[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWRE":3,"homepage-market-summary":31,"stock-options-GWRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GWRE","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},"GUIDEWIRE SOFTWARE, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Guidewire Software provides cloud-based software solutions for property and casualty insurers. The flagship product, InsuranceSuite, is a system of record and comprises ClaimCenter, a claims management system; PolicyCenter, a policy management system including policy definitions, quotas, issuance, maintenance, and renewal; and BillingCenter, for billing management, payment plans, and agent commissions. The company also offers InsuranceNow, a midmarket offering, as well as a variety of other add-on applications and services.","4,174","San Mateo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},152.15,155.67,156.12,150.94,155.32,-3.17,-2.04,1204530.183586,24926,152.4906,255.89,102.3,1393726.880834792,32.5,3694,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":210,"updated_at":921,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":90,"implied_volatility":180},0,5818,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",74,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-11-19",410,"271119",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",438,"271217",[211,223,235,246,255,268,283,299,314,329,347,366,389,413,438,461,485,509,534,560,581,603,628,654,678,702,726,749,772,794,815,834,850,865,879,889,899,912],{"strike":212,"call":213,"put":219,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":218,"in_the_money":40},"GWRE  261016C00055000",95.2,98.7,0.4386,0.020995,{"contract_symbol":220,"symbol":220,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GWRE  261016P00055000",2.15,0.7745,{"strike":224,"call":225,"put":230,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":40},"GWRE  261016C00060000",90.2,93.7,0.022904,{"contract_symbol":231,"symbol":231,"bid":182,"ask":221,"last":232,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GWRE  261016P00060000",0.98,5,0.775,{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":241,"in_the_money":40},"GWRE  261016C00065000",85.1,88.6,0.024812,{"contract_symbol":243,"symbol":243,"bid":182,"ask":221,"last":244,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":234,"implied_volatility":234,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GWRE  261016P00065000",1.2,7,{"strike":247,"call":248,"put":253,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":252,"in_the_money":40},"GWRE  261016C00070000",80.2,83.7,0.026721,{"contract_symbol":254,"symbol":254,"bid":182,"ask":221,"last":68,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":222,"implied_volatility":222,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GWRE  261016P00070000",{"strike":256,"call":257,"put":262,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":261,"in_the_money":40},"GWRE  261016C00075000",75.2,78.8,0.02863,{"contract_symbol":263,"symbol":263,"bid":182,"ask":221,"last":264,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":222,"implied_volatility":222,"delta":265,"gamma":182,"theta":266,"vega":267,"rho":182,"in_the_money":14},"GWRE  261016P00075000",3.17,-0.000001,-0.000004,0.000001,{"strike":269,"call":270,"put":275,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":274,"in_the_money":40},"GWRE  261016C00080000",70.7,73.3,0.030538,{"contract_symbol":276,"symbol":276,"bid":182,"ask":277,"last":278,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":222,"implied_volatility":222,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":182,"in_the_money":14},"GWRE  261016P00080000",0.75,1.1,-0.000008,0.000002,-0.000029,0.00001,{"strike":284,"call":285,"put":290,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":289,"in_the_money":40},"GWRE  261016C00085000",65.6,68.6,0.032447,{"contract_symbol":291,"symbol":291,"bid":182,"ask":277,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":293,"open_interest":293,"iv":222,"implied_volatility":222,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"GWRE  261016P00085000",1.5,8,-0.000044,0.000008,-0.00015,0.000054,-0.000003,{"strike":300,"call":301,"put":306,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":305,"in_the_money":40},"GWRE  261016C00090000",60.8,63.8,0.034356,{"contract_symbol":307,"symbol":307,"bid":182,"ask":277,"last":308,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":234,"implied_volatility":234,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"GWRE  261016P00090000",2.1,-0.000198,0.000033,-0.000619,0.000223,-0.000012,{"strike":315,"call":316,"put":321,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":320,"in_the_money":40},"GWRE  261016C00095000",55.7,58.4,0.036264,{"contract_symbol":322,"symbol":322,"bid":182,"ask":277,"last":323,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":234,"implied_volatility":234,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":294,"in_the_money":14},"GWRE  261016P00095000",2.7,3,-0.000721,0.000108,-0.002058,0.000741,{"strike":330,"call":331,"put":337,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":217,"implied_volatility":217,"delta":47,"gamma":182,"theta":265,"vega":267,"rho":336,"in_the_money":40},"GWRE  261016C00100000",51.1,53.4,64,0.038173,{"contract_symbol":338,"symbol":338,"bid":182,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":222,"implied_volatility":222,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"GWRE  261016P00100000",0.05,0.01,169,-0.002191,0.000299,-0.005687,0.002048,-0.000133,{"strike":348,"call":349,"put":357,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":217,"implied_volatility":217,"delta":354,"gamma":280,"theta":355,"vega":295,"rho":356,"in_the_money":40},"GWRE  261016C00105000",45.9,48.1,54.98,0.999994,-0.000013,0.040081,{"contract_symbol":358,"symbol":358,"bid":182,"ask":277,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":234,"implied_volatility":234,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"GWRE  261016P00105000",0.23,9,-0.005781,0.000714,-0.013592,0.00489,-0.000353,{"strike":367,"call":368,"put":379,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":182,"changePercent":9,"volume":182,"openInterest":373,"open_interest":373,"iv":217,"implied_volatility":217,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"GWRE  261016C00110000",40.9,43.5,40.18,2,0.999935,0.00002,-0.000123,0.000078,0.041987,{"contract_symbol":380,"symbol":380,"bid":182,"ask":381,"last":382,"change":182,"changePercent":9,"volume":182,"openInterest":383,"open_interest":383,"iv":222,"implied_volatility":222,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"GWRE  261016P00110000",0.55,0.3,244,-0.013231,0.001476,-0.028063,0.010104,-0.000811,{"strike":390,"call":391,"put":403,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":40},"GWRE  261016C00115000",35.6,38.5,41.1,10,0.5733,0.994691,0.000895,-0.009322,0.004534,0.043579,{"contract_symbol":404,"symbol":404,"bid":182,"ask":277,"last":405,"change":182,"changePercent":9,"volume":182,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"GWRE  261016P00115000",0.37,50,0.7482,-0.023404,0.002486,-0.044105,0.016437,-0.001438,{"strike":414,"call":415,"put":427,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":182,"changePercent":9,"volume":182,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"GWRE  261016C00120000",30.9,33.6,42.5,4,0.6447,0.974257,0.003125,-0.041168,0.017805,0.044238,{"contract_symbol":428,"symbol":428,"bid":429,"ask":180,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"GWRE  261016P00120000",0.1,0.29,1292,0.6956,-0.034791,0.003719,-0.057017,0.022858,-0.002135,{"strike":439,"call":440,"put":452,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":182,"changePercent":9,"volume":182,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"GWRE  261016C00125000",26.4,28.7,20.38,6,0.6296,0.951474,0.00538,-0.067591,0.029935,0.044747,{"contract_symbol":453,"symbol":453,"bid":123,"ask":381,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"GWRE  261016P00125000",82,0.6284,-0.048233,0.005364,-0.067137,0.029791,-0.002951,{"strike":462,"call":463,"put":475,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":182,"changePercent":9,"volume":182,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"GWRE  261016C00130000",21.1,23.9,22.02,15,0.5755,0.927239,0.008085,-0.084854,0.041117,0.045178,{"contract_symbol":476,"symbol":476,"bid":153,"ask":477,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"GWRE  261016P00130000",0.65,101,0.5589,-0.067402,0.007849,-0.077699,0.038766,-0.004111,{"strike":486,"call":487,"put":499,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"GWRE  261016C00135000",16.8,19.4,9.61,61,0.5435,0.880871,0.012318,-0.115307,0.059161,0.044237,{"contract_symbol":500,"symbol":500,"bid":477,"ask":501,"last":47,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"GWRE  261016P00135000",1.3,99,0.5298,-0.113694,0.012225,-0.10874,0.057234,-0.006951,{"strike":510,"call":511,"put":523,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":182,"changePercent":9,"volume":182,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"GWRE  261016C00140000",12.9,15.2,16.19,41,0.5543,0.79464,0.017261,-0.168068,0.08455,0.040749,{"contract_symbol":524,"symbol":524,"bid":525,"ask":308,"last":526,"change":182,"changePercent":9,"volume":182,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"GWRE  261016P00140000",0.45,1.48,113,0.5547,-0.20552,0.017256,-0.168279,0.084589,-0.012704,{"strike":535,"call":536,"put":548,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":182,"changePercent":9,"volume":182,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"GWRE  261016C00145000",9.7,11.6,10.7,62,0.5631,0.688824,0.021111,-0.212126,0.105048,0.03592,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":182,"changePercent":9,"volume":182,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"GWRE  261016P00145000",2.9,4.3,2.8,428,0.5457,-0.306858,0.021652,-0.204316,0.104407,-0.01911,{"strike":561,"call":562,"put":571,"callItm":40,"putItm":14,"isAtm":40},150,{"contract_symbol":563,"symbol":563,"bid":445,"ask":564,"last":293,"change":182,"changePercent":9,"volume":182,"openInterest":335,"open_interest":335,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":40},"GWRE  261016C00150000",8.7,0.5343,0.574768,0.024676,-0.223228,0.116504,0.030549,{"contract_symbol":572,"symbol":572,"bid":420,"ask":573,"last":574,"change":182,"changePercent":9,"volume":182,"openInterest":284,"open_interest":284,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"GWRE  261016P00150000",5.7,3.69,0.4981,-0.422736,0.026437,-0.207849,0.116362,-0.026404,{"strike":582,"call":583,"put":593,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":584,"symbol":584,"bid":551,"ask":585,"last":586,"change":182,"changePercent":9,"volume":182,"openInterest":330,"open_interest":330,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"GWRE  261016C00155000",6.1,5.5,0.5488,0.452452,0.02428,-0.231743,0.11775,0.024279,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":445,"change":182,"changePercent":9,"volume":182,"openInterest":478,"open_interest":478,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":40},"GWRE  261016P00155000",7.5,8.4,0.5302,-0.550668,0.025107,-0.223677,0.117636,-0.034987,{"strike":604,"call":605,"put":617,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":182,"changePercent":9,"volume":182,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"GWRE  261016C00160000",2.75,4.6,3.4,612,0.5701,0.346058,0.021766,-0.224164,0.109651,0.018686,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":540,"change":182,"changePercent":9,"volume":182,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":40},"GWRE  261016P00160000",10.4,11.7,36,0.5276,-0.668746,0.023124,-0.204014,0.107819,-0.043074,{"strike":629,"call":630,"put":642,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":182,"changePercent":9,"volume":182,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"GWRE  261016C00165000",0.85,3.6,2.4,402,0.5595,0.246014,0.018944,-0.187913,0.093659,0.01341,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":182,"changePercent":9,"volume":182,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":40},"GWRE  261016P00165000",13.5,16.5,12.4,16,0.5167,-0.774186,0.019567,-0.165532,0.089337,-0.0506,{"strike":655,"call":656,"put":666,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":657,"symbol":657,"bid":244,"ask":658,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"GWRE  261016C00170000",1.75,104,0.5694,0.173201,0.01513,-0.155439,0.076127,0.009488,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":182,"changePercent":9,"volume":182,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"GWRE  261016P00170000",17.7,20.3,25.67,17,0.5178,-0.852209,0.014998,-0.127433,0.068627,-0.056739,{"strike":679,"call":680,"put":690,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":681,"symbol":681,"bid":182,"ask":682,"last":128,"change":182,"changePercent":9,"volume":182,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"GWRE  261016C00175000",3.1,52,0.5948,0.125906,0.011702,-0.131184,0.061503,0.00691,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":182,"changePercent":9,"volume":182,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":40},"GWRE  261016P00175000",22.1,25.2,24.28,37,0.5066,-0.91374,0.010447,-0.084969,0.04677,-0.062012,{"strike":703,"call":704,"put":715,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":705,"symbol":705,"bid":429,"ask":706,"last":707,"change":182,"changePercent":9,"volume":182,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"GWRE  261016C00180000",1.4,1.16,78,0.6029,0.085632,0.008731,-0.100566,0.046515,0.004717,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":40},"GWRE  261016P00180000",27.1,30,24.04,0.4484,-0.969605,0.005161,-0.032877,0.020447,-0.067004,{"strike":727,"call":728,"put":738,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":729,"symbol":729,"bid":339,"ask":730,"last":277,"change":182,"changePercent":9,"volume":182,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"GWRE  261016C00185000",0.8,14,0.5786,0.047192,0.005725,-0.060745,0.029275,0.002618,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":40},"GWRE  261016P00185000",32,35.1,26.9,0.3497,-0.997652,0.000705,-0.002734,0.00218,-0.070486,{"strike":750,"call":751,"put":761,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":752,"symbol":752,"bid":339,"ask":753,"last":123,"change":182,"changePercent":9,"volume":182,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"GWRE  261016C00190000",1.25,607,0.5604,0.024178,0.003411,-0.033951,0.016893,0.001348,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"GWRE  261016P00190000",36.9,39.9,10.1,0.2993,-0.999919,0.000037,-0.000104,0.000097,-0.072524,{"strike":773,"call":774,"put":784,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":775,"symbol":775,"bid":182,"ask":277,"last":776,"change":182,"changePercent":9,"volume":182,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"GWRE  261016C00195000",0.19,18,0.5867,0.017544,0.002483,-0.027088,0.012874,0.000978,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":740,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":40},"GWRE  261016P00195000",41.9,44.9,0.3297,-0.999933,0.000028,-0.000095,0.000081,-0.074434,{"strike":795,"call":796,"put":804,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":797,"symbol":797,"bid":182,"ask":123,"last":339,"change":182,"changePercent":9,"volume":182,"openInterest":315,"open_interest":315,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"GWRE  261016C00200000",0.625,0.01469,0.002002,-0.024784,0.011058,0.000818,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":40},"GWRE  261016P00200000",46.5,49.9,39,0.3589,-0.999944,0.000021,-0.000087,0.000068,-0.076343,{"strike":816,"call":817,"put":826,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":818,"symbol":818,"bid":182,"ask":47,"last":819,"change":182,"changePercent":9,"volume":182,"openInterest":414,"open_interest":414,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"GWRE  261016C00210000",0.2,0.6249,0.004965,0.000773,-0.009572,0.004271,0.000278,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":830,"gamma":267,"theta":831,"vega":832,"rho":833,"in_the_money":40},"GWRE  261016P00210000",56.9,59.2,-0.999997,-0.000005,0.000004,-0.080163,{"strike":835,"call":836,"put":844,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":837,"symbol":837,"bid":182,"ask":128,"last":838,"change":182,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":820,"implied_volatility":820,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"GWRE  261016C00220000",0.02,0.001542,0.000269,-0.003333,0.001487,0.000087,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":849,"in_the_money":40},"GWRE  261016P00220000",67.2,69,-1,-0.083981,{"strike":851,"call":852,"put":860,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":853,"symbol":853,"bid":182,"ask":339,"last":819,"change":182,"changePercent":9,"volume":182,"openInterest":854,"open_interest":854,"iv":798,"implied_volatility":798,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"GWRE  261016C00230000",316,0.000445,0.000086,-0.001064,0.000475,0.000025,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":864,"in_the_money":40},"GWRE  261016P00230000",76.9,79.2,-0.087798,{"strike":866,"call":867,"put":873,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":868,"symbol":868,"bid":182,"ask":277,"last":143,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":820,"implied_volatility":820,"delta":869,"gamma":859,"theta":870,"vega":871,"rho":872,"in_the_money":14},"GWRE  261016C00240000",0.00012,-0.000314,0.00014,0.000007,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":878,"in_the_money":40},"GWRE  261016P00240000",86.9,89.3,62.5,-0.091615,{"strike":53,"call":880,"put":885,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":881,"symbol":881,"bid":182,"ask":221,"last":882,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":820,"implied_volatility":820,"delta":883,"gamma":872,"theta":812,"vega":884,"rho":280,"in_the_money":14},"GWRE  261016C00250000",4.86,0.000031,0.000039,{"contract_symbol":886,"symbol":886,"bid":887,"ask":330,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":888,"in_the_money":40},"GWRE  261016P00250000",96.6,-0.095432,{"strike":890,"call":891,"put":894,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":892,"symbol":892,"bid":182,"ask":221,"last":339,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":798,"implied_volatility":798,"delta":295,"gamma":280,"theta":893,"vega":282,"rho":182,"in_the_money":14},"GWRE  261016C00260000",-0.000023,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":898,"in_the_money":40},"GWRE  261016P00260000",106.9,109.7,-0.09925,{"strike":900,"call":901,"put":906,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":902,"symbol":902,"bid":182,"ask":221,"last":903,"change":182,"changePercent":9,"volume":182,"openInterest":445,"open_interest":445,"iv":820,"implied_volatility":820,"delta":280,"gamma":182,"theta":904,"vega":905,"rho":182,"in_the_money":14},"GWRE  261016C00270000",0.09,-0.000006,0.000003,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":911,"in_the_money":40},"GWRE  261016P00270000",116.9,119.8,108.8,-0.103067,{"strike":913,"call":914,"put":916,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":915,"symbol":915,"bid":182,"ask":221,"last":108,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":820,"implied_volatility":820,"delta":182,"gamma":182,"theta":265,"vega":267,"rho":182,"in_the_money":14},"GWRE  261016C00280000",{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":809,"implied_volatility":809,"delta":848,"gamma":182,"theta":182,"vega":182,"rho":920,"in_the_money":40},"GWRE  261016P00280000",126.9,129.5,-0.106884,"2026-10-05T10:32:59.565507+00:00"]