[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYT":3,"homepage-market-summary":27,"stock-options-NYT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"NYT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"New York Times Co.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},63.71,63.96,63.975,62.955,63.7,0.01,0.02,1602544.151234,26179,63.5869,87.099998,0.57291698,775308.7707113293,73,13466,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":207,"updated_at":684,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,36011,1.53,[182,183,187,191,195,199,203],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",78,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",106,"270115",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",197,"270416",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",477,"280121",{"date":204,"label":204,"type":173,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",841,"290119",[208,223,236,254,274,292,317,338,363,387,411,435,459,483,505,527,547,564,583,602,619,631,640,650,658,666,675],{"strike":209,"call":210,"put":219,"callItm":36,"putItm":85,"isAtm":85},30,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":178,"changePercent":9,"volume":178,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":178,"theta":178,"vega":178,"rho":218,"in_the_money":36},"NYT   261016C00030000",32.3,35.2,35.58,2,0.6841,1,0.012226,{"contract_symbol":220,"symbol":220,"bid":178,"ask":221,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":222,"implied_volatility":222,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016P00030000",2.15,0.5817,{"strike":224,"call":225,"put":234,"callItm":36,"putItm":85,"isAtm":85},35,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":229,"open_interest":229,"iv":216,"implied_volatility":216,"delta":230,"gamma":231,"theta":232,"vega":231,"rho":233,"in_the_money":36},"NYT   261016C00035000",27.3,30.2,4,0.999995,0.000003,-0.000007,0.014263,{"contract_symbol":235,"symbol":235,"bid":178,"ask":221,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":222,"implied_volatility":222,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016P00035000",{"strike":237,"call":238,"put":247,"callItm":36,"putItm":85,"isAtm":85},40,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":216,"implied_volatility":216,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":36},"NYT   261016C00040000",22.3,25.2,0.999708,0.000122,-0.000318,0.000139,0.016293,{"contract_symbol":248,"symbol":248,"bid":178,"ask":249,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":250,"gamma":251,"theta":252,"vega":251,"rho":253,"in_the_money":85},"NYT   261016P00040000",1.55,-0.000029,0.000016,-0.000031,-0.000001,{"strike":255,"call":256,"put":266,"callItm":36,"putItm":85,"isAtm":85},45,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":260,"open_interest":260,"iv":216,"implied_volatility":216,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":36},"NYT   261016C00045000",17.5,20.2,23,0.995153,0.001599,-0.004157,0.001809,0.018207,{"contract_symbol":267,"symbol":267,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":222,"implied_volatility":222,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":85},"NYT   261016P00045000",7,-0.001267,0.000559,-0.001051,0.000538,-0.000034,{"strike":185,"call":275,"put":284,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":216,"implied_volatility":216,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":36},"NYT   261016C00050000",12.6,14.9,0.965897,0.008597,-0.022356,0.009728,0.01944,{"contract_symbol":285,"symbol":285,"bid":178,"ask":176,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":286,"open_interest":286,"iv":222,"implied_volatility":222,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":85},"NYT   261016P00050000",11,-0.016912,0.00561,-0.010549,0.005398,-0.000458,{"strike":293,"call":294,"put":306,"callItm":36,"putItm":85,"isAtm":85},55,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":178,"changePercent":9,"volume":178,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":36},"NYT   261016C00055000",7.8,9.8,9.5,18,0.5332,0.922121,0.021241,-0.033559,0.018735,0.020289,{"contract_symbol":307,"symbol":307,"bid":178,"ask":308,"last":309,"change":178,"changePercent":9,"volume":178,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":85},"NYT   261016P00055000",0.65,0.12,70,0.5088,-0.069094,0.020313,-0.029221,0.017096,-0.001879,{"strike":318,"call":319,"put":329,"callItm":36,"putItm":85,"isAtm":85},57.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":36},"NYT   261016C00057500",5.6,7.4,0.4733,0.868904,0.034957,-0.043506,0.027366,0.019859,{"contract_symbol":330,"symbol":330,"bid":69,"ask":331,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":85},"NYT   261016P00057500",0.75,0.4525,-0.12134,0.03464,-0.039417,0.02593,-0.003298,{"strike":339,"call":340,"put":352,"callItm":36,"putItm":85,"isAtm":85},60,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":178,"changePercent":9,"volume":178,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":36},"NYT   261016C00060000",3.3,5.2,4.5,32,0.3841,0.791761,0.058053,-0.047588,0.036883,0.018799,{"contract_symbol":353,"symbol":353,"bid":354,"ask":98,"last":355,"change":178,"changePercent":9,"volume":178,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":85},"NYT   261016P00060000",0.35,0.63,75,0.4064,-0.219978,0.056641,-0.051989,0.038079,-0.005991,{"strike":364,"call":365,"put":377,"callItm":36,"putItm":85,"isAtm":36},62.5,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":178,"changePercent":9,"volume":178,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":36},"NYT   261016C00062500",1.75,2.6,2.66,492,0.2652,0.649857,0.108611,-0.042445,0.047645,0.016042,{"contract_symbol":378,"symbol":378,"bid":98,"ask":367,"last":379,"change":178,"changePercent":9,"volume":178,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":85},"NYT   261016P00062500",1.35,7723,0.3744,-0.385347,0.079395,-0.061854,0.049175,-0.010559,{"strike":388,"call":389,"put":399,"callItm":85,"putItm":36,"isAtm":36},65,{"contract_symbol":390,"symbol":390,"bid":331,"ask":391,"last":98,"change":178,"changePercent":9,"volume":178,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":85},"NYT   261016C00065000",1.2,657,0.2774,0.37073,0.105885,-0.045284,0.048591,0.009265,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":178,"changePercent":9,"volume":178,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":36},"NYT   261016P00065000",2.25,3.1,2.75,10699,0.3666,-0.592453,0.082329,-0.061482,0.049925,-0.016447,{"strike":412,"call":413,"put":424,"callItm":85,"putItm":36,"isAtm":85},67.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":415,"change":178,"changePercent":9,"volume":178,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":85},"NYT   261016C00067500",0.25,0.7,19,0.3422,0.211303,0.065718,-0.042766,0.037201,0.005278,{"contract_symbol":425,"symbol":425,"bid":426,"ask":343,"last":427,"change":178,"changePercent":9,"volume":178,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":36},"NYT   261016P00067500",3.7,4.8,132,0.3382,-0.791672,0.065945,-0.041913,0.036892,-0.022301,{"strike":310,"call":436,"put":447,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":437,"symbol":437,"bid":438,"ask":354,"last":439,"change":178,"changePercent":9,"volume":178,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":85},"NYT   261016C00070000",0.1,0.2,557,0.3614,0.104879,0.039093,-0.028364,0.023367,0.002631,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":178,"changePercent":9,"volume":178,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":36},"NYT   261016P00070000",6.3,7.2,6.7,3004,0.3707,-0.888937,0.039717,-0.03032,0.024351,-0.025744,{"strike":460,"call":461,"put":471,"callItm":85,"putItm":36,"isAtm":85},72.5,{"contract_symbol":462,"symbol":462,"bid":178,"ask":438,"last":463,"change":178,"changePercent":9,"volume":178,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":85},"NYT   261016C00072500",0.08,4820,0.3487,0.035853,0.017574,-0.011872,0.010136,0.000905,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":178,"changePercent":9,"volume":178,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":36},"NYT   261016P00072500",8.1,9.9,3.5,5,0.4039,-0.938749,0.023305,-0.021125,0.01557,-0.02801,{"strike":356,"call":484,"put":494,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":485,"symbol":485,"bid":178,"ask":486,"last":35,"change":178,"changePercent":9,"volume":178,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":85},"NYT   261016C00075000",1.8,2474,0.3807,0.018561,0.009281,-0.007474,0.005844,0.000469,{"contract_symbol":495,"symbol":495,"bid":496,"ask":277,"last":497,"change":178,"changePercent":9,"volume":178,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":36},"NYT   261016P00075000",10.2,5.15,10,0.3824,-0.980988,0.009429,-0.007663,0.005965,-0.030084,{"strike":506,"call":507,"put":516,"callItm":85,"putItm":36,"isAtm":85},77.5,{"contract_symbol":508,"symbol":508,"bid":178,"ask":509,"last":463,"change":178,"changePercent":9,"volume":178,"openInterest":510,"open_interest":510,"iv":488,"implied_volatility":488,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":85},"NYT   261016C00077500",0.15,4560,0.006018,0.003482,-0.002804,0.002193,0.000152,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":178,"changePercent":9,"volume":178,"openInterest":521,"open_interest":521,"iv":499,"implied_volatility":499,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":36},"NYT   261016P00077500",12.7,15.1,5.25,6,-0.993778,0.00357,-0.002901,0.002258,-0.031426,{"strike":528,"call":529,"put":538,"callItm":85,"putItm":36,"isAtm":85},80,{"contract_symbol":530,"symbol":530,"bid":178,"ask":531,"last":463,"change":178,"changePercent":9,"volume":178,"openInterest":532,"open_interest":532,"iv":488,"implied_volatility":488,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":85},"NYT   261016C00080000",1.15,160,0.001727,0.001133,-0.000912,0.000714,0.000044,{"contract_symbol":539,"symbol":539,"bid":519,"ask":258,"last":540,"change":178,"changePercent":9,"volume":178,"openInterest":541,"open_interest":541,"iv":499,"implied_volatility":499,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":36},"NYT   261016P00080000",13.66,36,-0.998196,0.001174,-0.000954,0.000742,-0.032556,{"strike":548,"call":549,"put":556,"callItm":85,"putItm":36,"isAtm":85},82.5,{"contract_symbol":550,"symbol":550,"bid":178,"ask":221,"last":343,"change":178,"changePercent":9,"volume":178,"openInterest":217,"open_interest":217,"iv":488,"implied_volatility":488,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":85},"NYT   261016C00082500",0.000443,0.000324,-0.000261,0.000204,0.000011,{"contract_symbol":557,"symbol":557,"bid":258,"ask":558,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":36},"NYT   261016P00082500",20.4,-0.999532,0.00034,-0.000276,0.000215,-0.033609,{"strike":565,"call":566,"put":573,"callItm":85,"putItm":36,"isAtm":85},85,{"contract_symbol":567,"symbol":567,"bid":178,"ask":123,"last":486,"change":178,"changePercent":9,"volume":178,"openInterest":568,"open_interest":568,"iv":488,"implied_volatility":488,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":231,"in_the_money":85},"NYT   261016C00085000",8,0.000102,0.000083,-0.000067,0.000052,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":36},"NYT   261016P00085000",20,22.7,16.4,-0.99989,0.000088,-0.000071,0.000055,-0.034637,{"strike":584,"call":585,"put":593,"callItm":85,"putItm":36,"isAtm":85},87.5,{"contract_symbol":586,"symbol":586,"bid":178,"ask":249,"last":587,"change":178,"changePercent":9,"volume":178,"openInterest":215,"open_interest":215,"iv":488,"implied_volatility":488,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":85},"NYT   261016C00087500",2.1,0.000022,0.000019,-0.000015,0.000012,0.000001,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":36},"NYT   261016P00087500",22.5,25.5,-0.999977,0.00002,-0.000017,0.000013,-0.035658,{"strike":603,"call":604,"put":611,"callItm":85,"putItm":36,"isAtm":85},90,{"contract_symbol":605,"symbol":605,"bid":178,"ask":606,"last":438,"change":178,"changePercent":9,"volume":178,"openInterest":607,"open_interest":607,"iv":488,"implied_volatility":488,"delta":608,"gamma":608,"theta":609,"vega":610,"rho":178,"in_the_money":85},"NYT   261016C00090000",0.95,272,0.000004,-0.000003,0.000002,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":616,"gamma":608,"theta":617,"vega":231,"rho":618,"in_the_money":36},"NYT   261016P00090000",25,28,26.2,-0.999995,-0.000004,-0.036677,{"strike":620,"call":621,"put":625,"callItm":85,"putItm":36,"isAtm":85},95,{"contract_symbol":622,"symbol":622,"bid":178,"ask":531,"last":623,"change":178,"changePercent":9,"volume":178,"openInterest":624,"open_interest":624,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00095000",0.45,81,{"contract_symbol":626,"symbol":626,"bid":209,"ask":627,"last":628,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":630,"in_the_money":36},"NYT   261016P00095000",33,13.3,-1,-0.038715,{"strike":632,"call":633,"put":635,"callItm":85,"putItm":36,"isAtm":85},100,{"contract_symbol":634,"symbol":634,"bid":178,"ask":217,"last":415,"change":178,"changePercent":9,"volume":178,"openInterest":575,"open_interest":575,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00100000",{"contract_symbol":636,"symbol":636,"bid":224,"ask":637,"last":638,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":639,"in_the_money":36},"NYT   261016P00100000",38.1,18.5,-0.040753,{"strike":641,"call":642,"put":645,"callItm":85,"putItm":36,"isAtm":85},105,{"contract_symbol":643,"symbol":643,"bid":178,"ask":644,"last":367,"change":178,"changePercent":9,"volume":178,"openInterest":613,"open_interest":613,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00105000",0.8,{"contract_symbol":646,"symbol":646,"bid":237,"ask":647,"last":648,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":649,"in_the_money":36},"NYT   261016P00105000",43,26.12,-0.04279,{"strike":651,"call":652,"put":654,"callItm":85,"putItm":36,"isAtm":85},110,{"contract_symbol":653,"symbol":653,"bid":178,"ask":331,"last":509,"change":178,"changePercent":9,"volume":178,"openInterest":215,"open_interest":215,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00110000",{"contract_symbol":655,"symbol":655,"bid":255,"ask":656,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":657,"in_the_money":36},"NYT   261016P00110000",48.4,-0.044828,{"strike":659,"call":660,"put":662,"callItm":85,"putItm":36,"isAtm":85},115,{"contract_symbol":661,"symbol":661,"bid":178,"ask":606,"last":438,"change":178,"changePercent":9,"volume":178,"openInterest":217,"open_interest":217,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00115000",{"contract_symbol":663,"symbol":663,"bid":185,"ask":664,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":665,"in_the_money":36},"NYT   261016P00115000",53.3,-0.046866,{"strike":667,"call":668,"put":670,"callItm":85,"putItm":36,"isAtm":85},120,{"contract_symbol":669,"symbol":669,"bid":178,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":217,"open_interest":217,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00120000",{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":674,"in_the_money":36},"NYT   261016P00120000",54.9,58.1,-0.048903,{"strike":676,"call":677,"put":679,"callItm":85,"putItm":36,"isAtm":85},125,{"contract_symbol":678,"symbol":678,"bid":178,"ask":221,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":488,"implied_volatility":488,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NYT   261016C00125000",{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":499,"implied_volatility":499,"delta":629,"gamma":178,"theta":178,"vega":178,"rho":683,"in_the_money":36},"NYT   261016P00125000",59.9,63,-0.050941,"2026-10-02T08:40:50.228791+00:00"]