[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONON":3,"stock-options-ONON":30,"homepage-market-summary":816},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ONON","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"On Holding AG","NYSE",null,"Common Stock","Founded in Switzerland in 2010, sportswear firm On Holding generates more than 90% of its sales from athletic shoes. The brand is best known for its running shoes and its distinctive CloudTec soles. On also produces athletic apparel (6% of 2025 sales) and accessories (1%). The firm's merchandise is available in more than 80 countries and is sold through both wholesale (58% of sales) and company-owned channels (42%). In 2025, On generated 58% of its sales in North America, 25% in Europe, the Middle East, and Africa, and 17% in the Asia-Pacific region.","1,230",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.22,32.85,33.31,32.565,33.13,0.09,0.27,8198954.266334,77075,32.9961,51.080002,26.365,6875660.884385263,27.7,1271,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":102,"updated_at":815,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.7,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},1771,9442,0.34,[44,45,50,54,58,62,66,70,74,78,82,86,90,94,98],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":47,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":51,"label":51,"type":35,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-23",16,"261023",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-30",23,"261030",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-06",30,"261106",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-13",37,"261113",{"date":67,"label":67,"type":47,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-20",44,"261120",{"date":71,"label":71,"type":47,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-12-18",72,"261218",{"date":75,"label":75,"type":47,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-01-15",100,"270115",{"date":79,"label":79,"type":47,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-03-19",163,"270319",{"date":83,"label":83,"type":47,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-04-16",191,"270416",{"date":87,"label":87,"type":47,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2027-06-17",253,"270617",{"date":91,"label":91,"type":47,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2027-09-17",345,"270917",{"date":95,"label":95,"type":47,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2028-01-21",471,"280121",{"date":99,"label":99,"type":47,"days_to_expiration":100,"dte":100,"compact":101,"implied_volatility":9},"2029-01-19",835,"290119",[103,122,136,149,162,174,188,201,215,227,241,255,271,288,304,321,338,358,380,402,424,448,471,496,521,546,570,592,615,638,662,682,705,725,746,764,782,801],{"strike":104,"call":105,"put":117,"callItm":32,"putItm":13,"isAtm":13},17,{"contract_symbol":106,"symbol":106,"bid":107,"ask":108,"last":109,"change":110,"changePercent":9,"volume":111,"openInterest":112,"open_interest":112,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":116,"in_the_money":32},"ONON  261009C00017000",15.5,17.4,16.16,0.18,35,20,0.5313,1,0,0.00087,{"contract_symbol":118,"symbol":118,"bid":115,"ask":119,"last":120,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00017000",0.1,0.03,0.9034,{"strike":123,"call":124,"put":133,"callItm":32,"putItm":13,"isAtm":13},18,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":128,"change":129,"changePercent":9,"volume":130,"openInterest":131,"open_interest":131,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":132,"in_the_money":32},"ONON  261009C00018000",14.6,16.45,15,0.12,93,36,0.000921,{"contract_symbol":134,"symbol":134,"bid":115,"ask":135,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00018000",2.13,{"strike":137,"call":138,"put":147,"callItm":32,"putItm":13,"isAtm":13},19,{"contract_symbol":139,"symbol":139,"bid":140,"ask":141,"last":142,"change":143,"changePercent":9,"volume":144,"openInterest":145,"open_interest":145,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":146,"in_the_money":32},"ONON  261009C00019000",13.45,15.6,14.07,-0.1,94,42,0.000972,{"contract_symbol":148,"symbol":148,"bid":115,"ask":135,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00019000",{"strike":112,"call":150,"put":158,"callItm":32,"putItm":13,"isAtm":13},{"contract_symbol":151,"symbol":151,"bid":152,"ask":153,"last":154,"change":155,"changePercent":9,"volume":156,"openInterest":52,"open_interest":52,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":157,"in_the_money":32},"ONON  261009C00020000",12,14.4,13.26,-0.31,61,0.001024,{"contract_symbol":159,"symbol":159,"bid":115,"ask":135,"last":160,"change":161,"changePercent":9,"volume":36,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00020000",0.28,0.22,{"strike":163,"call":164,"put":171,"callItm":32,"putItm":13,"isAtm":13},21,{"contract_symbol":165,"symbol":165,"bid":166,"ask":167,"last":168,"change":155,"changePercent":9,"volume":169,"openInterest":112,"open_interest":112,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":170,"in_the_money":32},"ONON  261009C00021000",11.1,13.6,12.33,63,0.001075,{"contract_symbol":172,"symbol":172,"bid":115,"ask":135,"last":173,"change":161,"changePercent":9,"volume":114,"openInterest":36,"open_interest":36,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00021000",0.49,{"strike":175,"call":176,"put":185,"callItm":32,"putItm":13,"isAtm":13},22,{"contract_symbol":177,"symbol":177,"bid":178,"ask":179,"last":180,"change":181,"changePercent":9,"volume":182,"openInterest":60,"open_interest":60,"iv":183,"implied_volatility":183,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":184,"in_the_money":32},"ONON  261009C00022000",9.9,12.4,11.17,-0.13,40,0.6405,0.001126,{"contract_symbol":186,"symbol":186,"bid":115,"ask":135,"last":187,"change":115,"changePercent":9,"volume":115,"openInterest":152,"open_interest":152,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00022000",0.01,{"strike":189,"call":190,"put":199,"callItm":32,"putItm":13,"isAtm":13},22.5,{"contract_symbol":191,"symbol":191,"bid":192,"ask":193,"last":194,"change":195,"changePercent":9,"volume":196,"openInterest":197,"open_interest":197,"iv":183,"implied_volatility":183,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":198,"in_the_money":32},"ONON  261009C00022500",9.4,11.9,10.67,-0.2,55,26,0.001152,{"contract_symbol":200,"symbol":200,"bid":115,"ask":135,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00022500",{"strike":56,"call":202,"put":211,"callItm":32,"putItm":13,"isAtm":13},{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":208,"openInterest":209,"open_interest":209,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":210,"in_the_money":32},"ONON  261009C00023000",8.9,11.4,10.18,-0.07,54,11,0.001177,{"contract_symbol":212,"symbol":212,"bid":115,"ask":135,"last":187,"change":115,"changePercent":9,"volume":115,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00023000",8,0.8532,{"strike":216,"call":217,"put":225,"callItm":32,"putItm":13,"isAtm":13},23.5,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":222,"changePercent":9,"volume":223,"openInterest":152,"open_interest":152,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":224,"in_the_money":32},"ONON  261009C00023500",8.4,10.9,9.67,-0.15,46,0.001203,{"contract_symbol":226,"symbol":226,"bid":115,"ask":135,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":214,"implied_volatility":214,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00023500",{"strike":228,"call":229,"put":236,"callItm":32,"putItm":13,"isAtm":13},24,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":234,"changePercent":9,"volume":145,"openInterest":213,"open_interest":213,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":235,"in_the_money":32},"ONON  261009C00024000",7.9,10.4,9.27,-0.04,0.001228,{"contract_symbol":237,"symbol":237,"bid":115,"ask":135,"last":187,"change":115,"changePercent":9,"volume":115,"openInterest":238,"open_interest":238,"iv":121,"implied_volatility":121,"delta":115,"gamma":239,"theta":240,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00024000",129,0.000001,-0.000001,{"strike":242,"call":243,"put":250,"callItm":32,"putItm":13,"isAtm":13},24.5,{"contract_symbol":244,"symbol":244,"bid":245,"ask":178,"last":246,"change":247,"changePercent":9,"volume":248,"openInterest":213,"open_interest":213,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":249,"in_the_money":32},"ONON  261009C00024500",7.4,8.66,-0.11,39,0.001254,{"contract_symbol":251,"symbol":251,"bid":115,"ask":135,"last":252,"change":115,"changePercent":9,"volume":115,"openInterest":36,"open_interest":36,"iv":121,"implied_volatility":121,"delta":240,"gamma":253,"theta":254,"vega":115,"rho":115,"in_the_money":13},"ONON  261009P00024500",0.2,0.000003,-0.000003,{"strike":256,"call":257,"put":264,"callItm":32,"putItm":13,"isAtm":13},25,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":262,"changePercent":9,"volume":248,"openInterest":72,"open_interest":72,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":263,"in_the_money":32},"ONON  261009C00025000",7.75,8.7,8.05,-0.29,0.001279,{"contract_symbol":265,"symbol":265,"bid":115,"ask":266,"last":187,"change":115,"changePercent":9,"volume":115,"openInterest":267,"open_interest":267,"iv":121,"implied_volatility":121,"delta":268,"gamma":269,"theta":270,"vega":239,"rho":115,"in_the_money":13},"ONON  261009P00025000",1.35,57,-0.000005,0.000011,-0.000014,{"strike":272,"call":273,"put":280,"callItm":32,"putItm":13,"isAtm":13},25.5,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":131,"openInterest":213,"open_interest":213,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":279,"in_the_money":32},"ONON  261009C00025500",6.2,9.6,7.62,-0.23,0.001305,{"contract_symbol":281,"symbol":281,"bid":115,"ask":282,"last":283,"change":115,"changePercent":9,"volume":115,"openInterest":213,"open_interest":213,"iv":121,"implied_volatility":121,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":115,"in_the_money":13},"ONON  261009P00025500",0.95,0.08,-0.00002,0.000041,-0.00005,0.000002,{"strike":197,"call":289,"put":296,"callItm":32,"putItm":13,"isAtm":13},{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":294,"changePercent":9,"volume":64,"openInterest":152,"open_interest":152,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":295,"in_the_money":32},"ONON  261009C00026000",5.45,7.8,7.16,-0.22,0.001331,{"contract_symbol":297,"symbol":297,"bid":115,"ask":298,"last":299,"change":115,"changePercent":9,"volume":115,"openInterest":300,"open_interest":300,"iv":214,"implied_volatility":214,"delta":301,"gamma":302,"theta":303,"vega":253,"rho":115,"in_the_money":13},"ONON  261009P00026000",0.75,0.05,176,-0.000028,0.00006,-0.000065,{"strike":305,"call":306,"put":315,"callItm":32,"putItm":13,"isAtm":13},26.5,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":311,"changePercent":9,"volume":312,"openInterest":313,"open_interest":313,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":314,"in_the_money":32},"ONON  261009C00026500",5.05,8.6,6.58,-0.37,34,7,0.001356,{"contract_symbol":316,"symbol":316,"bid":115,"ask":282,"last":20,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":115,"in_the_money":13},"ONON  261009P00026500",-0.000224,0.000392,-0.000482,0.00002,{"strike":322,"call":323,"put":329,"callItm":32,"putItm":13,"isAtm":13},27,{"contract_symbol":324,"symbol":324,"bid":325,"ask":245,"last":326,"change":207,"changePercent":9,"volume":111,"openInterest":327,"open_interest":327,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":328,"in_the_money":32},"ONON  261009C00027000",4.9,5.98,70,0.001382,{"contract_symbol":330,"symbol":330,"bid":115,"ask":331,"last":332,"change":115,"changePercent":9,"volume":115,"openInterest":333,"open_interest":333,"iv":121,"implied_volatility":121,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":240,"in_the_money":13},"ONON  261009P00027000",0.63,0.02,119,-0.000638,0.001038,-0.001277,0.000053,{"strike":339,"call":340,"put":350,"callItm":32,"putItm":13,"isAtm":13},27.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":115,"changePercent":9,"volume":345,"openInterest":131,"open_interest":131,"iv":183,"implied_volatility":183,"delta":346,"gamma":347,"theta":348,"vega":287,"rho":349,"in_the_money":32},"ONON  261009C00027500",5.2,6,5.53,33,0.999981,0.000054,-0.000033,0.001408,{"contract_symbol":351,"symbol":351,"bid":115,"ask":352,"last":299,"change":115,"changePercent":9,"volume":115,"openInterest":353,"open_interest":353,"iv":121,"implied_volatility":121,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":254,"in_the_money":13},"ONON  261009P00027500",0.43,52,-0.001655,0.002488,-0.003061,0.000127,{"strike":359,"call":360,"put":371,"callItm":32,"putItm":13,"isAtm":13},28,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":365,"changePercent":9,"volume":60,"openInterest":366,"open_interest":366,"iv":113,"implied_volatility":113,"delta":367,"gamma":368,"theta":369,"vega":115,"rho":370,"in_the_money":32},"ONON  261009C00028000",4.45,5.5,4.85,-0.18,239,0.999996,0.000014,-0.000006,0.001433,{"contract_symbol":372,"symbol":372,"bid":115,"ask":373,"last":332,"change":115,"changePercent":9,"volume":115,"openInterest":374,"open_interest":374,"iv":121,"implied_volatility":121,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":13},"ONON  261009P00028000",0.44,189,-0.003922,0.005429,-0.006678,0.000276,-0.000007,{"strike":381,"call":382,"put":393,"callItm":32,"putItm":13,"isAtm":13},28.5,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":143,"changePercent":9,"volume":387,"openInterest":209,"open_interest":209,"iv":183,"implied_volatility":183,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":32},"ONON  261009C00028500",3.95,5.15,4.46,32,0.999583,0.000988,-0.000611,0.000036,0.001458,{"contract_symbol":394,"symbol":394,"bid":115,"ask":120,"last":332,"change":187,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":121,"implied_volatility":121,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":13},"ONON  261009P00028500",10,127,-0.008544,0.010829,-0.013321,0.000551,-0.000015,{"strike":403,"call":404,"put":416,"callItm":32,"putItm":13,"isAtm":13},29,{"contract_symbol":405,"symbol":405,"bid":406,"ask":362,"last":407,"change":408,"changePercent":9,"volume":409,"openInterest":410,"open_interest":410,"iv":183,"implied_volatility":183,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":32},"ONON  261009C00029000",3.7,3.94,-0.01,43,98,0.99847,0.003269,-0.002021,0.000118,0.001482,{"contract_symbol":417,"symbol":417,"bid":115,"ask":298,"last":120,"change":115,"changePercent":9,"volume":115,"openInterest":418,"open_interest":418,"iv":214,"implied_volatility":214,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":13},"ONON  261009P00029000",353,-0.012663,0.016156,-0.017726,0.000777,-0.000022,{"strike":425,"call":426,"put":439,"callItm":32,"putItm":13,"isAtm":13},29.5,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":320,"rho":438,"in_the_money":32},"ONON  261009C00029500",3.15,4.2,3.47,-0.08,49,47,0.4709,0.999773,0.000762,-0.000255,0.001509,{"contract_symbol":440,"symbol":440,"bid":115,"ask":120,"last":120,"change":187,"changePercent":9,"volume":395,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":13},"ONON  261009P00029500",2804,0.7839,-0.016832,0.022464,-0.020806,0.000992,-0.000029,{"strike":60,"call":449,"put":461,"callItm":32,"putItm":13,"isAtm":13},{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":353,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":170,"theta":458,"vega":459,"rho":460,"in_the_money":32},"ONON  261009C00030000",3.05,3.35,3.12,0.07,602,0.4102,0.999717,-0.000273,0.000025,0.001535,{"contract_symbol":462,"symbol":462,"bid":187,"ask":332,"last":332,"change":115,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":13},"ONON  261009P00030000",5,155,0.7162,-0.023185,0.032269,-0.024946,0.001302,-0.00004,{"strike":472,"call":473,"put":486,"callItm":32,"putItm":13,"isAtm":13},30.5,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":478,"changePercent":9,"volume":60,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":32},"ONON  261009C00030500",2.53,2.83,2.63,0.33,205,0.3494,0.999641,0.001578,-0.00029,0.000031,0.00156,{"contract_symbol":487,"symbol":487,"bid":115,"ask":20,"last":252,"change":488,"changePercent":9,"volume":36,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":13},"ONON  261009P00030500",0.15,393,0.6495,-0.033188,0.047979,-0.030502,0.001756,-0.000057,{"strike":497,"call":498,"put":510,"callItm":32,"putItm":13,"isAtm":32},31,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":478,"changePercent":9,"volume":228,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":32},"ONON  261009C00031000",2.05,2.37,2.23,328,0.4205,0.988518,0.030114,-0.008026,0.000714,0.001567,{"contract_symbol":511,"symbol":511,"bid":332,"ask":512,"last":120,"change":513,"changePercent":9,"volume":152,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":13},"ONON  261009P00031000",0.04,-0.02,334,0.5907,-0.051629,0.075455,-0.039684,0.002511,-0.000089,{"strike":522,"call":523,"put":536,"callItm":32,"putItm":13,"isAtm":32},31.5,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":115,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":32},"ONON  261009C00031500",1.62,1.84,1.64,14,587,0.5899,0.894775,0.130061,-0.068205,0.004323,0.00143,{"contract_symbol":537,"symbol":537,"bid":187,"ask":283,"last":454,"change":408,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":13},"ONON  261009P00031500",321,107,0.5268,-0.081111,0.120142,-0.050245,0.003566,-0.00014,{"strike":387,"call":547,"put":559,"callItm":32,"putItm":13,"isAtm":32},{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":207,"changePercent":9,"volume":228,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":32},"ONON  261009C00032000",1.14,1.48,1.13,411,0.6066,0.804017,0.192047,-0.106514,0.006565,0.001297,{"contract_symbol":560,"symbol":560,"bid":512,"ask":561,"last":454,"change":562,"changePercent":9,"volume":64,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":13},"ONON  261009P00032000",0.16,-0.09,83,0.4765,-0.140211,0.196998,-0.067398,0.005289,-0.000242,{"strike":571,"call":572,"put":584,"callItm":32,"putItm":13,"isAtm":32},32.5,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":195,"changePercent":9,"volume":52,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":32},"ONON  261009C00032500",0.76,1.1,0.62,381,0.5515,0.70699,0.262768,-0.120434,0.008164,0.001153,{"contract_symbol":585,"symbol":585,"bid":187,"ask":161,"last":160,"change":234,"changePercent":9,"volume":60,"openInterest":267,"open_interest":267,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":13},"ONON  261009P00032500",0.387,-0.223113,0.3249,-0.073341,0.007085,-0.000385,{"strike":345,"call":593,"put":604,"callItm":32,"putItm":13,"isAtm":32},{"contract_symbol":594,"symbol":594,"bid":373,"ask":595,"last":596,"change":408,"changePercent":9,"volume":387,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":32},"ONON  261009C00033000",0.65,0.55,177,0.4671,0.571221,0.354034,-0.116439,0.009318,0.000942,{"contract_symbol":605,"symbol":605,"bid":606,"ask":373,"last":42,"change":607,"changePercent":9,"volume":209,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":13},"ONON  261009P00033000",0.23,-0.17,41,0.4006,-0.41912,0.410905,-0.099379,0.009274,-0.000727,{"strike":616,"call":617,"put":628,"callItm":13,"putItm":32,"isAtm":32},33.5,{"contract_symbol":618,"symbol":618,"bid":299,"ask":619,"last":620,"change":9,"changePercent":9,"volume":621,"openInterest":115,"open_interest":115,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":13},"ONON  261009C00033500",0.4,0.29,111,0.3876,0.369839,0.410326,-0.092908,0.008961,0.000616,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":32},"ONON  261009P00033500",0.54,0.67,0.4366,-0.614717,0.368872,-0.105991,0.009076,-0.001074,{"strike":312,"call":639,"put":650,"callItm":13,"putItm":32,"isAtm":32},{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":642,"change":115,"changePercent":9,"volume":395,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":13},"ONON  261009C00034000",0.11,0.19,427,0.4267,0.216389,0.289546,-0.079464,0.006961,0.000361,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":120,"changePercent":9,"volume":114,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":32},"ONON  261009P00034000",0.52,1.38,1.23,4,0.5083,-0.743178,0.267128,-0.104023,0.00765,-0.001313,{"strike":663,"call":664,"put":672,"callItm":13,"putItm":32,"isAtm":32},34.5,{"contract_symbol":665,"symbol":665,"bid":187,"ask":20,"last":283,"change":9,"changePercent":9,"volume":128,"openInterest":115,"open_interest":115,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":13},"ONON  261009C00034500",0.4273,0.103676,0.17763,-0.048884,0.004277,0.000174,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":32},"ONON  261009P00034500",1.08,2.2,0.632,-0.799615,0.186837,-0.112474,0.006653,-0.001434,{"strike":111,"call":683,"put":693,"callItm":13,"putItm":32,"isAtm":32},{"contract_symbol":684,"symbol":684,"bid":187,"ask":685,"last":454,"change":187,"changePercent":9,"volume":36,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":13},"ONON  261009C00035000",0.06,218,0.5062,0.07264,0.114958,-0.044396,0.003279,0.000121,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":36,"openInterest":115,"open_interest":115,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":32},"ONON  261009P00035000",1.37,2.88,2.25,-5.22,0.7678,-0.827603,0.140098,-0.124475,0.006061,-0.001507,{"strike":706,"call":707,"put":716,"callItm":13,"putItm":32,"isAtm":32},35.5,{"contract_symbol":708,"symbol":708,"bid":115,"ask":709,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":13},"ONON  261009C00035500",0.37,0.5293,0.038695,0.066766,-0.028188,0.001991,0.000065,{"contract_symbol":717,"symbol":717,"bid":36,"ask":718,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":32},"ONON  261009P00035500",3.4,0.8948,-0.847036,0.111214,-0.134202,0.005607,-0.001565,{"strike":131,"call":726,"put":735,"callItm":13,"putItm":32,"isAtm":13},{"contract_symbol":727,"symbol":727,"bid":115,"ask":728,"last":21,"change":115,"changePercent":9,"volume":115,"openInterest":175,"open_interest":175,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":13},"ONON  261009C00036000",0.32,0.5946,0.028955,0.046811,-0.024943,0.001568,0.000048,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":115,"changePercent":9,"volume":115,"openInterest":64,"open_interest":64,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":32},"ONON  261009P00036000",2.5,3.9,8.35,1.0151,-0.861488,0.09171,-0.14241,0.005245,-0.001616,{"strike":64,"call":747,"put":754,"callItm":13,"putItm":32,"isAtm":13},{"contract_symbol":748,"symbol":748,"bid":115,"ask":331,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":729,"implied_volatility":729,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":13},"ONON  261009C00037000",0.005535,0.011214,-0.005975,0.000376,0.000009,{"contract_symbol":755,"symbol":755,"bid":406,"ask":756,"last":429,"change":757,"changePercent":9,"volume":758,"openInterest":115,"open_interest":115,"iv":740,"implied_volatility":740,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":32},"ONON  261009P00037000",4.55,-2.95,3,-0.92845,0.056673,-0.088003,0.003241,-0.001776,{"strike":765,"call":766,"put":773,"callItm":13,"putItm":32,"isAtm":13},38,{"contract_symbol":767,"symbol":767,"bid":115,"ask":331,"last":120,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":239,"in_the_money":13},"ONON  261009C00038000",0.5881,0.00068,0.001692,-0.000882,0.000056,{"contract_symbol":774,"symbol":774,"bid":718,"ask":775,"last":776,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":740,"implied_volatility":740,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":32},"ONON  261009P00038000",6.15,7.42,-0.966494,0.030941,-0.048045,0.001769,-0.001889,{"strike":248,"call":783,"put":789,"callItm":13,"putItm":32,"isAtm":13},{"contract_symbol":784,"symbol":784,"bid":115,"ask":282,"last":187,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":729,"implied_volatility":729,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":115,"in_the_money":13},"ONON  261009C00039000",0.000079,0.000225,-0.00012,0.000008,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":794,"changePercent":9,"volume":36,"openInterest":115,"open_interest":115,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":32},"ONON  261009P00039000",4.6,6.9,6.37,-1.98,0.938,-0.991219,0.010683,-0.014167,0.000565,-0.001982,{"strike":182,"call":802,"put":807,"callItm":13,"putItm":32,"isAtm":13},{"contract_symbol":803,"symbol":803,"bid":115,"ask":804,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":729,"implied_volatility":729,"delta":805,"gamma":320,"theta":806,"vega":239,"rho":115,"in_the_money":13},"ONON  261009C00040000",1.15,0.000006,-0.000011,{"contract_symbol":808,"symbol":808,"bid":809,"ask":213,"last":776,"change":9,"changePercent":9,"volume":36,"openInterest":115,"open_interest":115,"iv":740,"implied_volatility":740,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":32},"ONON  261009P00040000",6.5,-0.994425,0.006611,-0.010266,0.000378,-0.002038,"2026-10-07T23:25:29.785983+00:00",{"status":817,"indices":818,"watchlist":858,"sectors":880,"benchmarks":934},"success",[819,825,832,839,845,852],{"symbol":820,"name":821,"price":822,"change":823,"pct_change":294,"is_up":13,"sparkline":824,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":826,"name":827,"price":828,"change":829,"pct_change":830,"is_up":13,"sparkline":831,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":833,"name":834,"price":835,"change":836,"pct_change":837,"is_up":13,"sparkline":838,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":840,"name":841,"price":842,"change":843,"pct_change":294,"is_up":13,"sparkline":844,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":846,"name":847,"price":848,"change":849,"pct_change":850,"is_up":13,"sparkline":851,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":853,"name":854,"price":855,"change":454,"pct_change":856,"is_up":32,"sparkline":857,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[859,866,873],{"symbol":860,"name":861,"price":862,"change":863,"pct_change":864,"is_up":13,"sparkline":865,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":867,"name":868,"price":869,"change":870,"pct_change":871,"is_up":32,"sparkline":872,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":874,"name":875,"price":876,"change":877,"pct_change":878,"is_up":13,"sparkline":879,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[881,886,891,896,901,906,911,916,921,925,929],{"name":882,"etf":883,"change":884,"price":885,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":887,"etf":888,"change":889,"price":890,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":892,"etf":893,"change":894,"price":895,"is_up":32},"Healthcare","XLV",1.03,168.81,{"name":897,"etf":898,"change":899,"price":900,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":902,"etf":903,"change":904,"price":905,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":907,"etf":908,"change":909,"price":910,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":912,"etf":913,"change":914,"price":915,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":917,"etf":918,"change":919,"price":920,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":922,"etf":923,"change":850,"price":924,"is_up":13},"Real Estate","XLRE",40.57,{"name":926,"etf":927,"change":513,"price":928,"is_up":13},"Utilities","XLU",41.15,{"name":930,"etf":931,"change":932,"price":933,"is_up":13},"Comm Services","XLC",-0.35,111.26,[935,940,945,950],{"ticker":936,"name":937,"price":938,"change":939,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":941,"name":942,"price":943,"change":944,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":946,"name":947,"price":948,"change":949,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":951,"name":952,"price":953,"change":850,"is_up":13},"IWM","iShares Russell 2000",277.7]