[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVA":3,"homepage-market-summary":35,"stock-options-GVA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GVA","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},"Granite Construction Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Granite Construction Inc engages in the construction and development of various infrastructure projects on behalf of public and private clients in the United States. The company focuses on heavy civil infrastructure projects, including roads, highways, transit facilities, airports, bridges, dams, tunnels, and other infrastructure projects. In addition, the company performs site preparation and infrastructure services for residential development, energy development, and other facilities. The majority of revenue is derived from the company's Construction operating segment, and rest from Materials segment.","5,800","Watsonville, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4336,0.52,"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},119.92,117.95,120.22,117.1525,116.85,3.07,2.63,648106.174517,12127,119.2618,162.080002,97.26,697492.798946336,35,8785,{"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":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"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",11,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,332,0.14,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",[204,216,228,246,264,282,301,322,342,366,391,416,441,461,483,503,521,540,558,576,593,610,626],{"strike":205,"call":206,"put":212,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":211,"in_the_money":44},"GVA   261016C00070000",48.1,50.9,0.4796,0.026847,{"contract_symbol":213,"symbol":213,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"GVA   261016P00070000",2.15,0.522,{"strike":217,"call":218,"put":222,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":219,"symbol":219,"bid":220,"ask":193,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":221,"in_the_money":44},"GVA   261016C00075000",43.4,0.028765,{"contract_symbol":223,"symbol":223,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":186,"in_the_money":14},"GVA   261016P00075000",-0.000002,0.000001,-0.000004,0.000002,{"strike":229,"call":230,"put":239,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":235,"gamma":227,"theta":236,"vega":237,"rho":238,"in_the_money":44},"GVA   261016C00080000",38.4,41.1,0.4692,0.999996,-0.000008,0.000005,0.030684,{"contract_symbol":240,"symbol":240,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"GVA   261016P00080000",-0.00003,0.00001,-0.000056,0.00003,-0.000001,{"strike":247,"call":248,"put":257,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"GVA   261016C00085000",33.4,36.1,0.999925,0.000027,-0.000119,0.000071,0.032599,{"contract_symbol":258,"symbol":258,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"GVA   261016P00085000",-0.000316,0.000095,-0.000507,0.000272,-0.000015,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"GVA   261016C00090000",28,30.7,0.999237,0.000238,-0.001033,0.000617,0.034484,{"contract_symbol":276,"symbol":276,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"GVA   261016P00090000",-0.002128,0.000547,-0.002934,0.001575,-0.000101,{"strike":283,"call":284,"put":293,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"GVA   261016C00095000",23.4,26.1,0.995076,0.001294,-0.005609,0.00335,0.036204,{"contract_symbol":294,"symbol":294,"bid":186,"ask":295,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"GVA   261016P00095000",1.5,-0.00991,0.002157,-0.01157,0.00621,-0.000472,{"strike":302,"call":303,"put":314,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":186,"changePercent":9,"volume":186,"openInterest":308,"open_interest":308,"iv":210,"implied_volatility":210,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":44},"GVA   261016C00100000",18.2,21.6,18.36,16,0.976212,0.004977,-0.022535,0.013165,0.03722,{"contract_symbol":315,"symbol":315,"bid":186,"ask":316,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"GVA   261016P00100000",2.25,-0.033774,0.006121,-0.032835,0.017624,-0.001618,{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"GVA   261016C00105000",13.4,17.1,15.4,0.92808,0.012172,-0.05511,0.032196,0.03682,{"contract_symbol":335,"symbol":335,"bid":186,"ask":336,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"GVA   261016P00105000",2.45,-0.088387,0.013069,-0.070106,0.037629,-0.004266,{"strike":343,"call":344,"put":355,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":44},"GVA   261016C00110000",8.6,12.3,5.4,0.3703,0.890064,0.021612,-0.058342,0.044143,0.036952,{"contract_symbol":356,"symbol":356,"bid":186,"ask":357,"last":358,"change":186,"changePercent":9,"volume":186,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"GVA   261016P00110000",2.85,1.75,30,0.416,-0.135566,0.022285,-0.075934,0.051138,-0.006502,{"strike":367,"call":368,"put":380,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":186,"changePercent":9,"volume":186,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"GVA   261016C00115000",5,7.1,1.1,209,0.2782,0.787058,0.044477,-0.067747,0.06824,0.034003,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":186,"changePercent":9,"volume":186,"openInterest":370,"open_interest":370,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"GVA   261016P00115000",0.05,3.3,4.3,0.3908,-0.279083,0.036614,-0.11011,0.078933,-0.013469,{"strike":392,"call":393,"put":405,"callItm":14,"putItm":44,"isAtm":44},120,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":186,"changePercent":9,"volume":186,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"GVA   261016C00120000",0.95,3.9,1.6,24,0.2681,0.505406,0.063356,-0.089643,0.093686,0.022298,{"contract_symbol":406,"symbol":406,"bid":407,"ask":370,"last":408,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":44},"GVA   261016P00120000",2.35,6.55,7,0.3866,-0.488411,0.043915,-0.129247,0.093653,-0.023869,{"strike":417,"call":418,"put":430,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":186,"changePercent":9,"volume":186,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"GVA   261016C00125000",0.65,1.25,0.7,36,0.2921,0.24304,0.045621,-0.076648,0.073512,0.010811,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"GVA   261016P00125000",5.5,7.3,10.2,0.3376,-0.723874,0.042165,-0.094628,0.078521,-0.035742,{"strike":442,"call":443,"put":451,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":444,"symbol":444,"bid":186,"ask":51,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"GVA   261016C00130000",0.3917,0.155313,0.025941,-0.078336,0.056037,0.006867,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"GVA   261016P00130000",9.6,11.7,0.3814,-0.851534,0.025848,-0.07404,0.054384,-0.043288,{"strike":462,"call":463,"put":473,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":464,"symbol":464,"bid":186,"ask":465,"last":466,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"GVA   261016C00135000",2.3,0.75,0.4648,0.104591,0.016612,-0.070644,0.042584,0.004609,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":44},"GVA   261016P00135000",14.5,17.2,0.4685,-0.893466,0.016701,-0.072157,0.043156,-0.047087,{"strike":484,"call":485,"put":494,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":486,"symbol":486,"bid":186,"ask":127,"last":487,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"GVA   261016C00140000",0.1,0.4651,0.049068,0.0093,-0.039613,0.023861,0.002174,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"GVA   261016P00140000",19.1,22,-0.94966,0.009425,-0.04072,0.024354,-0.051468,{"strike":504,"call":505,"put":512,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":506,"symbol":506,"bid":186,"ask":395,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":488,"implied_volatility":488,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"GVA   261016C00145000",0.020717,0.004566,-0.01945,0.011716,0.000922,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"GVA   261016P00145000",24.4,27,-0.978517,0.004676,-0.020201,0.012081,-0.05466,{"strike":522,"call":523,"put":530,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":524,"symbol":524,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":488,"implied_volatility":488,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"GVA   261016C00150000",0.007947,0.001995,-0.008497,0.005118,0.000355,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"GVA   261016P00150000",29.4,31.8,0.4803,-0.990155,0.002331,-0.010586,0.006174,-0.057092,{"strike":541,"call":542,"put":549,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":543,"symbol":543,"bid":186,"ask":184,"last":132,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":488,"implied_volatility":488,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"GVA   261016C00155000",0.002792,0.000785,-0.003343,0.002014,0.000125,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":44},"GVA   261016P00155000",34.1,37,-0.996327,0.000973,-0.004419,0.002577,-0.059284,{"strike":559,"call":560,"put":567,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":561,"symbol":561,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":467,"implied_volatility":467,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"GVA   261016C00160000",0.000897,0.000279,-0.001187,0.000716,0.00004,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":44},"GVA   261016P00160000",39.1,42,-0.999023,0.0003,-0.001295,0.000774,-0.061325,{"strike":201,"call":577,"put":584,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":578,"symbol":578,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":467,"implied_volatility":467,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"GVA   261016C00165000",0.00027,0.000092,-0.00039,0.000235,0.000012,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":44},"GVA   261016P00165000",44.3,47,-0.999589,0.000131,-0.000596,0.000348,-0.063265,{"strike":594,"call":595,"put":601,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":596,"symbol":596,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":467,"implied_volatility":467,"delta":597,"gamma":598,"theta":254,"vega":599,"rho":600,"in_the_money":14},"GVA   261016C00170000",0.000076,0.000028,0.000072,0.000003,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"GVA   261016P00170000",48.8,52,-0.999914,0.000031,-0.000134,0.00008,-0.0652,{"strike":611,"call":612,"put":617,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":613,"symbol":613,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":467,"implied_volatility":467,"delta":614,"gamma":615,"theta":616,"vega":614,"rho":225,"in_the_money":14},"GVA   261016C00175000",0.00002,0.000008,-0.000034,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":477,"implied_volatility":477,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":44},"GVA   261016P00175000",54.1,57,-0.999977,0.000009,-0.000039,0.000023,-0.067121,{"strike":627,"call":628,"put":632,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":629,"symbol":629,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":488,"implied_volatility":488,"delta":237,"gamma":227,"theta":630,"vega":631,"rho":186,"in_the_money":14},"GVA   261016C00180000",-0.000009,0.000006,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":636,"gamma":637,"theta":638,"vega":242,"rho":639,"in_the_money":44},"GVA   261016P00180000",59.1,62,-0.99999,0.000004,-0.000018,-0.069036,"2026-10-05T09:44:59.822698+00:00"]