[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTEK":3,"homepage-market-summary":25,"stock-options-GTEK":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GTEK","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 Future Tech Leaders Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},61.12,60.75,61.26,59.39,1.73,2.91,10019.647502,63.22,36.15,17606.49727788,92.2,1267,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":177,"strikes":191,"updated_at":659,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.3,{"total_volume":176,"total_open_interest":40,"put_call_ratio":176,"implied_volatility":174},0,[178,179,183,187],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":180,"label":180,"type":171,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-11-20",47,"261120",{"date":184,"label":184,"type":171,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-12-18",75,"261218",{"date":188,"label":188,"type":171,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-03-19",166,"270319",[192,209,227,243,261,280,298,316,335,354,373,391,411,432,453,474,493,512,532,552,572,590,607,624,641],{"strike":193,"call":194,"put":202,"callItm":11,"putItm":69,"isAtm":69},46,{"contract_symbol":195,"symbol":195,"bid":196,"ask":197,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":199,"gamma":200,"theta":176,"vega":176,"rho":201,"in_the_money":11},"GTEK  261016C00046000",14.1,16.1,0.2984,0.999999,0.000001,0.017635,{"contract_symbol":203,"symbol":203,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":200,"rho":176,"in_the_money":69},"GTEK  261016P00046000",0.65,0.3132,-0.000002,0.000002,-0.000001,{"strike":181,"call":210,"put":220,"callItm":11,"putItm":69,"isAtm":69},{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":11},"GTEK  261016C00047000",13.4,14.9,0.3402,0.999962,0.000039,-0.000023,0.000019,0.018017,{"contract_symbol":221,"symbol":221,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":176,"in_the_money":69},"GTEK  261016P00047000",0.3125,-0.000008,0.00001,-0.000005,0.000005,{"strike":228,"call":229,"put":238,"callItm":11,"putItm":69,"isAtm":69},48,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":11},"GTEK  261016C00048000",12.4,13.8,0.999866,0.000129,-0.000076,0.000062,0.018398,{"contract_symbol":239,"symbol":239,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":240,"gamma":241,"theta":242,"vega":218,"rho":208,"in_the_money":69},"GTEK  261016P00048000",-0.000039,0.000043,-0.000022,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":69,"isAtm":69},49,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"GTEK  261016C00049000",11.4,12.8,0.999925,0.000084,-0.000038,0.000036,0.018783,{"contract_symbol":255,"symbol":255,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":69},"GTEK  261016P00049000",-0.000145,0.00015,-0.000075,0.000067,-0.000003,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":69,"isAtm":69},50,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"GTEK  261016C00050000",10.2,11.8,0.999716,0.000295,-0.000134,0.000126,0.019161,{"contract_symbol":273,"symbol":273,"bid":176,"ask":274,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":69},"GTEK  261016P00050000",0.7,-0.000495,0.000472,-0.000235,0.00021,-0.000012,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":69,"isAtm":69},51,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"GTEK  261016C00051000",9.2,10.9,0.996864,0.002342,-0.001382,0.001138,0.019477,{"contract_symbol":292,"symbol":292,"bid":176,"ask":274,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":69},"GTEK  261016P00051000",-0.001491,0.001299,-0.000647,0.00058,-0.000036,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":69,"isAtm":69},52,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"GTEK  261016C00052000",8.2,9.8,0.997237,0.002382,-0.001082,0.001015,0.019869,{"contract_symbol":310,"symbol":310,"bid":176,"ask":274,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":69},"GTEK  261016P00052000",-0.004069,0.003213,-0.001608,0.001438,-0.000097,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":69,"isAtm":69},53,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"GTEK  261016C00053000",7.2,9,0.984445,0.00961,-0.005672,0.00467,0.019946,{"contract_symbol":328,"symbol":328,"bid":176,"ask":329,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":69},"GTEK  261016P00053000",0.75,-0.009618,0.006897,-0.003436,0.003079,-0.00023,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":69,"isAtm":69},54,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"GTEK  261016C00054000",6.5,7.9,0.969604,0.016918,-0.009987,0.008222,0.019972,{"contract_symbol":347,"symbol":347,"bid":176,"ask":348,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":69},"GTEK  261016P00054000",0.8,-0.021134,0.013552,-0.006782,0.006064,-0.000506,{"strike":355,"call":356,"put":365,"callItm":11,"putItm":69,"isAtm":69},55,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"GTEK  261016C00055000",5.3,6.9,0.965209,0.021559,-0.009793,0.009191,0.020252,{"contract_symbol":366,"symbol":366,"bid":176,"ask":367,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":69},"GTEK  261016P00055000",0.85,-0.041327,0.023692,-0.011802,0.010577,-0.000992,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":69,"isAtm":69},56,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":214,"implied_volatility":214,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"GTEK  261016C00056000",4.5,6,0.908067,0.040576,-0.023951,0.019719,0.019248,{"contract_symbol":385,"symbol":385,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":69},"GTEK  261016P00056000",-0.075243,0.037906,-0.01897,0.016962,-0.001811,{"strike":392,"call":393,"put":403,"callItm":11,"putItm":69,"isAtm":69},57,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"GTEK  261016C00057000",3.6,5,3.4,0.885561,0.054234,-0.024635,0.02312,0.019095,{"contract_symbol":404,"symbol":404,"bid":176,"ask":405,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":69},"GTEK  261016P00057000",0.95,-0.12524,0.055062,-0.027555,0.024638,-0.003023,{"strike":412,"call":413,"put":423,"callItm":11,"putItm":69,"isAtm":69},58,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"GTEK  261016C00058000",2.9,4.2,0.3058,0.811966,0.073778,-0.035188,0.032229,0.017686,{"contract_symbol":424,"symbol":424,"bid":176,"ask":425,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":69},"GTEK  261016P00058000",1.1,0.287,-0.173826,0.074817,-0.031445,0.03068,-0.004194,{"strike":433,"call":434,"put":443,"callItm":11,"putItm":69,"isAtm":11},59,{"contract_symbol":435,"symbol":435,"bid":436,"ask":397,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"GTEK  261016C00059000",2.15,0.2441,0.769569,0.104173,-0.031672,0.036332,0.017072,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":69},"GTEK  261016P00059000",0.1,1.35,0.3103,-0.277041,0.09028,-0.044359,0.040028,-0.006735,{"strike":454,"call":455,"put":466,"callItm":11,"putItm":69,"isAtm":11},60,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"GTEK  261016C00060000",1.55,2,1.08,0.2371,0.653903,0.130182,-0.037324,0.044091,0.014644,{"contract_symbol":467,"symbol":467,"bid":122,"ask":457,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":69},"GTEK  261016P00060000",0.3116,-0.376756,0.101954,-0.050509,0.045391,-0.009204,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":69,"isAtm":11},61,{"contract_symbol":477,"symbol":477,"bid":425,"ask":478,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"GTEK  261016C00061000",1.9,0.2844,0.516608,0.117267,-0.04838,0.047643,0.011562,{"contract_symbol":486,"symbol":486,"bid":367,"ask":478,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":69},"GTEK  261016P00061000",0.2957,-0.483161,0.112788,-0.050299,0.047642,-0.011839,{"strike":494,"call":495,"put":503,"callItm":69,"putItm":11,"isAtm":11},62,{"contract_symbol":496,"symbol":496,"bid":122,"ask":457,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":69},"GTEK  261016C00062000",0.3108,0.411337,0.10471,-0.051617,0.046502,0.009218,{"contract_symbol":504,"symbol":504,"bid":446,"ask":505,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"GTEK  261016P00062000",2.45,0.2846,-0.59875,0.11365,-0.046974,0.046216,-0.01474,{"strike":513,"call":514,"put":523,"callItm":69,"putItm":11,"isAtm":11},63,{"contract_symbol":515,"symbol":515,"bid":176,"ask":516,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":69},"GTEK  261016C00063000",1.15,0.3068,0.310603,0.096272,-0.046244,0.042204,0.006997,{"contract_symbol":524,"symbol":524,"bid":458,"ask":525,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"GTEK  261016P00063000",3.1,0.2398,-0.741276,0.112883,-0.033114,0.038672,-0.018265,{"strike":533,"call":534,"put":542,"callItm":69,"putItm":11,"isAtm":69},64,{"contract_symbol":535,"symbol":535,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":69},"GTEK  261016C00064000",0.2929,0.213275,0.083074,-0.036356,0.034762,0.004833,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"GTEK  261016P00064000",2.5,3.9,0.1648,-0.926156,0.071007,-0.009841,0.01672,-0.022832,{"strike":553,"call":554,"put":562,"callItm":69,"putItm":11,"isAtm":69},65,{"contract_symbol":555,"symbol":555,"bid":176,"ask":329,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":69},"GTEK  261016C00065000",0.2871,0.138264,0.064315,-0.027042,0.026379,0.003146,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"GTEK  261016P00065000",3.5,4.8,0.1632,-0.974238,0.030716,-0.004176,0.007164,-0.024323,{"strike":573,"call":574,"put":581,"callItm":69,"putItm":11,"isAtm":69},66,{"contract_symbol":575,"symbol":575,"bid":176,"ask":274,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":556,"implied_volatility":556,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":69},"GTEK  261016C00066000",0.086952,0.046125,-0.019394,0.018918,0.001983,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":546,"implied_volatility":546,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"GTEK  261016P00066000",4.4,5.7,-0.991831,0.011332,-0.001571,0.002668,-0.025113,{"strike":591,"call":592,"put":599,"callItm":69,"putItm":11,"isAtm":69},67,{"contract_symbol":593,"symbol":593,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":536,"implied_volatility":536,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":69},"GTEK  261016C00067000",0.055475,0.031993,-0.014001,0.013387,0.001267,{"contract_symbol":600,"symbol":600,"bid":358,"ask":601,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":566,"implied_volatility":566,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"GTEK  261016P00067000",6.7,-0.998106,0.003093,-0.000421,0.000721,-0.025642,{"strike":608,"call":609,"put":616,"callItm":69,"putItm":11,"isAtm":69},68,{"contract_symbol":610,"symbol":610,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":556,"implied_volatility":556,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":69},"GTEK  261016C00068000",0.029321,0.019456,-0.008181,0.00798,0.000672,{"contract_symbol":617,"symbol":617,"bid":618,"ask":340,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":546,"implied_volatility":546,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"GTEK  261016P00068000",6.3,-0.99956,0.000801,-0.000111,0.000189,-0.026059,{"strike":625,"call":626,"put":633,"callItm":69,"putItm":11,"isAtm":69},69,{"contract_symbol":627,"symbol":627,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":536,"implied_volatility":536,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":69},"GTEK  261016C00069000",0.017565,0.012384,-0.00542,0.005182,0.000403,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":546,"implied_volatility":546,"delta":637,"gamma":638,"theta":242,"vega":639,"rho":640,"in_the_money":11},"GTEK  261016P00069000",7.3,8.9,-0.999921,0.000161,0.000038,-0.02645,{"strike":642,"call":643,"put":650,"callItm":69,"putItm":11,"isAtm":69},70,{"contract_symbol":644,"symbol":644,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":536,"implied_volatility":536,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":69},"GTEK  261016C00070000",0.009193,0.007073,-0.003095,0.00296,0.000211,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":546,"implied_volatility":546,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"GTEK  261016P00070000",8.3,9.9,-0.999988,0.000027,-0.000004,0.000006,-0.026835,"2026-10-04T22:36:27.911167+00:00"]