[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNUG":3,"homepage-market-summary":30,"stock-options-JNUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JNUG","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 Junior Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.046,3.02116,"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},147.66,149.38,151.7154,143,145.05,2.61,1.8,181009.71053,363.54999,99.42,324259.27338514,18.3,3269,{"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":205,"updated_at":2061,"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",11,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":45},90,2715,0.43,[184,185,189,193,197,201],{"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",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-12-17",438,"271217",[206,230,252,279,303,330,356,383,409,434,459,483,508,532,554,575,598,619,644,669,691,713,736,761,782,802,824,847,870,893,914,935,958,984,1006,1027,1047,1070,1094,1114,1136,1159,1178,1205,1228,1250,1271,1292,1314,1335,1357,1376,1396,1416,1437,1458,1479,1499,1519,1540,1561,1581,1602,1626,1648,1670,1690,1713,1734,1755,1776,1796,1813,1831,1849,1868,1887,1906,1924,1941,1960,1978,1996,2014,2030,2046],{"strike":207,"call":208,"put":219,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":11},"JNUG  261016C00105000",36.9,42.2,0,0.9536,0.978896,0.002101,-0.055094,0.012819,0.030901,{"contract_symbol":220,"symbol":220,"bid":212,"ask":221,"last":222,"change":212,"changePercent":9,"volume":212,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":74},"JNUG  261016P00105000",1.5,0.55,41,1.2006,-0.049254,0.003355,-0.139499,0.025779,-0.002377,{"strike":231,"call":232,"put":242,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"JNUG  261016C00110000",32.4,37.4,0.8411,0.975291,0.00272,-0.055499,0.01464,0.032258,{"contract_symbol":243,"symbol":243,"bid":212,"ask":221,"last":244,"change":212,"changePercent":9,"volume":212,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":74},"JNUG  261016P00110000",0.86,6,1.0697,-0.056985,0.004228,-0.139521,0.028939,-0.002727,{"strike":253,"call":254,"put":265,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"JNUG  261016C00115000",27.3,31.6,70.46,0.7527,0.967158,0.003851,-0.062929,0.01855,0.033403,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":270,"changePercent":9,"volume":271,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":74},"JNUG  261016P00115000",0.5,1.15,0.7,-0.04,2,263,0.9405,-0.066495,0.005424,-0.138386,0.032645,-0.003156,{"strike":280,"call":281,"put":292,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"JNUG  261016C00120000",22.4,27.9,41.8,0.7534,0.935097,0.006645,-0.108782,0.032037,0.033414,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":295,"change":296,"changePercent":9,"volume":45,"openInterest":187,"open_interest":187,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":74},"JNUG  261016P00120000",0.85,1.2,0.27,0.8623,-0.089925,0.00744,-0.159563,0.041054,-0.004259,{"strike":304,"call":305,"put":317,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"JNUG  261016C00125000",20.1,23.2,63.59,3,0.798,0.873715,0.01027,-0.188641,0.052447,0.031989,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":310,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"JNUG  261016P00125000",1.7,2.4,2.11,-0.36,35,0.9098,-0.153417,0.010284,-0.245493,0.059871,-0.007365,{"strike":331,"call":332,"put":344,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":212,"changePercent":9,"volume":212,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"JNUG  261016C00130000",14.7,19.5,36.8,12,0.8071,0.803455,0.013569,-0.254922,0.07008,0.030095,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":271,"change":348,"changePercent":9,"volume":45,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":74},"JNUG  261016P00130000",2.2,4,-1.37,44,0.9168,-0.220719,0.01279,-0.310098,0.075042,-0.010698,{"strike":357,"call":358,"put":371,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":271,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"JNUG  261016C00135000",13.5,14.9,14,-16,32,0.8333,0.716272,0.016072,-0.321851,0.085699,0.027274,{"contract_symbol":372,"symbol":372,"bid":347,"ask":373,"last":374,"change":375,"changePercent":9,"volume":45,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":74},"JNUG  261016P00135000",4.9,4.6,-0.65,106,0.8853,-0.292185,0.015339,-0.346709,0.086896,-0.014239,{"strike":384,"call":385,"put":396,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":212,"changePercent":9,"volume":212,"openInterest":245,"open_interest":245,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"JNUG  261016C00140000",9.7,12.2,15.9,0.8199,0.627127,0.018249,-0.353851,0.095751,0.024321,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":347,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"JNUG  261016P00140000",5.7,7,7.2,-0.1,119,0.8766,-0.377197,0.017132,-0.379675,0.096099,-0.018557,{"strike":410,"call":411,"put":422,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":212,"changePercent":9,"volume":212,"openInterest":337,"open_interest":337,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"JNUG  261016C00145000",6.6,9.8,10.4,0.8129,0.53114,0.019341,-0.368631,0.100612,0.020905,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":212,"changePercent":9,"volume":212,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":74},"JNUG  261016P00145000",6.8,11.4,9.25,36,0.9109,-0.465778,0.01725,-0.412789,0.100547,-0.0233,{"strike":435,"call":436,"put":447,"callItm":11,"putItm":74,"isAtm":11},147,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":212,"changePercent":9,"volume":212,"openInterest":177,"open_interest":177,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"JNUG  261016C00147000",5.8,10.8,9.6,0.8473,0.495243,0.01861,-0.385388,0.100912,0.019494,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":212,"changePercent":9,"volume":212,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":74},"JNUG  261016P00147000",7.8,12.7,9.67,21,0.9307,-0.498796,0.016945,-0.423324,0.100919,-0.025148,{"strike":460,"call":461,"put":471,"callItm":74,"putItm":11,"isAtm":11},148,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"JNUG  261016C00148000",5.2,10.3,0.862,0.478342,0.018268,-0.391512,0.10077,0.018833,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":425,"change":152,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"JNUG  261016P00148000",9.5,13.4,5,18,0.9426,-0.514451,0.01672,-0.428452,0.100853,-0.026048,{"strike":484,"call":485,"put":496,"callItm":74,"putItm":11,"isAtm":11},149,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":74},"JNUG  261016C00149000",4.7,9.9,12.9,0.875,0.461991,0.017941,-0.396196,0.10046,0.018197,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":212,"changePercent":9,"volume":212,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"JNUG  261016P00149000",10.1,14.1,6.1,13,0.9529,-0.529733,0.016504,-0.432229,0.100638,-0.026932,{"strike":509,"call":510,"put":522,"callItm":74,"putItm":11,"isAtm":11},150,{"contract_symbol":511,"symbol":511,"bid":245,"ask":512,"last":513,"change":514,"changePercent":9,"volume":399,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":74},"JNUG  261016C00150000",7.6,6.3,-1.97,98,0.8864,0.446101,0.017629,-0.399499,0.099997,0.017582,{"contract_symbol":523,"symbol":523,"bid":488,"ask":334,"last":524,"change":212,"changePercent":9,"volume":212,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"JNUG  261016P00150000",12.68,83,0.9617,-0.544704,0.016295,-0.434694,0.100285,-0.027802,{"strike":533,"call":534,"put":544,"callItm":74,"putItm":11,"isAtm":74},151,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":362,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"JNUG  261016C00151000",4.2,9,0.8963,0.430597,0.017329,-0.401486,0.099388,0.016983,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":501,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"JNUG  261016P00151000",10,15.6,0.9693,-0.559393,0.016089,-0.435998,0.099798,-0.02866,{"strike":555,"call":556,"put":565,"callItm":74,"putItm":11,"isAtm":74},152,{"contract_symbol":557,"symbol":557,"bid":347,"ask":558,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"JNUG  261016C00152000",8.6,0.9047,0.415411,0.017039,-0.402202,0.098642,0.016399,{"contract_symbol":566,"symbol":566,"bid":177,"ask":567,"last":568,"change":212,"changePercent":9,"volume":212,"openInterest":399,"open_interest":399,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"JNUG  261016P00152000",16.2,11.25,0.9765,-0.57372,0.015873,-0.436574,0.099191,-0.029505,{"strike":576,"call":577,"put":587,"callItm":74,"putItm":11,"isAtm":74},153,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":74},"JNUG  261016C00153000",3.7,8.9,0.9116,0.400485,0.016759,-0.40167,0.097763,0.015826,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":212,"changePercent":9,"volume":212,"openInterest":501,"open_interest":501,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"JNUG  261016P00153000",12.4,16.9,12.25,0.9836,-0.587669,0.015645,-0.436536,0.098472,-0.030338,{"strike":599,"call":600,"put":609,"callItm":74,"putItm":11,"isAtm":74},154,{"contract_symbol":601,"symbol":601,"bid":579,"ask":602,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":74},"JNUG  261016C00154000",8,0.9171,0.385765,0.016486,-0.399927,0.096753,0.015262,{"contract_symbol":610,"symbol":610,"bid":501,"ask":611,"last":612,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"JNUG  261016P00154000",17.6,9.22,0.9895,-0.601395,0.01542,-0.435478,0.097642,-0.031161,{"strike":620,"call":621,"put":632,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":212,"changePercent":9,"volume":212,"openInterest":399,"open_interest":399,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":74},"JNUG  261016C00155000",3.5,5.4,8.5,0.9212,0.3712,0.016219,-0.39699,0.095612,0.014704,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":547,"change":636,"changePercent":9,"volume":475,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"JNUG  261016P00155000",13.8,18.4,0.08,40,0.9942,-0.614971,0.015199,-0.433305,0.096698,-0.031977,{"strike":645,"call":646,"put":658,"callItm":74,"putItm":11,"isAtm":74},156,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":310,"openInterest":310,"open_interest":310,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":74},"JNUG  261016C00156000",3.1,7.1,4.28,-6.24,0.9239,0.356743,0.015956,-0.392858,0.09434,0.014152,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"JNUG  261016P00156000",14.5,19.2,11.1,0.9976,-0.628438,0.014983,-0.43002,0.095643,-0.032789,{"strike":670,"call":671,"put":681,"callItm":74,"putItm":11,"isAtm":74},157,{"contract_symbol":672,"symbol":672,"bid":673,"ask":413,"last":625,"change":212,"changePercent":9,"volume":212,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":74},"JNUG  261016C00157000",2.8,27,0.9252,0.34235,0.015696,-0.387544,0.092933,0.013603,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":11},"JNUG  261016P00157000",15.1,20,0.9996,-0.641831,0.014768,-0.42564,0.094472,-0.033598,{"strike":692,"call":693,"put":703,"callItm":74,"putItm":11,"isAtm":74},158,{"contract_symbol":694,"symbol":694,"bid":695,"ask":513,"last":696,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"JNUG  261016C00158000",1.9,9.97,0.9251,0.327975,0.015436,-0.381039,0.091385,0.013054,{"contract_symbol":704,"symbol":704,"bid":705,"ask":452,"last":706,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"JNUG  261016P00158000",15.7,10.5,1.0004,-0.655185,0.014556,-0.420163,0.093184,-0.034405,{"strike":714,"call":715,"put":725,"callItm":74,"putItm":11,"isAtm":74},159,{"contract_symbol":716,"symbol":716,"bid":717,"ask":245,"last":718,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":74},"JNUG  261016C00159000",2.6,6.4,0.9236,0.313575,0.015176,-0.373335,0.089689,0.012504,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":399,"change":212,"changePercent":9,"volume":212,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"JNUG  261016P00159000",16.5,20.8,23,0.9999,-0.668536,0.014343,-0.413577,0.091774,-0.035211,{"strike":737,"call":738,"put":748,"callItm":74,"putItm":11,"isAtm":74},160,{"contract_symbol":739,"symbol":739,"bid":740,"ask":475,"last":741,"change":212,"changePercent":9,"volume":212,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":74},"JNUG  261016C00160000",2.3,4.53,0.9219,0.299478,0.014897,-0.365181,0.087885,0.011963,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":753,"changePercent":9,"volume":347,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"JNUG  261016P00160000",17.3,22.3,19.23,-0.14,69,0.998,-0.68192,0.01413,-0.405878,0.090235,-0.03602,{"strike":762,"call":763,"put":772,"callItm":74,"putItm":11,"isAtm":74},161,{"contract_symbol":764,"symbol":764,"bid":346,"ask":624,"last":602,"change":212,"changePercent":9,"volume":212,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":74},"JNUG  261016C00161000",26,0.9248,0.286899,0.014559,-0.359085,0.086154,0.011474,{"contract_symbol":773,"symbol":773,"bid":774,"ask":283,"last":775,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"JNUG  261016P00161000",18.1,19.21,0.9969,-0.69484,0.013893,-0.398238,0.088629,-0.036813,{"strike":783,"call":784,"put":792,"callItm":74,"putItm":11,"isAtm":74},162,{"contract_symbol":785,"symbol":785,"bid":271,"ask":624,"last":590,"change":212,"changePercent":9,"volume":212,"openInterest":347,"open_interest":347,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":74},"JNUG  261016C00162000",0.9278,0.274794,0.014212,-0.352836,0.084377,0.011002,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":11},"JNUG  261016P00162000",18.5,24,1.0035,-0.705577,0.013579,-0.394428,0.087203,-0.037534,{"strike":803,"call":804,"put":814,"callItm":74,"putItm":11,"isAtm":74},163,{"contract_symbol":805,"symbol":805,"bid":271,"ask":475,"last":806,"change":807,"changePercent":9,"volume":45,"openInterest":245,"open_interest":245,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":74},"JNUG  261016C00163000",2.99,-1.43,0.9296,0.262752,0.013868,-0.345655,0.082499,0.010533,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":488,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":11},"JNUG  261016P00163000",19.6,24.9,1.0114,-0.71561,0.013256,-0.391099,0.085794,-0.038231,{"strike":825,"call":826,"put":836,"callItm":74,"putItm":11,"isAtm":74},164,{"contract_symbol":827,"symbol":827,"bid":828,"ask":487,"last":829,"change":212,"changePercent":9,"volume":212,"openInterest":245,"open_interest":245,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":74},"JNUG  261016C00164000",1.85,4.36,0.9301,0.250741,0.013527,-0.33753,0.080513,0.010065,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":212,"changePercent":9,"volume":212,"openInterest":501,"open_interest":501,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":11},"JNUG  261016P00164000",20.7,25.9,22,1.0183,-0.725494,0.012941,-0.387068,0.084333,-0.03892,{"strike":199,"call":848,"put":858,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":849,"symbol":849,"bid":319,"ask":487,"last":850,"change":851,"changePercent":9,"volume":602,"openInterest":253,"open_interest":253,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":74},"JNUG  261016C00165000",3.2,-0.96,0.9293,0.238726,0.013185,-0.328442,0.078412,0.009597,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":212,"changePercent":9,"volume":212,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"JNUG  261016P00165000",21.6,26.4,22.09,17,1.0243,-0.735251,0.012635,-0.382334,0.082818,-0.039604,{"strike":871,"call":872,"put":882,"callItm":74,"putItm":11,"isAtm":74},166,{"contract_symbol":873,"symbol":873,"bid":221,"ask":874,"last":875,"change":212,"changePercent":9,"volume":212,"openInterest":337,"open_interest":337,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":74},"JNUG  261016C00166000",5.1,23.4,0.9272,0.226675,0.012841,-0.318374,0.076187,0.009128,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":11},"JNUG  261016P00166000",22.6,27.1,11.59,1.0293,-0.744903,0.012335,-0.37691,0.081246,-0.040283,{"strike":894,"call":895,"put":906,"callItm":74,"putItm":11,"isAtm":74},167,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":212,"changePercent":9,"volume":212,"openInterest":537,"open_interest":537,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":74},"JNUG  261016C00167000",1.4,4.4,15.95,0.9235,0.214548,0.012492,-0.307292,0.073824,0.008655,{"contract_symbol":907,"symbol":907,"bid":751,"ask":284,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"JNUG  261016P00167000",1.0333,-0.754469,0.01204,-0.370793,0.079616,-0.040959,{"strike":915,"call":916,"put":926,"callItm":74,"putItm":11,"isAtm":74},168,{"contract_symbol":917,"symbol":917,"bid":295,"ask":898,"last":918,"change":212,"changePercent":9,"volume":212,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":74},"JNUG  261016C00168000",5.86,16,0.9183,0.202302,0.012134,-0.295153,0.071309,0.008177,{"contract_symbol":927,"symbol":927,"bid":875,"ask":928,"last":362,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":11},"JNUG  261016P00168000",28.8,1.0364,-0.76397,0.01175,-0.363981,0.077925,-0.041632,{"strike":936,"call":937,"put":947,"callItm":74,"putItm":11,"isAtm":74},169,{"contract_symbol":938,"symbol":938,"bid":295,"ask":939,"last":940,"change":212,"changePercent":9,"volume":212,"openInterest":602,"open_interest":602,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":74},"JNUG  261016C00169000",3.4,4.8,0.9115,0.189904,0.011765,-0.281924,0.068625,0.007692,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":11},"JNUG  261016P00169000",25.1,29.6,22.99,1.0384,-0.773423,0.011463,-0.356471,0.076168,-0.042302,{"strike":959,"call":960,"put":972,"callItm":74,"putItm":11,"isAtm":74},170,{"contract_symbol":961,"symbol":961,"bid":962,"ask":717,"last":963,"change":964,"changePercent":9,"volume":310,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":74},"JNUG  261016C00170000",1.1,1.98,-0.77,48,0.905,0.177973,0.011381,-0.268823,0.065907,0.007223,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":212,"changePercent":9,"volume":212,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":11},"JNUG  261016P00170000",25.4,30.5,26.77,53,1.0394,-0.78285,0.011177,-0.348257,0.074341,-0.042971,{"strike":985,"call":986,"put":995,"callItm":74,"putItm":11,"isAtm":74},171,{"contract_symbol":987,"symbol":987,"bid":66,"ask":850,"last":988,"change":212,"changePercent":9,"volume":212,"openInterest":245,"open_interest":245,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":74},"JNUG  261016C00171000",2.92,0.9064,0.168884,0.01099,-0.260402,0.063744,0.006861,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":11},"JNUG  261016P00171000",26.3,31.9,15.65,1.0393,-0.792267,0.010892,-0.339321,0.072441,-0.043641,{"strike":1007,"call":1008,"put":1016,"callItm":74,"putItm":11,"isAtm":74},172,{"contract_symbol":1009,"symbol":1009,"bid":45,"ask":648,"last":1010,"change":212,"changePercent":9,"volume":212,"openInterest":546,"open_interest":546,"iv":581,"implied_volatility":581,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":74},"JNUG  261016C00172000",5.36,0.161371,0.01061,-0.254309,0.061894,0.006559,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":364,"last":1019,"change":212,"changePercent":9,"volume":212,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":11},"JNUG  261016P00172000",26.7,8.2,15,1.0381,-0.801697,0.010607,-0.329655,0.070458,-0.04431,{"strike":1028,"call":1029,"put":1038,"callItm":74,"putItm":11,"isAtm":74},173,{"contract_symbol":1030,"symbol":1030,"bid":294,"ask":850,"last":1031,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":74},"JNUG  261016C00173000",11.2,0.9189,0.154811,0.010243,-0.249435,0.06023,0.006293,{"contract_symbol":1039,"symbol":1039,"bid":284,"ask":1040,"last":795,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":11},"JNUG  261016P00173000",33,1.0357,-0.811159,0.010319,-0.319237,0.068388,-0.044981,{"strike":1048,"call":1049,"put":1060,"callItm":74,"putItm":11,"isAtm":74},174,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":74},"JNUG  261016C00174000",0.75,3.3,11.19,0.9274,0.148972,0.009893,-0.245404,0.058711,0.006056,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":683,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":11},"JNUG  261016P00174000",28.9,32.9,1.0321,-0.820675,0.010027,-0.308047,0.066222,-0.045654,{"strike":1071,"call":1072,"put":1082,"callItm":74,"putItm":11,"isAtm":74},175,{"contract_symbol":1073,"symbol":1073,"bid":66,"ask":828,"last":1074,"change":1075,"changePercent":9,"volume":347,"openInterest":919,"open_interest":919,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":74},"JNUG  261016C00175000",1.55,-0.7,0.9359,0.143433,0.009557,-0.241436,0.057236,0.005831,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":1087,"changePercent":9,"volume":45,"openInterest":362,"open_interest":362,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":11},"JNUG  261016P00175000",30,33.4,33.55,2.77,1.0272,-0.830245,0.009729,-0.2961,0.063955,-0.04633,{"strike":1095,"call":1096,"put":1104,"callItm":74,"putItm":11,"isAtm":74},176,{"contract_symbol":1097,"symbol":1097,"bid":267,"ask":717,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":74},"JNUG  261016C00176000",0.9441,0.138091,0.009233,-0.237365,0.055781,0.005614,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":427,"last":1107,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":11},"JNUG  261016P00176000",30.6,15.45,1.0213,-0.83982,0.009425,-0.28353,0.061595,-0.047007,{"strike":1115,"call":1116,"put":1126,"callItm":74,"putItm":11,"isAtm":74},177,{"contract_symbol":1117,"symbol":1117,"bid":127,"ask":1118,"last":1119,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":74},"JNUG  261016C00177000",2.5,4.32,0.9518,0.13284,0.008919,-0.233005,0.054318,0.005401,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":11},"JNUG  261016P00177000",31.2,36.4,1.014,-0.849494,0.00911,-0.270155,0.059114,-0.047688,{"strike":1137,"call":1138,"put":1148,"callItm":74,"putItm":11,"isAtm":74},178,{"contract_symbol":1139,"symbol":1139,"bid":269,"ask":1140,"last":1141,"change":212,"changePercent":9,"volume":212,"openInterest":602,"open_interest":602,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":74},"JNUG  261016C00178000",2.7,4.14,0.9588,0.127702,0.008614,-0.228423,0.052856,0.005193,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":1152,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":11},"JNUG  261016P00178000",32.1,38,19,1.005,-0.859321,0.008784,-0.255867,0.05649,-0.048376,{"strike":1160,"call":1161,"put":1170,"callItm":74,"putItm":11,"isAtm":74},179,{"contract_symbol":1162,"symbol":1162,"bid":152,"ask":1163,"last":695,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":74},"JNUG  261016C00179000",2.85,0.9651,0.122574,0.008317,-0.223418,0.051365,0.004985,{"contract_symbol":1171,"symbol":1171,"bid":1085,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":11},"JNUG  261016P00179000",0.9941,-0.869341,0.008442,-0.240609,0.053701,-0.049073,{"strike":1179,"call":1180,"put":1193,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":1185,"changePercent":9,"volume":271,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":74},"JNUG  261016C00180000",0.65,1.65,1.25,-2.05,61,0.9708,0.117566,0.008028,-0.21824,0.049876,0.004783,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":212,"changePercent":9,"volume":212,"openInterest":1198,"open_interest":1198,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":11},"JNUG  261016P00180000",34.3,38.1,30.4,29,0.9811,-0.879598,0.008079,-0.224302,0.050723,-0.04978,{"strike":1206,"call":1207,"put":1217,"callItm":74,"putItm":11,"isAtm":74},181,{"contract_symbol":1208,"symbol":1208,"bid":122,"ask":1209,"last":1210,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":74},"JNUG  261016C00181000",2.15,1.59,0.9757,0.112567,0.007745,-0.212671,0.048359,0.004581,{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":1220,"last":1221,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":11},"JNUG  261016P00181000",35.3,39.1,18.7,0.9657,-0.890148,0.00769,-0.206841,0.047521,-0.0505,{"strike":1229,"call":1230,"put":1240,"callItm":74,"putItm":11,"isAtm":74},182,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1140,"change":212,"changePercent":9,"volume":212,"openInterest":863,"open_interest":863,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":74},"JNUG  261016C00182000",0.05,2.55,0.98,0.10764,0.007467,-0.206857,0.046831,0.004382,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":11},"JNUG  261016P00182000",35.8,41.3,0.9481,-0.900875,0.00727,-0.188498,0.044111,-0.051229,{"strike":1251,"call":1252,"put":1261,"callItm":74,"putItm":11,"isAtm":74},183,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":271,"last":1255,"change":212,"changePercent":9,"volume":212,"openInterest":546,"open_interest":546,"iv":592,"implied_volatility":592,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":74},"JNUG  261016C00183000",0.15,2.36,0.102752,0.007194,-0.200745,0.045282,0.004185,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":11},"JNUG  261016P00183000",36.5,42.4,0.9316,-0.910842,0.006842,-0.171292,0.040793,-0.051929,{"strike":1272,"call":1273,"put":1281,"callItm":74,"putItm":11,"isAtm":74},184,{"contract_symbol":1274,"symbol":1274,"bid":212,"ask":1209,"last":660,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":74},"JNUG  261016C00184000",0.9864,0.097901,0.006925,-0.19434,0.043711,0.00399,{"contract_symbol":1282,"symbol":1282,"bid":1283,"ask":1284,"last":1285,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":11},"JNUG  261016P00184000",37.8,41.9,21.27,0.9204,-0.918993,0.006446,-0.157492,0.037965,-0.05256,{"strike":1293,"call":1294,"put":1304,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":319,"last":1297,"change":212,"changePercent":9,"volume":212,"openInterest":1040,"open_interest":1040,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":74},"JNUG  261016C00185000",0.1,2.75,0.9884,0.093065,0.006658,-0.187606,0.042112,0.003795,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":349,"last":1307,"change":212,"changePercent":9,"volume":212,"openInterest":863,"open_interest":863,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":11},"JNUG  261016P00185000",38.6,36.57,0.9146,-0.925375,0.006095,-0.147051,0.035672,-0.053121,{"strike":1315,"call":1316,"put":1325,"callItm":74,"putItm":11,"isAtm":74},186,{"contract_symbol":1317,"symbol":1317,"bid":212,"ask":23,"last":1318,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":74},"JNUG  261016C00186000",11.87,0.9896,0.088249,0.006393,-0.180563,0.040483,0.003601,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":11},"JNUG  261016P00186000",39.5,45,0.9129,-0.930434,0.005786,-0.139089,0.033803,-0.05363,{"strike":1336,"call":1337,"put":1347,"callItm":74,"putItm":11,"isAtm":74},187,{"contract_symbol":1338,"symbol":1338,"bid":212,"ask":1339,"last":1340,"change":212,"changePercent":9,"volume":212,"openInterest":177,"open_interest":177,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":74},"JNUG  261016C00187000",3.6,3.01,0.9898,0.083429,0.006128,-0.173166,0.038816,0.003407,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":187,"last":1350,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":11},"JNUG  261016P00187000",40.6,25.78,0.9138,-0.934622,0.00551,-0.1327,0.032219,-0.054105,{"strike":1358,"call":1359,"put":1367,"callItm":74,"putItm":11,"isAtm":74},188,{"contract_symbol":1360,"symbol":1360,"bid":212,"ask":221,"last":546,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":74},"JNUG  261016C00188000",0.9891,0.07863,0.005864,-0.165483,0.037119,0.003214,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":350,"implied_volatility":350,"delta":1371,"gamma":1372,"theta":1373,"vega":1374,"rho":1375,"in_the_money":11},"JNUG  261016P00188000",41.4,46.8,-0.938101,0.005263,-0.12759,0.030877,-0.054551,{"strike":1377,"call":1378,"put":1387,"callItm":74,"putItm":11,"isAtm":74},189,{"contract_symbol":1379,"symbol":1379,"bid":212,"ask":221,"last":1380,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":74},"JNUG  261016C00189000",9.3,0.9874,0.073807,0.005598,-0.157418,0.035373,0.00302,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":965,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":11},"JNUG  261016P00189000",42,0.9218,-0.940968,0.005044,-0.123604,0.029752,-0.054972,{"strike":1397,"call":1398,"put":1406,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":1399,"symbol":1399,"bid":212,"ask":221,"last":295,"change":212,"changePercent":9,"volume":212,"openInterest":427,"open_interest":427,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":74},"JNUG  261016C00190000",0.9843,0.068932,0.005329,-0.148913,0.033565,0.002824,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":861,"change":212,"changePercent":9,"volume":212,"openInterest":537,"open_interest":537,"iv":1410,"implied_volatility":1410,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":11},"JNUG  261016P00190000",43.2,49,0.9283,-0.943329,0.00485,-0.120554,0.028813,-0.055373,{"strike":1417,"call":1418,"put":1426,"callItm":74,"putItm":11,"isAtm":74},191,{"contract_symbol":1419,"symbol":1419,"bid":212,"ask":221,"last":546,"change":212,"changePercent":9,"volume":212,"openInterest":347,"open_interest":347,"iv":1420,"implied_volatility":1420,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":74},"JNUG  261016C00191000",0.9803,0.064082,0.005057,-0.140154,0.031722,0.002628,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":1430,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":1436,"in_the_money":11},"JNUG  261016P00191000",43.7,50,41.53,0.9362,-0.9453,0.004677,-0.118224,0.028019,-0.055759,{"strike":1438,"call":1439,"put":1447,"callItm":74,"putItm":11,"isAtm":74},192,{"contract_symbol":1440,"symbol":1440,"bid":212,"ask":221,"last":537,"change":212,"changePercent":9,"volume":212,"openInterest":347,"open_interest":347,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":74},"JNUG  261016C00192000",0.9746,0.059154,0.004778,-0.130906,0.029801,0.002429,{"contract_symbol":1448,"symbol":1448,"bid":1449,"ask":1450,"last":1451,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":11},"JNUG  261016P00192000",45.3,50.8,25.64,0.9448,-0.946999,0.00452,-0.116374,0.027328,-0.056133,{"strike":1459,"call":1460,"put":1469,"callItm":74,"putItm":11,"isAtm":74},193,{"contract_symbol":1461,"symbol":1461,"bid":212,"ask":221,"last":1462,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":74},"JNUG  261016C00193000",5.5,0.9671,0.054109,0.004489,-0.121082,0.027779,0.002226,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":949,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":11},"JNUG  261016P00193000",46.4,52,0.9538,-0.948547,0.004373,-0.114746,0.026692,-0.056501,{"strike":1480,"call":1481,"put":1490,"callItm":74,"putItm":11,"isAtm":74},194,{"contract_symbol":1482,"symbol":1482,"bid":212,"ask":346,"last":1483,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1484,"implied_volatility":1484,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":74},"JNUG  261016C00194000",11.55,0.9581,0.049083,0.004193,-0.111012,0.025707,0.002022,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":977,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":11},"JNUG  261016P00194000",47.3,0.9626,-0.950045,0.004232,-0.113111,0.026071,-0.056867,{"strike":1500,"call":1501,"put":1509,"callItm":74,"putItm":11,"isAtm":74},195,{"contract_symbol":1502,"symbol":1502,"bid":212,"ask":221,"last":310,"change":212,"changePercent":9,"volume":212,"openInterest":765,"open_interest":765,"iv":1503,"implied_volatility":1503,"delta":1504,"gamma":1505,"theta":1506,"vega":1507,"rho":1508,"in_the_money":74},"JNUG  261016C00195000",0.9466,0.043897,0.00388,-0.100272,0.023503,0.001812,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":187,"change":212,"changePercent":9,"volume":212,"openInterest":602,"open_interest":602,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":11},"JNUG  261016P00195000",48.3,54,0.9712,-0.951514,0.004096,-0.111428,0.025457,-0.057232,{"strike":1520,"call":1521,"put":1529,"callItm":74,"putItm":11,"isAtm":74},196,{"contract_symbol":1522,"symbol":1522,"bid":212,"ask":695,"last":962,"change":212,"changePercent":9,"volume":212,"openInterest":537,"open_interest":537,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":74},"JNUG  261016C00196000",0.9322,0.03857,0.003548,-0.088914,0.021163,0.001596,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":1533,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1534,"implied_volatility":1534,"delta":1535,"gamma":1536,"theta":1537,"vega":1538,"rho":1539,"in_the_money":11},"JNUG  261016P00196000",49.3,54.5,46.75,0.9794,-0.952953,0.003965,-0.109702,0.02485,-0.057595,{"strike":1541,"call":1542,"put":1551,"callItm":74,"putItm":11,"isAtm":74},197,{"contract_symbol":1543,"symbol":1543,"bid":212,"ask":221,"last":1544,"change":212,"changePercent":9,"volume":212,"openInterest":399,"open_interest":399,"iv":1545,"implied_volatility":1545,"delta":1546,"gamma":1547,"theta":1548,"vega":1549,"rho":1550,"in_the_money":74},"JNUG  261016C00197000",2.03,0.9141,0.03306,0.003189,-0.076841,0.018651,0.001371,{"contract_symbol":1552,"symbol":1552,"bid":1553,"ask":1554,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1555,"implied_volatility":1555,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":11},"JNUG  261016P00197000",50.3,55.8,0.9875,-0.954362,0.003838,-0.107934,0.024251,-0.057957,{"strike":1562,"call":1563,"put":1571,"callItm":74,"putItm":11,"isAtm":74},198,{"contract_symbol":1564,"symbol":1564,"bid":212,"ask":221,"last":625,"change":212,"changePercent":9,"volume":212,"openInterest":399,"open_interest":399,"iv":1565,"implied_volatility":1565,"delta":1566,"gamma":1567,"theta":1568,"vega":1569,"rho":1570,"in_the_money":74},"JNUG  261016C00198000",0.891,0.027302,0.002791,-0.063909,0.015915,0.001136,{"contract_symbol":1572,"symbol":1572,"bid":1573,"ask":1574,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":11},"JNUG  261016P00198000",51.3,56.6,0.9953,-0.955742,0.003715,-0.106132,0.023659,-0.058318,{"strike":1582,"call":1583,"put":1592,"callItm":74,"putItm":11,"isAtm":74},199,{"contract_symbol":1584,"symbol":1584,"bid":212,"ask":310,"last":1585,"change":212,"changePercent":9,"volume":212,"openInterest":310,"open_interest":310,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":74},"JNUG  261016C00199000",1.35,0.8675,0.022135,0.002404,-0.05218,0.013346,0.000924,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1596,"implied_volatility":1596,"delta":1597,"gamma":1598,"theta":1599,"vega":1600,"rho":1601,"in_the_money":11},"JNUG  261016P00199000",51.9,57.8,1.0029,-0.957093,0.003595,-0.1043,0.023074,-0.058678,{"strike":1603,"call":1604,"put":1615,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":1605,"symbol":1605,"bid":1296,"ask":1606,"last":1606,"change":1607,"changePercent":9,"volume":45,"openInterest":1608,"open_interest":1608,"iv":1609,"implied_volatility":1609,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":74},"JNUG  261016C00200000",0.3,-0.15,272,0.8683,0.020546,0.002255,-0.049039,0.012531,0.000858,{"contract_symbol":1616,"symbol":1616,"bid":1617,"ask":1618,"last":1619,"change":212,"changePercent":9,"volume":212,"openInterest":1020,"open_interest":1020,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":11},"JNUG  261016P00200000",53.4,58.4,56,1.0103,-0.958414,0.00348,-0.102441,0.022498,-0.059036,{"strike":1627,"call":1628,"put":1637,"callItm":74,"putItm":11,"isAtm":74},205,{"contract_symbol":1629,"symbol":1629,"bid":212,"ask":221,"last":1051,"change":212,"changePercent":9,"volume":212,"openInterest":1630,"open_interest":1630,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":74},"JNUG  261016C00205000",34,0.9039,0.017305,0.001872,-0.044114,0.010828,0.000722,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1641,"change":212,"changePercent":9,"volume":212,"openInterest":919,"open_interest":919,"iv":1642,"implied_volatility":1642,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":1647,"in_the_money":11},"JNUG  261016P00205000",58,63.6,31.93,1.0442,-0.964558,0.002956,-0.092941,0.019749,-0.060809,{"strike":1649,"call":1650,"put":1660,"callItm":74,"putItm":11,"isAtm":74},210,{"contract_symbol":1651,"symbol":1651,"bid":1232,"ask":1652,"last":1653,"change":212,"changePercent":9,"volume":212,"openInterest":1040,"open_interest":1040,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":74},"JNUG  261016C00210000",1.6,0.01,0.9368,0.014605,0.001562,-0.039529,0.009362,0.000609,{"contract_symbol":1661,"symbol":1661,"bid":1662,"ask":1663,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1664,"implied_volatility":1664,"delta":1665,"gamma":1666,"theta":1667,"vega":1668,"rho":1669,"in_the_money":11},"JNUG  261016P00210000",63.2,68.4,1.0743,-0.969884,0.002512,-0.083609,0.017268,-0.062547,{"strike":1671,"call":1672,"put":1681,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":1673,"symbol":1673,"bid":212,"ask":221,"last":1232,"change":1674,"changePercent":9,"volume":271,"openInterest":452,"open_interest":452,"iv":1675,"implied_volatility":1675,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":74},"JNUG  261016C00215000",-0.82,0.962,0.011926,0.001277,-0.034075,0.007859,0.000497,{"contract_symbol":1682,"symbol":1682,"bid":1663,"ask":1683,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1684,"implied_volatility":1684,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":11},"JNUG  261016P00215000",72.8,1.1025,-0.974329,0.002143,-0.075115,0.015117,-0.064248,{"strike":1691,"call":1692,"put":1703,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":1693,"symbol":1693,"bid":1232,"ask":1296,"last":1694,"change":1695,"changePercent":9,"volume":1084,"openInterest":1696,"open_interest":1696,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":74},"JNUG  261016C00220000",0.09,-0.11,146,0.9817,0.009512,0.001027,-0.028555,0.006454,0.000396,{"contract_symbol":1704,"symbol":1704,"bid":1705,"ask":1706,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":11},"JNUG  261016P00220000",73.3,78.5,1.1298,-0.977971,0.001838,-0.067684,0.013292,-0.065916,{"strike":1714,"call":1715,"put":1724,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":1716,"symbol":1716,"bid":212,"ask":221,"last":1717,"change":212,"changePercent":9,"volume":212,"openInterest":840,"open_interest":840,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":74},"JNUG  261016C00225000",0.44,1.003,0.007757,0.000841,-0.024394,0.005396,0.000323,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":1727,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1728,"implied_volatility":1728,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":11},"JNUG  261016P00225000",78.2,82.8,1.157,-0.980916,0.00159,-0.061377,0.01177,-0.067557,{"strike":1735,"call":1736,"put":1745,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":1737,"symbol":1737,"bid":212,"ask":221,"last":1738,"change":212,"changePercent":9,"volume":212,"openInterest":546,"open_interest":546,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":74},"JNUG  261016C00230000",1.49,1.0978,0.010437,0.000996,-0.034626,0.006998,0.000432,{"contract_symbol":1746,"symbol":1746,"bid":1747,"ask":1748,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1750,"gamma":1751,"theta":1752,"vega":1753,"rho":1754,"in_the_money":11},"JNUG  261016P00230000",84.4,87.6,1.1847,-0.983257,0.001389,-0.056209,0.010527,-0.069172,{"strike":1756,"call":1757,"put":1766,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":1758,"symbol":1758,"bid":212,"ask":221,"last":1759,"change":212,"changePercent":9,"volume":212,"openInterest":501,"open_interest":501,"iv":1760,"implied_volatility":1760,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":1765,"in_the_money":74},"JNUG  261016C00235000",2.82,1.0237,0.00451,0.000509,-0.015395,0.003336,0.000188,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":1770,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1749,"implied_volatility":1749,"delta":1771,"gamma":1772,"theta":1773,"vega":1774,"rho":1775,"in_the_money":11},"JNUG  261016P00235000",88,92.6,58.27,-0.987139,0.001107,-0.044799,0.00839,-0.070849,{"strike":1777,"call":1778,"put":1786,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":1779,"symbol":1779,"bid":212,"ask":319,"last":1780,"change":212,"changePercent":9,"volume":212,"openInterest":475,"open_interest":475,"iv":1760,"implied_volatility":1760,"delta":1781,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":74},"JNUG  261016C00240000",2.41,0.003174,0.000372,-0.011234,0.002435,0.000133,{"contract_symbol":1787,"symbol":1787,"bid":1788,"ask":1789,"last":1790,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":11},"JNUG  261016P00240000",92.8,97.8,62.82,-0.990159,0.000877,-0.035501,0.006649,-0.072491,{"strike":1797,"call":1798,"put":1805,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":1799,"symbol":1799,"bid":212,"ask":319,"last":45,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1760,"implied_volatility":1760,"delta":1800,"gamma":1801,"theta":1802,"vega":1803,"rho":1804,"in_the_money":74},"JNUG  261016C00245000",0.002222,0.000269,-0.008141,0.001764,0.000093,{"contract_symbol":1806,"symbol":1806,"bid":515,"ask":1807,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1808,"gamma":1809,"theta":1810,"vega":1811,"rho":1812,"in_the_money":11},"JNUG  261016P00245000",102.6,-0.992496,0.000691,-0.027985,0.005241,-0.074105,{"strike":51,"call":1814,"put":1821,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1815,"symbol":1815,"bid":212,"ask":319,"last":221,"change":212,"changePercent":9,"volume":212,"openInterest":602,"open_interest":602,"iv":1760,"implied_volatility":1760,"delta":1816,"gamma":1817,"theta":1818,"vega":1819,"rho":1820,"in_the_money":74},"JNUG  261016C00250000",0.001548,0.000194,-0.005861,0.00127,0.000065,{"contract_symbol":1822,"symbol":1822,"bid":1823,"ask":1824,"last":1825,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1826,"gamma":1827,"theta":1828,"vega":1829,"rho":1830,"in_the_money":11},"JNUG  261016P00250000",103,107.6,85.4,-0.994298,0.000542,-0.021952,0.004111,-0.075698,{"strike":1832,"call":1833,"put":1840,"callItm":74,"putItm":11,"isAtm":74},255,{"contract_symbol":1834,"symbol":1834,"bid":212,"ask":319,"last":1296,"change":212,"changePercent":9,"volume":212,"openInterest":602,"open_interest":602,"iv":1760,"implied_volatility":1760,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":74},"JNUG  261016C00255000",0.001074,0.000139,-0.004195,0.000909,0.000045,{"contract_symbol":1841,"symbol":1841,"bid":1842,"ask":1843,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1844,"gamma":1845,"theta":1846,"vega":1847,"rho":1848,"in_the_money":11},"JNUG  261016P00255000",107.9,113.2,-0.99568,0.000424,-0.017144,0.003211,-0.077273,{"strike":1850,"call":1851,"put":1859,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":1852,"symbol":1852,"bid":212,"ask":319,"last":1853,"change":212,"changePercent":9,"volume":212,"openInterest":501,"open_interest":501,"iv":1760,"implied_volatility":1760,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":74},"JNUG  261016C00260000",0.61,0.000742,0.000099,-0.002986,0.000647,0.000031,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":1862,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":11},"JNUG  261016P00260000",112.6,118.2,-0.996736,0.000329,-0.013333,0.002497,-0.078835,{"strike":1869,"call":1870,"put":1878,"callItm":74,"putItm":11,"isAtm":74},265,{"contract_symbol":1871,"symbol":1871,"bid":212,"ask":319,"last":1872,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1739,"implied_volatility":1739,"delta":1873,"gamma":1874,"theta":1875,"vega":1876,"rho":1877,"in_the_money":74},"JNUG  261016C00265000",1.04,0.001142,0.000137,-0.004759,0.000962,0.000048,{"contract_symbol":1879,"symbol":1879,"bid":1880,"ask":1881,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":11},"JNUG  261016P00265000",117.4,123.2,-0.99754,0.000255,-0.01033,0.001935,-0.080387,{"strike":1888,"call":1889,"put":1896,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":1890,"symbol":1890,"bid":212,"ask":319,"last":1891,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1760,"implied_volatility":1760,"delta":1892,"gamma":1893,"theta":1894,"vega":1723,"rho":1895,"in_the_money":74},"JNUG  261016C00270000",1.45,0.00035,0.000049,-0.001491,0.000015,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1899,"last":1900,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":11},"JNUG  261016P00270000",122.9,128.2,89,-0.998151,0.000197,-0.007975,0.001494,-0.081931,{"strike":1907,"call":1908,"put":1915,"callItm":74,"putItm":11,"isAtm":74},275,{"contract_symbol":1909,"symbol":1909,"bid":212,"ask":1296,"last":1232,"change":212,"changePercent":9,"volume":212,"openInterest":177,"open_interest":177,"iv":1739,"implied_volatility":1739,"delta":1910,"gamma":1911,"theta":1912,"vega":1913,"rho":1914,"in_the_money":74},"JNUG  261016C00275000",0.000589,0.000074,-0.002588,0.000523,0.000025,{"contract_symbol":1916,"symbol":1916,"bid":1917,"ask":1918,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1919,"gamma":1920,"theta":1921,"vega":1922,"rho":1923,"in_the_money":11},"JNUG  261016P00275000",127.8,133.2,-0.998613,0.000152,-0.006137,0.001149,-0.083469,{"strike":1925,"call":1926,"put":1933,"callItm":74,"putItm":11,"isAtm":74},280,{"contract_symbol":1927,"symbol":1927,"bid":212,"ask":319,"last":1339,"change":212,"changePercent":9,"volume":212,"openInterest":271,"open_interest":271,"iv":1760,"implied_volatility":1760,"delta":1928,"gamma":1929,"theta":1930,"vega":1931,"rho":1932,"in_the_money":74},"JNUG  261016C00280000",0.000163,0.000024,-0.000732,0.000159,0.000007,{"contract_symbol":1934,"symbol":1934,"bid":1918,"ask":1935,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1936,"gamma":1937,"theta":1938,"vega":1939,"rho":1940,"in_the_money":11},"JNUG  261016P00280000",138.2,-0.998961,0.000116,-0.004709,0.000882,-0.085001,{"strike":1942,"call":1943,"put":1951,"callItm":74,"putItm":11,"isAtm":74},285,{"contract_symbol":1944,"symbol":1944,"bid":212,"ask":319,"last":1945,"change":212,"changePercent":9,"volume":212,"openInterest":245,"open_interest":245,"iv":1760,"implied_volatility":1760,"delta":1946,"gamma":1947,"theta":1948,"vega":1949,"rho":1950,"in_the_money":74},"JNUG  261016C00285000",2.65,0.000111,0.000017,-0.00051,0.00011,0.000005,{"contract_symbol":1952,"symbol":1952,"bid":1953,"ask":1954,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":11},"JNUG  261016P00285000",138,142.6,-0.999224,0.000089,-0.003603,0.000675,-0.086532,{"strike":1961,"call":1962,"put":1969,"callItm":74,"putItm":11,"isAtm":74},290,{"contract_symbol":1963,"symbol":1963,"bid":212,"ask":319,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1739,"implied_volatility":1739,"delta":1964,"gamma":1965,"theta":1966,"vega":1967,"rho":1968,"in_the_money":74},"JNUG  261016C00290000",0.000214,0.000029,-0.001012,0.000204,0.000009,{"contract_symbol":1970,"symbol":1970,"bid":1971,"ask":1972,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1973,"gamma":1974,"theta":1975,"vega":1976,"rho":1977,"in_the_money":11},"JNUG  261016P00290000",142.8,147.6,-0.999421,0.000068,-0.002751,0.000515,-0.088058,{"strike":1979,"call":1980,"put":1987,"callItm":74,"putItm":11,"isAtm":74},295,{"contract_symbol":1981,"symbol":1981,"bid":212,"ask":319,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1760,"implied_volatility":1760,"delta":1982,"gamma":1983,"theta":1984,"vega":1985,"rho":1986,"in_the_money":74},"JNUG  261016C00295000",0.000051,0.000008,-0.000245,0.000053,0.000002,{"contract_symbol":1988,"symbol":1988,"bid":1989,"ask":1990,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":1991,"gamma":1992,"theta":1993,"vega":1994,"rho":1995,"in_the_money":11},"JNUG  261016P00295000",147.7,152.6,-0.999568,0.000052,-0.002095,0.000392,-0.089583,{"strike":1997,"call":1998,"put":2006,"callItm":74,"putItm":11,"isAtm":74},300,{"contract_symbol":1999,"symbol":1999,"bid":212,"ask":319,"last":2000,"change":212,"changePercent":9,"volume":212,"openInterest":1512,"open_interest":1512,"iv":1760,"implied_volatility":1760,"delta":2001,"gamma":2002,"theta":2003,"vega":2004,"rho":2005,"in_the_money":74},"JNUG  261016C00300000",0.69,0.000034,0.000006,-0.000169,0.000037,0.000001,{"contract_symbol":2007,"symbol":2007,"bid":576,"ask":2008,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":2009,"gamma":2010,"theta":2011,"vega":2012,"rho":2013,"in_the_money":11},"JNUG  261016P00300000",157.6,-0.999679,0.000039,-0.001592,0.000298,-0.091107,{"strike":2015,"call":2016,"put":2021,"callItm":74,"putItm":11,"isAtm":74},305,{"contract_symbol":2017,"symbol":2017,"bid":212,"ask":319,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1760,"implied_volatility":1760,"delta":2018,"gamma":2019,"theta":2020,"vega":1914,"rho":2005,"in_the_money":74},"JNUG  261016C00305000",0.000023,0.000004,-0.000117,{"contract_symbol":2022,"symbol":2022,"bid":2023,"ask":2024,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":2025,"gamma":2026,"theta":2027,"vega":2028,"rho":2029,"in_the_money":11},"JNUG  261016P00305000",157.8,163.2,-0.999761,0.00003,-0.001207,0.000226,-0.092628,{"strike":2031,"call":2032,"put":2038,"callItm":74,"putItm":11,"isAtm":74},310,{"contract_symbol":2033,"symbol":2033,"bid":212,"ask":319,"last":2034,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":1760,"implied_volatility":1760,"delta":2035,"gamma":2036,"theta":2037,"vega":1947,"rho":2005,"in_the_money":74},"JNUG  261016C00310000",10.6,0.000016,0.000003,-0.00008,{"contract_symbol":2039,"symbol":2039,"bid":2040,"ask":2041,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":2042,"gamma":2018,"theta":2043,"vega":2044,"rho":2045,"in_the_money":11},"JNUG  261016P00310000",162.8,168.2,-0.999823,-0.000914,0.000171,-0.09415,{"strike":2047,"call":2048,"put":2053,"callItm":74,"putItm":11,"isAtm":74},315,{"contract_symbol":2049,"symbol":2049,"bid":212,"ask":319,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1739,"implied_volatility":1739,"delta":2050,"gamma":2002,"theta":2051,"vega":2052,"rho":1986,"in_the_money":74},"JNUG  261016C00315000",0.000038,-0.000201,0.000041,{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1749,"implied_volatility":1749,"delta":2057,"gamma":1947,"theta":2058,"vega":2059,"rho":2060,"in_the_money":11},"JNUG  261016P00315000",168.7,173.2,-0.999869,-0.000691,0.000129,-0.09567,"2026-10-05T17:56:42.136254+00:00"]