[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YANG":3,"homepage-market-summary":30,"stock-options-YANG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YANG","2026-10-08",{"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 FTSE China Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2389,1.08924,"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},33.63,33.73,34.23,33.39,33.68,-0.05,-0.15,547988.594404,42.22,19.94,1254381.9066537053,61.4,4237,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":22,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":802,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},91,2884,0.01,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",42,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",98,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",189,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",469,"280121",[204,221,233,244,254,268,284,301,320,341,361,380,399,417,440,464,486,511,534,558,583,607,630,653,669,686,700,716,730,744,758,772,784,793],{"strike":205,"call":206,"put":215,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":214,"in_the_money":11},"YANG  261016C00014000",16.8,17.8,14.2,0,0.8549,1,0.00278,{"contract_symbol":216,"symbol":216,"bid":211,"ask":217,"last":218,"change":211,"changePercent":9,"volume":211,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":39},"YANG  261016P00014000",0.75,0.36,3,0.8241,{"strike":222,"call":223,"put":229,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":224,"symbol":224,"bid":225,"ask":208,"last":226,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":228,"in_the_money":11},"YANG  261016C00015000",15.8,14.4,0.8101,0.002979,{"contract_symbol":230,"symbol":230,"bid":211,"ask":217,"last":231,"change":211,"changePercent":9,"volume":211,"openInterest":219,"open_interest":219,"iv":232,"implied_volatility":232,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":39},"YANG  261016P00015000",0.25,0.8275,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":236,"symbol":236,"bid":237,"ask":225,"last":238,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":239,"in_the_money":11},"YANG  261016C00016000",14.8,11.4,0.003177,{"contract_symbol":241,"symbol":241,"bid":211,"ask":217,"last":242,"change":211,"changePercent":9,"volume":211,"openInterest":243,"open_interest":243,"iv":232,"implied_volatility":232,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":39},"YANG  261016P00016000",0.55,2,{"strike":245,"call":246,"put":251,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":247,"symbol":247,"bid":248,"ask":237,"last":249,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":250,"in_the_money":11},"YANG  261016C00017000",13.8,20.3,0.003376,{"contract_symbol":252,"symbol":252,"bid":211,"ask":217,"last":253,"change":211,"changePercent":9,"volume":211,"openInterest":243,"open_interest":243,"iv":220,"implied_volatility":220,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":39},"YANG  261016P00017000",0.3,{"strike":255,"call":256,"put":264,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":257,"symbol":257,"bid":258,"ask":248,"last":259,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":260,"gamma":261,"theta":262,"vega":211,"rho":263,"in_the_money":11},"YANG  261016C00018000",12.8,13,0.999999,0.000001,-0.000001,0.003574,{"contract_symbol":265,"symbol":265,"bid":211,"ask":217,"last":266,"change":211,"changePercent":9,"volume":211,"openInterest":267,"open_interest":267,"iv":220,"implied_volatility":220,"delta":262,"gamma":261,"theta":262,"vega":211,"rho":211,"in_the_money":39},"YANG  261016P00018000",0.4,12,{"strike":269,"call":270,"put":277,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":271,"symbol":271,"bid":272,"ask":258,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":273,"gamma":274,"theta":275,"vega":261,"rho":276,"in_the_money":11},"YANG  261016C00019000",11.8,0.999994,0.000008,-0.000007,0.003773,{"contract_symbol":278,"symbol":278,"bid":211,"ask":217,"last":279,"change":211,"changePercent":9,"volume":211,"openInterest":222,"open_interest":222,"iv":232,"implied_volatility":232,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":211,"in_the_money":39},"YANG  261016P00019000",0.17,-0.000009,0.000011,-0.00001,0.000002,{"strike":285,"call":286,"put":295,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":287,"symbol":287,"bid":288,"ask":272,"last":289,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"YANG  261016C00020000",10.8,10.4,0.999901,0.000104,-0.000101,0.000017,0.003971,{"contract_symbol":296,"symbol":296,"bid":211,"ask":217,"last":53,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":220,"implied_volatility":220,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":211,"in_the_money":39},"YANG  261016P00020000",-0.000057,0.000065,-0.000058,0.00001,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":304,"symbol":304,"bid":305,"ask":288,"last":306,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"YANG  261016C00021000",9.7,7.5,0.99977,0.000243,-0.000212,0.000038,0.004169,{"contract_symbol":313,"symbol":313,"bid":211,"ask":314,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":178,"open_interest":178,"iv":232,"implied_volatility":232,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"YANG  261016P00021000",0.05,-0.0003,0.000305,-0.000277,0.000049,-0.000002,{"strike":321,"call":322,"put":332,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"YANG  261016C00022000",8.8,9.8,9.6,0.999017,0.000933,-0.000812,0.000145,0.004363,{"contract_symbol":333,"symbol":333,"bid":211,"ask":217,"last":334,"change":211,"changePercent":9,"volume":211,"openInterest":335,"open_interest":335,"iv":232,"implied_volatility":232,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"YANG  261016P00022000",0.2,26,-0.001213,0.001108,-0.001006,0.000176,-0.000008,{"strike":342,"call":343,"put":352,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":344,"symbol":344,"bid":345,"ask":324,"last":346,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"YANG  261016C00023000",7.8,9.2,0.994797,0.004,-0.003868,0.000656,0.004534,{"contract_symbol":353,"symbol":353,"bid":211,"ask":217,"last":354,"change":211,"changePercent":9,"volume":211,"openInterest":355,"open_interest":355,"iv":220,"implied_volatility":220,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"YANG  261016P00023000",0.15,5,-0.003986,0.003271,-0.002939,0.000517,-0.000026,{"strike":362,"call":363,"put":372,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":364,"symbol":364,"bid":365,"ask":345,"last":366,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"YANG  261016C00024000",6.8,7.93,0.990175,0.007388,-0.006427,0.001151,0.004703,{"contract_symbol":373,"symbol":373,"bid":211,"ask":217,"last":334,"change":211,"changePercent":9,"volume":211,"openInterest":374,"open_interest":374,"iv":220,"implied_volatility":220,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"YANG  261016P00024000",209,-0.011104,0.008087,-0.007268,0.001279,-0.000071,{"strike":381,"call":382,"put":391,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":383,"symbol":383,"bid":384,"ask":365,"last":385,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":227,"implied_volatility":227,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"YANG  261016C00025000",5.8,8.74,0.975886,0.015962,-0.013886,0.002487,0.004809,{"contract_symbol":392,"symbol":392,"bid":211,"ask":314,"last":53,"change":211,"changePercent":9,"volume":211,"openInterest":393,"open_interest":393,"iv":232,"implied_volatility":232,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"YANG  261016P00025000",31,-0.026426,0.016871,-0.015316,0.002685,-0.000171,{"strike":335,"call":400,"put":409,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":401,"symbol":401,"bid":402,"ask":384,"last":403,"change":211,"changePercent":9,"volume":211,"openInterest":222,"open_interest":222,"iv":212,"implied_volatility":212,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"YANG  261016C00026000",4.8,6.86,0.938746,0.032324,-0.031259,0.005304,0.004764,{"contract_symbol":410,"symbol":410,"bid":211,"ask":217,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":411,"open_interest":411,"iv":220,"implied_volatility":220,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"YANG  261016P00026000",30,-0.055069,0.03084,-0.027716,0.004879,-0.000358,{"strike":418,"call":419,"put":431,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":211,"changePercent":9,"volume":211,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"YANG  261016C00027000",3.8,4.9,5.6,4,0.8281,0.897437,0.049274,-0.044709,0.007832,0.004692,{"contract_symbol":432,"symbol":432,"bid":211,"ask":217,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"YANG  261016P00027000",11,0.7346,-0.078633,0.045594,-0.032556,0.006429,-0.000509,{"strike":441,"call":442,"put":454,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":211,"changePercent":9,"volume":211,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"YANG  261016C00028000",2.85,3.9,5.92,51,0.7299,0.859607,0.069669,-0.049207,0.009779,0.004645,{"contract_symbol":455,"symbol":455,"bid":314,"ask":456,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"YANG  261016P00028000",0.5,73,0.6303,-0.108637,0.067419,-0.035511,0.008173,-0.000701,{"strike":465,"call":466,"put":477,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":467,"symbol":467,"bid":468,"ask":219,"last":469,"change":211,"changePercent":9,"volume":211,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"YANG  261016C00029000",1.9,5.19,37,0.6467,0.790786,0.10149,-0.05617,0.012599,0.004398,{"contract_symbol":478,"symbol":478,"bid":354,"ask":231,"last":231,"change":211,"changePercent":9,"volume":211,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"YANG  261016P00029000",83,0.5052,-0.152308,0.106308,-0.035976,0.010329,-0.000977,{"strike":411,"call":487,"put":501,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"YANG  261016C00030000",1.35,1.85,1.55,-2.5,9,204,0.5469,0.696427,0.145751,-0.05779,0.015329,0.003985,{"contract_symbol":502,"symbol":502,"bid":211,"ask":217,"last":503,"change":211,"changePercent":9,"volume":211,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"YANG  261016P00030000",0.16,301,0.4395,-0.271866,0.172299,-0.044043,0.014536,-0.001744,{"strike":393,"call":512,"put":525,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":213,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"YANG  261016C00031000",0.7,1.65,1.4,-1.87,144,0.637,0.535031,0.142261,-0.076529,0.017428,0.003073,{"contract_symbol":526,"symbol":526,"bid":266,"ask":527,"last":217,"change":242,"changePercent":9,"volume":213,"openInterest":234,"open_interest":234,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":39},"YANG  261016P00031000",1.25,0.5065,-0.464216,0.178887,-0.06084,0.017425,-0.003033,{"strike":535,"call":536,"put":548,"callItm":11,"putItm":39,"isAtm":11},32,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":211,"changePercent":9,"volume":211,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"YANG  261016C00032000",0.35,1.3,2.12,267,0.7054,0.404966,0.125404,-0.082573,0.01698,0.002332,{"contract_symbol":549,"symbol":549,"bid":550,"ask":490,"last":551,"change":211,"changePercent":9,"volume":211,"openInterest":255,"open_interest":255,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"YANG  261016P00032000",0.95,0.63,0.4914,-0.648771,0.17227,-0.055041,0.016248,-0.004284,{"strike":559,"call":560,"put":572,"callItm":11,"putItm":39,"isAtm":11},33,{"contract_symbol":561,"symbol":561,"bid":231,"ask":562,"last":150,"change":563,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"YANG  261016C00033000",1.05,-0.75,10,182,0.7144,0.293939,0.110058,-0.074321,0.015091,0.001705,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":211,"changePercent":9,"volume":211,"openInterest":302,"open_interest":302,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"YANG  261016P00033000",1.7,2.6,0.9,0.497,-0.79283,0.131305,-0.042915,0.012526,-0.005323,{"strike":584,"call":585,"put":596,"callItm":39,"putItm":11,"isAtm":11},34,{"contract_symbol":586,"symbol":586,"bid":354,"ask":266,"last":587,"change":588,"changePercent":9,"volume":564,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":39},"YANG  261016C00034000",0.42,-0.68,172,0.6609,0.183073,0.091493,-0.05299,0.01163,0.001076,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":211,"changePercent":9,"volume":211,"openInterest":381,"open_interest":381,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"YANG  261016P00034000",2.55,3.5,1.45,0.4716,-0.902972,0.083008,-0.024473,0.007528,-0.00617,{"strike":608,"call":609,"put":620,"callItm":39,"putItm":11,"isAtm":11},35,{"contract_symbol":610,"symbol":610,"bid":211,"ask":538,"last":354,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"YANG  261016C00035000",-0.55,60,438,0.6308,0.098851,0.062965,-0.033156,0.007624,0.000586,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":243,"change":211,"changePercent":9,"volume":211,"openInterest":245,"open_interest":245,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"YANG  261016P00035000",3.4,4.4,0.3949,-0.981408,0.026279,-0.005432,0.001996,-0.006838,{"strike":631,"call":632,"put":642,"callItm":39,"putItm":11,"isAtm":11},36,{"contract_symbol":633,"symbol":633,"bid":211,"ask":217,"last":634,"change":211,"changePercent":9,"volume":211,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":39},"YANG  261016C00036000",0.45,185,0.695,0.073766,0.045906,-0.029338,0.006124,0.000436,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"YANG  261016P00036000",4.3,5.4,2.44,0.2795,-0.999894,0.000343,-0.000035,0.000018,-0.007148,{"strike":470,"call":654,"put":662,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":655,"symbol":655,"bid":211,"ask":217,"last":587,"change":211,"changePercent":9,"volume":211,"openInterest":285,"open_interest":285,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":39},"YANG  261016C00037000",0.6913,0.042016,0.02958,-0.018743,0.003933,0.00025,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":666,"gamma":667,"theta":319,"vega":261,"rho":668,"in_the_money":11},"YANG  261016P00037000",5.3,6.3,-0.999995,0.00002,-0.007347,{"strike":670,"call":671,"put":679,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":672,"symbol":672,"bid":211,"ask":253,"last":673,"change":211,"changePercent":9,"volume":211,"openInterest":259,"open_interest":259,"iv":656,"implied_volatility":656,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":39},"YANG  261016C00038000",0.48,0.02267,0.017755,-0.011251,0.002361,0.000135,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":683,"implied_volatility":683,"delta":684,"gamma":261,"theta":211,"vega":211,"rho":685,"in_the_money":11},"YANG  261016P00038000",6.2,7.3,0.2777,-1,-0.007546,{"strike":687,"call":688,"put":695,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":689,"symbol":689,"bid":211,"ask":217,"last":538,"change":211,"changePercent":9,"volume":211,"openInterest":259,"open_interest":259,"iv":636,"implied_volatility":636,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"YANG  261016C00039000",0.011737,0.010063,-0.006431,0.001342,0.00007,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":699,"in_the_money":11},"YANG  261016P00039000",7.2,8.3,-0.007745,{"strike":701,"call":702,"put":710,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":703,"symbol":703,"bid":211,"ask":217,"last":503,"change":211,"changePercent":9,"volume":211,"openInterest":704,"open_interest":704,"iv":656,"implied_volatility":656,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":39},"YANG  261016C00040000",84,0.005736,0.005389,-0.003414,0.000716,0.000034,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":211,"changePercent":9,"volume":211,"openInterest":584,"open_interest":584,"iv":683,"implied_volatility":683,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":715,"in_the_money":11},"YANG  261016P00040000",8.2,9.3,7.46,-0.007943,{"strike":717,"call":718,"put":726,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":719,"symbol":719,"bid":211,"ask":217,"last":720,"change":211,"changePercent":9,"volume":211,"openInterest":205,"open_interest":205,"iv":656,"implied_volatility":656,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":39},"YANG  261016C00041000",0.26,0.002706,0.00275,-0.001742,0.000366,0.000016,{"contract_symbol":727,"symbol":727,"bid":346,"ask":728,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":683,"implied_volatility":683,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":729,"in_the_money":11},"YANG  261016P00041000",10.3,-0.008142,{"strike":189,"call":731,"put":737,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":732,"symbol":732,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":636,"implied_volatility":636,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":274,"in_the_money":39},"YANG  261016C00042000",0.001254,0.001361,-0.00087,0.000182,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":211,"changePercent":9,"volume":211,"openInterest":742,"open_interest":742,"iv":647,"implied_volatility":647,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":743,"in_the_money":11},"YANG  261016P00042000",10.2,11.3,7.85,6,-0.00834,{"strike":745,"call":746,"put":753,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":747,"symbol":747,"bid":211,"ask":217,"last":231,"change":211,"changePercent":9,"volume":211,"openInterest":321,"open_interest":321,"iv":656,"implied_volatility":656,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":39},"YANG  261016C00043000",0.000537,0.000626,-0.000397,0.000083,0.000003,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":757,"in_the_money":11},"YANG  261016P00043000",11.2,12.3,-0.008539,{"strike":759,"call":760,"put":767,"callItm":39,"putItm":11,"isAtm":39},44,{"contract_symbol":761,"symbol":761,"bid":211,"ask":217,"last":762,"change":211,"changePercent":9,"volume":211,"openInterest":222,"open_interest":222,"iv":656,"implied_volatility":656,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":261,"in_the_money":39},"YANG  261016C00044000",1.99,0.000227,0.000282,-0.000178,0.000037,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":683,"implied_volatility":683,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":771,"in_the_money":11},"YANG  261016P00044000",12.2,13.3,-0.008738,{"strike":773,"call":774,"put":779,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":775,"symbol":775,"bid":211,"ask":217,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":465,"open_interest":465,"iv":636,"implied_volatility":636,"delta":776,"gamma":777,"theta":778,"vega":293,"rho":261,"in_the_money":39},"YANG  261016C00045000",0.000097,0.000126,-0.000081,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":783,"in_the_money":11},"YANG  261016P00045000",13.2,14.3,-0.008936,{"strike":785,"call":786,"put":788,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":787,"symbol":787,"bid":211,"ask":217,"last":314,"change":211,"changePercent":9,"volume":211,"openInterest":267,"open_interest":267,"iv":656,"implied_volatility":656,"delta":261,"gamma":261,"theta":262,"vega":211,"rho":211,"in_the_money":39},"YANG  261016C00050000",{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":683,"implied_volatility":683,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":792,"in_the_money":11},"YANG  261016P00050000",18.2,19.3,-0.009929,{"strike":794,"call":795,"put":798,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":796,"symbol":796,"bid":211,"ask":354,"last":797,"change":211,"changePercent":9,"volume":211,"openInterest":267,"open_interest":267,"iv":636,"implied_volatility":636,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":39},"YANG  261016C00055000",0.32,{"contract_symbol":799,"symbol":799,"bid":342,"ask":800,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":647,"implied_volatility":647,"delta":684,"gamma":211,"theta":211,"vega":211,"rho":801,"in_the_money":11},"YANG  261016P00055000",24.3,-0.010922,"2026-10-09T14:03:02.803130+00:00"]