[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOG":3,"homepage-market-summary":30,"stock-options-HOOG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOOG","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},"Leverage Shares 2X Long HOOD Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.713,6.686169,"Annual",{"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},32.28,32.77,36,32.085,31.43,0.85,2.7,537619.694905,132.19,14.43,482511.773017416,15.2,386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":45,"expiration_iv":45,"kpis":179,"expirations":183,"strikes":197,"updated_at":893,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":45},369,1186,1.07,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",138,"270219",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",229,"270521",[198,217,235,248,262,278,296,317,339,364,386,409,435,457,478,501,525,551,573,597,620,644,665,689,711,734,754,771,792,813,836,856,876],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":74,"isAtm":74},14,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":206,"in_the_money":11},"HOOG  261016C00014000",17.4,19.1,0,0.5709,0.005314,{"contract_symbol":208,"symbol":208,"bid":204,"ask":152,"last":209,"change":204,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":74},"HOOG  261016P00014000",0.12,16,1.3542,-0.000474,0.000198,-0.000521,0.000107,-0.000006,{"strike":218,"call":219,"put":225,"callItm":11,"putItm":74,"isAtm":74},15,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":223,"implied_volatility":223,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":224,"in_the_money":11},"HOOG  261016C00015000",16.4,18.1,0.571,0.005693,{"contract_symbol":226,"symbol":226,"bid":204,"ask":152,"last":227,"change":204,"changePercent":9,"volume":204,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":74},"HOOG  261016P00015000",0.15,3,1.3547,-0.001172,0.000456,-0.001199,0.000245,-0.000016,{"strike":210,"call":236,"put":241,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":223,"implied_volatility":223,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":240,"in_the_money":11},"HOOG  261016C00016000",15.4,17.1,0.006073,{"contract_symbol":242,"symbol":242,"bid":204,"ask":152,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":74},"HOOG  261016P00016000",-0.002562,0.00093,-0.002442,0.0005,-0.000034,{"strike":249,"call":250,"put":255,"callItm":11,"putItm":74,"isAtm":74},17,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":254,"in_the_money":11},"HOOG  261016C00017000",14.4,16.1,0.006453,{"contract_symbol":256,"symbol":256,"bid":204,"ask":152,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":229,"implied_volatility":229,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":74},"HOOG  261016P00017000",-0.005106,0.001726,-0.004535,0.000928,-0.000068,{"strike":263,"call":264,"put":270,"callItm":11,"putItm":74,"isAtm":74},18,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":223,"implied_volatility":223,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":269,"in_the_money":11},"HOOG  261016C00018000",13.5,15.1,17.3,0.006832,{"contract_symbol":271,"symbol":271,"bid":204,"ask":152,"last":272,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":229,"implied_volatility":229,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":74},"HOOG  261016P00018000",0.23,-0.009336,0.002941,-0.007726,0.001581,-0.000126,{"strike":279,"call":280,"put":287,"callItm":11,"putItm":74,"isAtm":74},19,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":221,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":284,"gamma":285,"theta":204,"vega":204,"rho":286,"in_the_money":11},"HOOG  261016C00019000",12.5,14.1,0.999999,0.000001,0.007212,{"contract_symbol":288,"symbol":288,"bid":204,"ask":152,"last":289,"change":204,"changePercent":9,"volume":204,"openInterest":290,"open_interest":290,"iv":211,"implied_volatility":211,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":74},"HOOG  261016P00019000",0.26,6,-0.015865,0.004657,-0.012229,0.002504,-0.000215,{"strike":297,"call":298,"put":308,"callItm":11,"putItm":74,"isAtm":74},20,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"HOOG  261016C00020000",11.5,13.1,17.94,0.999994,0.000008,-0.000004,0.000002,0.007591,{"contract_symbol":309,"symbol":309,"bid":204,"ask":152,"last":310,"change":311,"changePercent":9,"volume":45,"openInterest":177,"open_interest":177,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":74},"HOOG  261016P00020000",0.01,-0.82,-0.025387,0.006938,-0.018219,0.00373,-0.000346,{"strike":318,"call":319,"put":329,"callItm":11,"putItm":74,"isAtm":74},21,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":306,"rho":328,"in_the_money":11},"HOOG  261016C00021000",10.5,12.1,12.12,0.5213,0.999992,0.000012,-0.000005,0.007971,{"contract_symbol":330,"symbol":330,"bid":204,"ask":152,"last":331,"change":204,"changePercent":9,"volume":204,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":74},"HOOG  261016P00021000",0.27,2,1.276,-0.031355,0.008779,-0.020464,0.004447,-0.000426,{"strike":340,"call":341,"put":352,"callItm":11,"putItm":74,"isAtm":74},22,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":204,"changePercent":9,"volume":204,"openInterest":332,"open_interest":332,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"HOOG  261016C00022000",9.5,11.1,8.5,0.8371,0.992737,0.003817,-0.003829,0.001268,0.008256,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":204,"changePercent":9,"volume":204,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":74},"HOOG  261016P00022000",0.05,0.3,0.1,33,1.2418,-0.043315,0.011748,-0.025937,0.005791,-0.000589,{"strike":365,"call":366,"put":376,"callItm":11,"putItm":74,"isAtm":74},23,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":344,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"HOOG  261016C00023000",8.6,10.2,1.0185,0.965375,0.011935,-0.017726,0.004826,0.008269,{"contract_symbol":377,"symbol":377,"bid":354,"ask":127,"last":378,"change":379,"changePercent":9,"volume":45,"openInterest":177,"open_interest":177,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":74},"HOOG  261016P00023000",0.39,0.29,1.2017,-0.057882,0.015296,-0.031624,0.007297,-0.000789,{"strike":387,"call":388,"put":399,"callItm":11,"putItm":74,"isAtm":74},24,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"HOOG  261016C00024000",7.7,9.3,13.8,1.0462,0.941238,0.01778,-0.02786,0.007384,0.00832,{"contract_symbol":400,"symbol":400,"bid":354,"ask":401,"last":122,"change":402,"changePercent":9,"volume":228,"openInterest":365,"open_interest":365,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"HOOG  261016P00024000",0.7,-0.1,1.1421,-0.073302,0.01933,-0.036102,0.008764,-0.000998,{"strike":65,"call":410,"put":422,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":204,"changePercent":9,"volume":204,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"HOOG  261016C00025000",6.8,8.3,6.6,4,1.0595,0.911555,0.024014,-0.038592,0.0101,0.00829,{"contract_symbol":423,"symbol":423,"bid":354,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":74},"HOOG  261016P00025000",0.55,0.31,-0.14,102,114,1.0723,-0.090666,0.024167,-0.039789,0.010288,-0.001231,{"strike":436,"call":437,"put":447,"callItm":11,"putItm":74,"isAtm":74},26,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"HOOG  261016C00026000",5.9,7.5,1.017,0.884994,0.030292,-0.044862,0.01223,0.008308,{"contract_symbol":448,"symbol":448,"bid":227,"ask":449,"last":424,"change":204,"changePercent":9,"volume":204,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":74},"HOOG  261016P00026000",0.6,11,1.0144,-0.114504,0.030276,-0.044607,0.012192,-0.001553,{"strike":458,"call":459,"put":469,"callItm":11,"putItm":74,"isAtm":74},27,{"contract_symbol":460,"symbol":460,"bid":461,"ask":414,"last":462,"change":204,"changePercent":9,"volume":204,"openInterest":290,"open_interest":290,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"HOOG  261016C00027000",5.1,10.6,1.0221,0.84275,0.037354,-0.055875,0.015157,0.008097,{"contract_symbol":470,"symbol":470,"bid":152,"ask":22,"last":449,"change":204,"changePercent":9,"volume":471,"openInterest":458,"open_interest":458,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":74},"HOOG  261016P00027000",9,1.0166,-0.156191,0.037391,-0.055325,0.01509,-0.002135,{"strike":479,"call":480,"put":490,"callItm":11,"putItm":74,"isAtm":74},28,{"contract_symbol":481,"symbol":481,"bid":482,"ask":439,"last":483,"change":204,"changePercent":9,"volume":204,"openInterest":228,"open_interest":228,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"HOOG  261016C00028000",4.4,12.9,1.0307,0.793326,0.043963,-0.066869,0.017988,0.007774,{"contract_symbol":491,"symbol":491,"bid":449,"ask":492,"last":493,"change":494,"changePercent":9,"volume":290,"openInterest":263,"open_interest":263,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"HOOG  261016P00028000",1.05,0.71,-0.49,1.0113,-0.203297,0.044371,-0.06497,0.017813,-0.002799,{"strike":502,"call":503,"put":513,"callItm":11,"putItm":74,"isAtm":74},29,{"contract_symbol":504,"symbol":504,"bid":505,"ask":461,"last":368,"change":204,"changePercent":9,"volume":204,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"HOOG  261016C00029000",3.7,5,1.0162,0.742027,0.050458,-0.074599,0.020354,0.007421,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":290,"openInterest":263,"open_interest":263,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":74},"HOOG  261016P00029000",0.65,1.4,1.1,-0.35,0.9877,-0.253754,0.051469,-0.071885,0.02018,-0.003512,{"strike":526,"call":527,"put":538,"callItm":11,"putItm":74,"isAtm":11},30,{"contract_symbol":528,"symbol":528,"bid":228,"ask":529,"last":530,"change":531,"changePercent":9,"volume":332,"openInterest":436,"open_interest":436,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"HOOG  261016C00030000",4.5,3.9,-6.6,1.014,0.684019,0.055677,-0.081964,0.022412,0.006955,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":544,"openInterest":502,"open_interest":502,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":74},"HOOG  261016P00030000",1.15,1.85,1.45,-0.3,7,1.0069,-0.31527,0.056018,-0.081308,0.02239,-0.004417,{"strike":552,"call":553,"put":563,"callItm":11,"putItm":74,"isAtm":11},31,{"contract_symbol":554,"symbol":554,"bid":555,"ask":530,"last":556,"change":204,"changePercent":9,"volume":204,"openInterest":415,"open_interest":415,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"HOOG  261016C00031000",2.55,3.74,1.0293,0.622212,0.058608,-0.088897,0.023947,0.006402,{"contract_symbol":564,"symbol":564,"bid":542,"ask":565,"last":541,"change":566,"changePercent":9,"volume":45,"openInterest":450,"open_interest":450,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":74},"HOOG  261016P00031000",2.25,-0.65,1.0284,-0.377753,0.058654,-0.088821,0.023946,-0.005363,{"strike":574,"call":575,"put":586,"callItm":11,"putItm":74,"isAtm":11},32,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":23,"change":579,"changePercent":9,"volume":228,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"HOOG  261016C00032000",2.3,3.1,-0.16,1.0213,0.560645,0.06128,-0.091515,0.024845,0.005848,{"contract_symbol":587,"symbol":587,"bid":588,"ask":228,"last":565,"change":589,"changePercent":9,"volume":590,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":74},"HOOG  261016P00032000",2.05,-0.5,13,1.0417,-0.438982,0.060071,-0.09333,0.024841,-0.006312,{"strike":357,"call":598,"put":609,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":137,"changePercent":9,"volume":45,"openInterest":249,"open_interest":249,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":74},"HOOG  261016C00033000",1.9,2.8,3.45,1.0572,0.501951,0.059893,-0.095838,0.025135,0.005265,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":332,"change":613,"changePercent":9,"volume":45,"openInterest":199,"open_interest":199,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"HOOG  261016P00033000",2.4,3.3,-1.58,1.0231,-0.500676,0.061889,-0.09275,0.025136,-0.007261,{"strike":621,"call":622,"put":632,"callItm":74,"putItm":11,"isAtm":11},34,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":612,"change":624,"changePercent":9,"volume":290,"openInterest":471,"open_interest":471,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":74},"HOOG  261016C00034000",1.55,2.45,1.0735,0.446396,0.058451,-0.096437,0.024908,0.004716,{"contract_symbol":633,"symbol":633,"bid":578,"ask":415,"last":634,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"HOOG  261016P00034000",3.6,0.2,40,10,1.015,-0.5613,0.061646,-0.090926,0.024838,-0.008228,{"strike":645,"call":646,"put":656,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":647,"symbol":647,"bid":45,"ask":588,"last":648,"change":117,"changePercent":9,"volume":297,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":74},"HOOG  261016C00035000",2.65,72,1.0922,0.395482,0.05597,-0.095601,0.024268,0.004203,{"contract_symbol":657,"symbol":657,"bid":634,"ask":506,"last":415,"change":658,"changePercent":9,"volume":45,"openInterest":19,"open_interest":19,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"HOOG  261016P00035000",-0.7,0.9849,-0.623996,0.061158,-0.08494,0.023912,-0.009223,{"strike":666,"call":667,"put":680,"callItm":74,"putItm":11,"isAtm":74},37,{"contract_symbol":668,"symbol":668,"bid":669,"ask":624,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":74},"HOOG  261016C00037000",0.75,1.06,-0.09,127,49,1.1289,0.307792,0.049447,-0.090217,0.022159,0.003302,{"contract_symbol":681,"symbol":681,"bid":461,"ask":682,"last":415,"change":204,"changePercent":9,"volume":204,"openInterest":199,"open_interest":199,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"HOOG  261016P00037000",6.5,0.9212,-0.745469,0.05527,-0.067156,0.020212,-0.011228,{"strike":690,"call":691,"put":701,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":692,"symbol":692,"bid":515,"ask":542,"last":693,"change":669,"changePercent":9,"volume":45,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":74},"HOOG  261016C00038000",1.65,41,1.1328,0.267491,0.046109,-0.084718,0.020735,0.002887,{"contract_symbol":702,"symbol":702,"bid":439,"ask":703,"last":704,"change":204,"changePercent":9,"volume":204,"openInterest":544,"open_interest":544,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"HOOG  261016P00038000",7.3,4.9,0.9477,-0.782652,0.049242,-0.063324,0.018526,-0.012014,{"strike":712,"call":713,"put":723,"callItm":74,"putItm":11,"isAtm":74},39,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":492,"change":331,"changePercent":9,"volume":332,"openInterest":65,"open_interest":65,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":74},"HOOG  261016C00039000",0.5,1.25,1.1261,0.228481,0.042639,-0.077413,0.019061,0.002483,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":204,"changePercent":9,"volume":204,"openInterest":332,"open_interest":332,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"HOOG  261016P00039000",6.7,8.2,5.5,1.0073,-0.804018,0.043574,-0.063303,0.017424,-0.012637,{"strike":636,"call":735,"put":743,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":736,"symbol":736,"bid":152,"ask":66,"last":449,"change":204,"changePercent":9,"volume":471,"openInterest":694,"open_interest":694,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":74},"HOOG  261016C00040000",1.1107,0.191022,0.038904,-0.06872,0.017154,0.002091,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":204,"changePercent":9,"volume":204,"openInterest":506,"open_interest":506,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"HOOG  261016P00040000",7.6,9.1,5.7,1.0496,-0.825704,0.03888,-0.061325,0.0162,-0.013258,{"strike":694,"call":755,"put":763,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":756,"symbol":756,"bid":355,"ask":45,"last":401,"change":204,"changePercent":9,"volume":204,"openInterest":471,"open_interest":471,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":74},"HOOG  261016C00041000",1.1424,0.16986,0.035137,-0.065661,0.015935,0.00186,{"contract_symbol":764,"symbol":764,"bid":345,"ask":637,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"HOOG  261016P00041000",1.0705,-0.849282,0.034679,-0.0569,0.014737,-0.013895,{"strike":772,"call":773,"put":782,"callItm":74,"putItm":11,"isAtm":74},42,{"contract_symbol":774,"symbol":774,"bid":635,"ask":22,"last":775,"change":518,"changePercent":9,"volume":45,"openInterest":19,"open_interest":19,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":74},"HOOG  261016C00042000",0.45,1.1841,0.154422,0.031862,-0.063958,0.014977,0.001689,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"HOOG  261016P00042000",9.4,10.9,1.1086,-0.864788,0.031117,-0.054757,0.013694,-0.014447,{"strike":793,"call":794,"put":803,"callItm":74,"putItm":11,"isAtm":74},43,{"contract_symbol":795,"symbol":795,"bid":354,"ask":66,"last":796,"change":204,"changePercent":9,"volume":204,"openInterest":574,"open_interest":574,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":74},"HOOG  261016C00043000",0.47,1.2272,0.141845,0.029043,-0.062623,0.014149,0.001549,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"HOOG  261016P00043000",10.3,11.8,1.1083,-0.887142,0.027427,-0.048235,0.012067,-0.015069,{"strike":814,"call":815,"put":825,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":816,"symbol":816,"bid":204,"ask":817,"last":52,"change":204,"changePercent":9,"volume":204,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":74},"HOOG  261016C00045000",0.8,142,1.3041,0.12036,0.024397,-0.059408,0.01263,0.001311,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"HOOG  261016P00045000",12.2,13.7,11.2,1.1294,-0.91795,0.021295,-0.03889,0.009547,-0.016166,{"strike":837,"call":838,"put":847,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":839,"symbol":839,"bid":354,"ask":424,"last":122,"change":354,"changePercent":9,"volume":415,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":74},"HOOG  261016C00050000",54,1.4299,0.077107,0.016047,-0.046976,0.009109,0.00084,{"contract_symbol":848,"symbol":848,"bid":249,"ask":849,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":11},"HOOG  261016P00050000",18.6,0.9916,-0.984573,0.00621,-0.008742,0.002444,-0.018801,{"strike":857,"call":858,"put":867,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":859,"symbol":859,"bid":204,"ask":715,"last":860,"change":204,"changePercent":9,"volume":204,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":224,"rho":866,"in_the_money":74},"HOOG  261016C00055000",0.34,129,1.4609,0.042409,0.009816,-0.029998,0.000466,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":285,"rho":875,"in_the_money":11},"HOOG  261016P00055000",21.9,23.6,0.5947,-0.999997,0.000004,-0.000002,-0.020876,{"strike":877,"call":878,"put":886,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":879,"symbol":879,"bid":204,"ask":775,"last":356,"change":402,"changePercent":9,"volume":332,"openInterest":65,"open_interest":65,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":74},"HOOG  261016C00060000",1.5736,0.031252,0.007099,-0.025168,0.004435,0.000342,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":890,"implied_volatility":890,"delta":891,"gamma":204,"theta":204,"vega":204,"rho":892,"in_the_money":11},"HOOG  261016P00060000",26.8,28.6,0.5973,-1,-0.022774,"2026-10-05T02:10:23.432130+00:00"]