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":600,"implied_volatility":600,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"GSUS  261016P00111000",3.2,-0.985697,0.01813,-0.002601,0.007582,-0.041994,{"strike":661,"call":662,"put":669,"callItm":74,"putItm":11,"isAtm":74},112,{"contract_symbol":663,"symbol":663,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":74},"GSUS  261016C00112000",0.007989,0.009879,-0.001732,0.004566,0.000324,{"contract_symbol":670,"symbol":670,"bid":671,"ask":420,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"GSUS  261016P00112000",4.2,-0.997521,0.004048,-0.000523,0.001606,-0.042855,{"strike":678,"call":679,"put":686,"callItm":74,"putItm":11,"isAtm":74},113,{"contract_symbol":680,"symbol":680,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":74},"GSUS  261016C00113000",0.00228,0.003222,-0.000565,0.001489,0.000093,{"contract_symbol":687,"symbol":687,"bid":688,"ask":405,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":600,"implied_volatility":600,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"GSUS  261016P00113000",5.2,-0.999148,0.00145,-0.000208,0.000606,-0.043307,{"strike":695,"call":696,"put":703,"callItm":74,"putItm":11,"isAtm":74},114,{"contract_symbol":697,"symbol":697,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"GSUS  261016C00114000",0.000557,0.000886,-0.000155,0.00041,0.000023,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":600,"implied_volatility":600,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"GSUS  261016P00114000",6.2,8.6,-0.999844,0.000299,-0.000043,0.000125,-0.043719,{"strike":713,"call":714,"put":720,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":715,"symbol":715,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":716,"gamma":717,"theta":718,"vega":415,"rho":719,"in_the_money":74},"GSUS  261016C00115000",0.000117,0.000207,-0.000036,0.000005,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":724,"gamma":725,"theta":726,"vega":341,"rho":727,"in_the_money":11},"GSUS  261016P00115000",7.2,9.6,-0.999991,0.000021,-0.000003,-0.044106,"2026-10-04T22:33:56.385952+00:00"]