[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUSH":3,"homepage-market-summary":30,"stock-options-GUSH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUSH","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},"Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3782,0.59112,"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},42.89,41.72,43.185,41.455,42.72,0.17,0.4,524615.162589,50.775,20.805,1133611.830330096,73.7,2854,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":23,"price":127,"is_up":11},"Energy","XLE",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":208,"updated_at":785,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":22,"implied_volatility":178},91,2962,[183,184,188,192,196,200,204],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",75,"261218",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",103,"270115",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",166,"270319",{"date":201,"label":201,"type":175,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2028-01-21",474,"280121",{"date":205,"label":205,"type":175,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2029-01-19",838,"290119",[209,233,258,281,308,333,358,381,405,431,458,483,508,532,558,578,598,620,643,663,683,704,725,745,765],{"strike":210,"call":211,"put":222,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":216,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":45,"gamma":220,"theta":220,"vega":220,"rho":221,"in_the_money":11},"GUSH  261016C00030000",12.2,13.3,11.7,-0.9,10,6,0.3156,0,0.011393,{"contract_symbol":223,"symbol":223,"bid":220,"ask":224,"last":225,"change":220,"changePercent":9,"volume":220,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":74},"GUSH  261016P00030000",0.15,0.41,9,0.813,-0.009828,0.003865,-0.006428,0.002193,-0.000169,{"strike":234,"call":235,"put":246,"callItm":11,"putItm":74,"isAtm":74},33,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":220,"changePercent":9,"volume":220,"openInterest":240,"open_interest":240,"iv":219,"implied_volatility":219,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"GUSH  261016C00033000",9.3,10.4,12.87,28,0.999991,0.000016,-0.000004,0.000003,0.012532,{"contract_symbol":247,"symbol":247,"bid":220,"ask":122,"last":248,"change":249,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":74},"GUSH  261016P00033000",0.13,-0.06,3,13,0.8112,-0.041379,0.013069,-0.021641,0.007401,-0.00072,{"strike":259,"call":260,"put":272,"callItm":11,"putItm":74,"isAtm":74},34,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":220,"changePercent":9,"volume":220,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"GUSH  261016C00034000",8.3,9.4,11.96,300,0.4986,0.992562,0.004935,-0.003087,0.001718,0.012787,{"contract_symbol":273,"symbol":273,"bid":220,"ask":274,"last":23,"change":220,"changePercent":9,"volume":220,"openInterest":250,"open_interest":250,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":74},"GUSH  261016P00034000",0.75,0.8508,-0.069223,0.018726,-0.034111,0.011122,-0.001215,{"strike":282,"call":283,"put":297,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":289,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"GUSH  261016C00035000",7.5,8.5,8.17,1.37,7,46,0.5572,0.972754,0.013489,-0.010541,0.005247,0.012829,{"contract_symbol":298,"symbol":298,"bid":299,"ask":274,"last":300,"change":220,"changePercent":9,"volume":220,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":74},"GUSH  261016P00035000",0.05,0.45,16,0.8553,-0.096672,0.023957,-0.044102,0.014304,-0.001706,{"strike":309,"call":310,"put":323,"callItm":11,"putItm":74,"isAtm":74},36,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":289,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"GUSH  261016C00036000",6.5,7.6,7.05,-1.3,21,0.6009,0.93953,0.023872,-0.021691,0.010014,0.012635,{"contract_symbol":324,"symbol":324,"bid":224,"ask":325,"last":326,"change":220,"changePercent":9,"volume":220,"openInterest":176,"open_interest":176,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":74},"GUSH  261016P00036000",0.85,0.8,0.8386,-0.124856,0.029357,-0.051948,0.017186,-0.00221,{"strike":334,"call":335,"put":347,"callItm":11,"putItm":74,"isAtm":74},37,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":220,"changePercent":9,"volume":220,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"GUSH  261016C00037000",5.6,6.7,4.5,57,0.6059,0.904374,0.033547,-0.030995,0.01419,0.012404,{"contract_symbol":348,"symbol":348,"bid":349,"ask":45,"last":350,"change":220,"changePercent":9,"volume":220,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":74},"GUSH  261016P00037000",0.3,0.83,27,0.8072,-0.15497,0.035326,-0.057924,0.019907,-0.002746,{"strike":359,"call":360,"put":372,"callItm":11,"putItm":74,"isAtm":74},38,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":220,"changePercent":9,"volume":220,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"GUSH  261016C00038000",4.8,5.9,5.2,17,0.6191,0.855568,0.043947,-0.042385,0.018993,0.011926,{"contract_symbol":373,"symbol":373,"bid":349,"ask":45,"last":374,"change":220,"changePercent":9,"volume":220,"openInterest":210,"open_interest":210,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":74},"GUSH  261016P00038000",0.95,0.762,-0.187554,0.042284,-0.061782,0.022493,-0.003321,{"strike":382,"call":383,"put":394,"callItm":11,"putItm":74,"isAtm":74},39,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":220,"changePercent":9,"volume":220,"openInterest":316,"open_interest":316,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"GUSH  261016C00039000",4.1,5,4.4,0.6288,0.797903,0.053624,-0.053351,0.023538,0.011281,{"contract_symbol":395,"symbol":395,"bid":178,"ask":66,"last":396,"change":397,"changePercent":9,"volume":45,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":74},"GUSH  261016P00039000",0.77,-0.61,11,0.7079,-0.22497,0.050706,-0.063935,0.025056,-0.003976,{"strike":406,"call":407,"put":419,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":386,"openInterest":190,"open_interest":190,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"GUSH  261016C00040000",3.2,4.3,3.4,0.01,0.6576,0.727594,0.060448,-0.065774,0.027749,0.010382,{"contract_symbol":420,"symbol":420,"bid":66,"ask":421,"last":422,"change":423,"changePercent":9,"volume":289,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":74},"GUSH  261016P00040000",1.1,1.03,-0.22,144,0.6705,-0.27546,0.059612,-0.067436,0.027902,-0.004872,{"strike":432,"call":433,"put":446,"callItm":11,"putItm":74,"isAtm":11},41,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":425,"implied_volatility":425,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"GUSH  261016C00041000",3.1,3.5,3.31,0.31,2,24,0.658138,0.065539,-0.07415,0.030678,0.009482,{"contract_symbol":447,"symbol":447,"bid":45,"ask":448,"last":449,"change":450,"changePercent":9,"volume":45,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"GUSH  261016P00041000",1.75,1.5,-0.1,43,0.6991,-0.345982,0.063144,-0.077658,0.030816,-0.006189,{"strike":459,"call":460,"put":471,"callItm":11,"putItm":74,"isAtm":11},42,{"contract_symbol":461,"symbol":461,"bid":439,"ask":462,"last":463,"change":151,"changePercent":9,"volume":439,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"GUSH  261016C00042000",2.85,2.75,208,0.6667,0.588426,0.069848,-0.078134,0.03251,0.00857,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":220,"changePercent":9,"volume":220,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":74},"GUSH  261016P00042000",1.55,2.4,2.64,227,0.7222,-0.414209,0.064584,-0.084755,0.032559,-0.007492,{"strike":451,"call":484,"put":497,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":38,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"GUSH  261016C00043000",1.85,2.35,2.03,29,76,0.636,0.51528,0.075022,-0.076359,0.033308,0.007608,{"contract_symbol":498,"symbol":498,"bid":439,"ask":499,"last":500,"change":220,"changePercent":9,"volume":220,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"GUSH  261016P00043000",2.9,2.97,19,0.7264,-0.480036,0.065652,-0.087167,0.033291,-0.00876,{"strike":509,"call":510,"put":521,"callItm":74,"putItm":11,"isAtm":11},44,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":220,"changePercent":9,"volume":220,"openInterest":282,"open_interest":282,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"GUSH  261016C00044000",1.15,1.9,1.65,0.6195,0.43867,0.07616,-0.073556,0.032938,0.006544,{"contract_symbol":522,"symbol":522,"bid":523,"ask":436,"last":524,"change":220,"changePercent":9,"volume":220,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"GUSH  261016P00044000",2.55,3.3,64,0.7236,-0.545107,0.065562,-0.086389,0.033119,-0.010032,{"strike":533,"call":534,"put":547,"callItm":74,"putItm":11,"isAtm":11},45,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":250,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"GUSH  261016C00045000",1.2,1.4,1.32,-0.13,162,0.6357,0.371199,0.071157,-0.072369,0.03158,0.005561,{"contract_symbol":548,"symbol":548,"bid":435,"ask":385,"last":549,"change":550,"changePercent":9,"volume":45,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"GUSH  261016P00045000",3.78,-0.02,48,0.7174,-0.608835,0.064069,-0.082964,0.032084,-0.011302,{"strike":290,"call":559,"put":568,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":560,"symbol":560,"bid":326,"ask":512,"last":512,"change":561,"changePercent":9,"volume":45,"openInterest":194,"open_interest":194,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":74},"GUSH  261016C00046000",0.2,0.6323,0.305215,0.066319,-0.066731,0.029276,0.004603,{"contract_symbol":569,"symbol":569,"bid":570,"ask":362,"last":363,"change":220,"changePercent":9,"volume":220,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"GUSH  261016P00046000",3.8,22,0.7087,-0.670221,0.061147,-0.077274,0.03025,-0.012553,{"strike":186,"call":579,"put":588,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":580,"symbol":580,"bid":349,"ask":45,"last":23,"change":220,"changePercent":9,"volume":220,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":74},"GUSH  261016C00047000",90,0.6136,0.239291,0.06054,-0.057358,0.025932,0.003637,{"contract_symbol":589,"symbol":589,"bid":339,"ask":590,"last":591,"change":220,"changePercent":9,"volume":220,"openInterest":186,"open_interest":186,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"GUSH  261016P00047000",5.5,6.6,0.7154,-0.722184,0.056104,-0.072253,0.028019,-0.013689,{"strike":551,"call":599,"put":609,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":600,"symbol":600,"bid":23,"ask":178,"last":178,"change":601,"changePercent":9,"volume":250,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":74},"GUSH  261016C00048000",0.1,49,0.5943,0.179529,0.052756,-0.046892,0.021888,0.002749,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":220,"changePercent":9,"volume":220,"openInterest":525,"open_interest":525,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"GUSH  261016P00048000",5.3,6.4,7.4,0.7242,-0.767194,0.050523,-0.06668,0.025542,-0.01473,{"strike":602,"call":621,"put":631,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":622,"symbol":622,"bid":122,"ask":623,"last":623,"change":601,"changePercent":9,"volume":289,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":74},"GUSH  261016C00049000",0.55,164,0.6138,0.145311,0.044509,-0.042193,0.019071,0.002228,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":220,"changePercent":9,"volume":220,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"GUSH  261016P00049000",6.2,7.2,7.88,4,0.7163,-0.812428,0.044981,-0.058085,0.022494,-0.015774,{"strike":644,"call":645,"put":654,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":646,"symbol":646,"bid":561,"ask":623,"last":300,"change":601,"changePercent":9,"volume":439,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"GUSH  261016C00050000",97,0.6336,0.118312,0.03741,-0.037794,0.016547,0.001816,{"contract_symbol":655,"symbol":655,"bid":289,"ask":656,"last":635,"change":220,"changePercent":9,"volume":220,"openInterest":489,"open_interest":489,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"GUSH  261016P00050000",8.1,0.6944,-0.857357,0.038852,-0.047144,0.018834,-0.016818,{"strike":664,"call":665,"put":674,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":666,"symbol":666,"bid":220,"ask":274,"last":349,"change":220,"changePercent":9,"volume":220,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":74},"GUSH  261016C00051000",134,0.6409,0.092223,0.03088,-0.031917,0.013816,0.001419,{"contract_symbol":675,"symbol":675,"bid":285,"ask":226,"last":676,"change":220,"changePercent":9,"volume":220,"openInterest":250,"open_interest":250,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"GUSH  261016P00051000",6.44,0.6722,-0.896076,0.032138,-0.036537,0.01508,-0.017776,{"strike":684,"call":685,"put":694,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":686,"symbol":686,"bid":220,"ask":300,"last":300,"change":220,"changePercent":9,"volume":220,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":74},"GUSH  261016C00052000",61,0.6418,0.069396,0.024871,-0.025782,0.011144,0.00107,{"contract_symbol":695,"symbol":695,"bid":696,"ask":217,"last":697,"change":220,"changePercent":9,"volume":220,"openInterest":45,"open_interest":45,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"GUSH  261016P00052000",8.9,10.49,0.6805,-0.917549,0.026748,-0.031173,0.012707,-0.018483,{"strike":705,"call":706,"put":715,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":707,"symbol":707,"bid":220,"ask":708,"last":561,"change":220,"changePercent":9,"volume":220,"openInterest":551,"open_interest":551,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"GUSH  261016C00053000",0.6,0.6424,0.05145,0.019657,-0.020415,0.008816,0.000796,{"contract_symbol":716,"symbol":716,"bid":717,"ask":398,"last":718,"change":220,"changePercent":9,"volume":220,"openInterest":250,"open_interest":250,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"GUSH  261016P00053000",9.8,11.31,0.6918,-0.93386,0.022232,-0.026778,0.010738,-0.019111,{"strike":726,"call":727,"put":735,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":728,"symbol":728,"bid":220,"ask":151,"last":561,"change":220,"changePercent":9,"volume":220,"openInterest":729,"open_interest":729,"iv":709,"implied_volatility":709,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":74},"GUSH  261016C00055000",59,0.027001,0.011613,-0.012061,0.005208,0.00042,{"contract_symbol":736,"symbol":736,"bid":215,"ask":737,"last":738,"change":220,"changePercent":9,"volume":220,"openInterest":739,"open_interest":739,"iv":698,"implied_volatility":698,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"GUSH  261016P00055000",12.9,12.7,23,-0.964984,0.013595,-0.015843,0.006458,-0.020346,{"strike":746,"call":747,"put":755,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":748,"symbol":748,"bid":220,"ask":561,"last":601,"change":220,"changePercent":9,"volume":220,"openInterest":749,"open_interest":749,"iv":688,"implied_volatility":688,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":74},"GUSH  261016C00060000",121,0.00434,0.002376,-0.002464,0.001065,0.000068,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":220,"changePercent":9,"volume":220,"openInterest":218,"open_interest":218,"iv":698,"implied_volatility":698,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":11},"GUSH  261016P00060000",16.6,17.9,13.4,-0.993202,0.003339,-0.003892,0.001587,-0.02268,{"strike":766,"call":767,"put":775,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":768,"symbol":768,"bid":220,"ask":151,"last":769,"change":220,"changePercent":9,"volume":220,"openInterest":581,"open_interest":581,"iv":688,"implied_volatility":688,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":74},"GUSH  261016C00065000",0.36,0.000549,0.000361,-0.000374,0.000162,0.000009,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":220,"changePercent":9,"volume":220,"openInterest":439,"open_interest":439,"iv":698,"implied_volatility":698,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":11},"GUSH  261016P00065000",21.6,22.8,15.27,-0.998934,0.000628,-0.000732,0.000298,-0.024668,"2026-10-04T22:34:56.566248+00:00"]