[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABNB":3,"homepage-market-summary":30,"stock-options-ABNB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABNB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Airbnb, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Airbnb is the world's largest online alternative accommodation travel agency; it also offers booking services for boutique hotels, experiences, and hotel-like services. Airbnb's platform offers over 9 million active accommodation listings. Listings from the company's 5 million-plus hosts are spread over almost every country in the world. In 2025, 42% of revenue was from North America, 39% from Europe, the Middle East, and Africa, 10% from Latin America, and 9% from Asia-Pacific. Transaction fees for online bookings account for all its revenue.","8,200","San Francisco, CA",{"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},160.47,161.15,161.7502,157.8,160.65,-0.18,-0.11,4799740.08812,65901,159.7464,219.94,81.91,5668669.539613382,56.9,1458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":251,"updated_at":1141,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1964,8181,0.67,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",442,"271217",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",477,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",841,"290119",[252,269,286,301,314,327,340,358,371,390,407,422,441,460,479,498,514,537,556,579,599,621,644,670,695,723,752,779,801,826,850,870,890,908,924,940,955,971,988,1000,1014,1028,1042,1054,1066,1077,1088,1099,1110,1121,1131],{"strike":253,"call":254,"put":263,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":259,"vega":259,"rho":262,"in_the_money":39},"ABNB  261002C00095000",63.4,65.8,65.89,0,6,0.8065,0.002169,{"contract_symbol":264,"symbol":264,"bid":259,"ask":265,"last":106,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":268,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00095000",2.13,164,0.7437,-0.001676,{"strike":270,"call":271,"put":281,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":276,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":279,"vega":259,"rho":280,"in_the_money":39},"ABNB  261002C00100000",59.15,61.75,59.33,-1.57,14,7,-0.000002,0.002284,{"contract_symbol":282,"symbol":282,"bid":259,"ask":265,"last":283,"change":259,"changePercent":9,"volume":259,"openInterest":284,"open_interest":284,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":285,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00100000",0.06,10,-0.001767,{"strike":287,"call":288,"put":298,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":295,"open_interest":295,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":296,"vega":259,"rho":297,"in_the_money":39},"ABNB  261002C00105000",54.15,57.35,54.34,-0.86,18,4,-0.000006,0.002398,{"contract_symbol":299,"symbol":299,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":300,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00105000",-0.001861,{"strike":302,"call":303,"put":311,"callItm":39,"putItm":88,"isAtm":88},110,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":308,"changePercent":9,"volume":295,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":309,"vega":259,"rho":310,"in_the_money":39},"ABNB  261002C00110000",48.65,52.35,49.62,-1.48,-0.000012,0.002512,{"contract_symbol":312,"symbol":312,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":313,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00110000",-0.001957,{"strike":315,"call":316,"put":324,"callItm":39,"putItm":88,"isAtm":88},115,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":322,"vega":259,"rho":323,"in_the_money":39},"ABNB  261002C00115000",43.65,46.75,44.6,4.94,-0.000019,0.002626,{"contract_symbol":325,"symbol":325,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":326,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00115000",-0.002054,{"strike":328,"call":329,"put":337,"callItm":39,"putItm":88,"isAtm":88},120,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":146,"change":333,"changePercent":9,"volume":334,"openInterest":295,"open_interest":295,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":335,"vega":259,"rho":336,"in_the_money":39},"ABNB  261002C00120000",38.4,42.45,5,3,-0.000028,0.00274,{"contract_symbol":338,"symbol":338,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":339,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00120000",-0.002153,{"strike":341,"call":342,"put":351,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":334,"open_interest":334,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":349,"vega":259,"rho":350,"in_the_money":39},"ABNB  261002C00125000",33.45,37.35,34.29,6.74,2,-0.000038,0.002854,{"contract_symbol":352,"symbol":352,"bid":259,"ask":353,"last":354,"change":259,"changePercent":9,"volume":355,"openInterest":356,"open_interest":356,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":357,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00125000",0.25,0.01,11,76,-0.002253,{"strike":359,"call":360,"put":367,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":261,"implied_volatility":261,"delta":177,"gamma":259,"theta":365,"vega":259,"rho":366,"in_the_money":39},"ABNB  261002C00130000",28.45,32.4,40.14,-0.000049,0.002969,{"contract_symbol":368,"symbol":368,"bid":259,"ask":354,"last":72,"change":259,"changePercent":9,"volume":259,"openInterest":369,"open_interest":369,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":370,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00130000",40,-0.002354,{"strike":372,"call":373,"put":385,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":261,"implied_volatility":261,"delta":381,"gamma":382,"theta":383,"vega":259,"rho":384,"in_the_money":39},"ABNB  261002C00135000",24.4,26.6,26.04,4.41,600,601,0.999999,0.000001,-0.000062,0.003083,{"contract_symbol":386,"symbol":386,"bid":259,"ask":354,"last":166,"change":387,"changePercent":9,"volume":177,"openInterest":388,"open_interest":388,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":389,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002P00135000",-0.01,44,-0.002457,{"strike":391,"call":392,"put":401,"callItm":39,"putItm":88,"isAtm":88},138,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"ABNB  261002C00138000",20.7,24.3,0.999989,0.000008,-0.000071,0.000004,0.003151,{"contract_symbol":402,"symbol":402,"bid":259,"ask":403,"last":283,"change":259,"changePercent":9,"volume":259,"openInterest":404,"open_interest":404,"iv":267,"implied_volatility":267,"delta":279,"gamma":405,"theta":406,"vega":382,"rho":259,"in_the_money":88},"ABNB  261002P00138000",0.95,13,0.000002,-0.00252,{"strike":408,"call":409,"put":418,"callItm":39,"putItm":88,"isAtm":88},139,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":261,"implied_volatility":261,"delta":414,"gamma":415,"theta":416,"vega":397,"rho":417,"in_the_money":39},"ABNB  261002C00139000",20.2,23.3,16.03,0.999975,0.000017,-0.000075,0.003174,{"contract_symbol":419,"symbol":419,"bid":259,"ask":420,"last":354,"change":259,"changePercent":9,"volume":259,"openInterest":284,"open_interest":284,"iv":267,"implied_volatility":267,"delta":296,"gamma":399,"theta":421,"vega":405,"rho":259,"in_the_money":88},"ABNB  261002P00139000",0.75,-0.002542,{"strike":423,"call":424,"put":433,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":259,"changePercent":9,"volume":259,"openInterest":295,"open_interest":295,"iv":261,"implied_volatility":261,"delta":429,"gamma":430,"theta":431,"vega":415,"rho":432,"in_the_money":39},"ABNB  261002C00140000",18.55,22.3,15.1,0.999946,0.000036,-0.000078,0.003197,{"contract_symbol":434,"symbol":434,"bid":259,"ask":354,"last":435,"change":259,"changePercent":9,"volume":259,"openInterest":436,"open_interest":436,"iv":267,"implied_volatility":267,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":259,"in_the_money":88},"ABNB  261002P00140000",0.02,485,-0.000014,0.00001,-0.002563,0.000005,{"strike":442,"call":443,"put":452,"callItm":39,"putItm":88,"isAtm":88},141,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":39},"ABNB  261002C00141000",18.2,21.3,0.999886,0.000072,-0.000083,0.000035,0.003219,{"contract_symbol":453,"symbol":453,"bid":259,"ask":454,"last":354,"change":259,"changePercent":9,"volume":259,"openInterest":455,"open_interest":455,"iv":267,"implied_volatility":267,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":259,"in_the_money":88},"ABNB  261002P00141000",0.3,57,-0.000033,0.000024,-0.002586,0.000011,{"strike":461,"call":462,"put":471,"callItm":39,"putItm":88,"isAtm":88},142,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"ABNB  261002C00142000",17.2,20.3,0.99977,0.000138,-0.000088,0.000067,0.003242,{"contract_symbol":472,"symbol":472,"bid":259,"ask":157,"last":473,"change":474,"changePercent":9,"volume":284,"openInterest":52,"open_interest":52,"iv":267,"implied_volatility":267,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":259,"in_the_money":88},"ABNB  261002P00142000",0.37,0.27,-0.000074,0.000052,-0.003101,0.000023,{"strike":480,"call":481,"put":490,"callItm":39,"putItm":88,"isAtm":88},143,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"ABNB  261002C00143000",16.2,18.35,0.99955,0.000257,-0.000095,0.000125,0.003264,{"contract_symbol":491,"symbol":491,"bid":259,"ask":420,"last":492,"change":259,"changePercent":9,"volume":259,"openInterest":334,"open_interest":334,"iv":267,"implied_volatility":267,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":88},"ABNB  261002P00143000",0.1,-0.000161,0.000107,-0.005416,0.000048,-0.000001,{"strike":499,"call":500,"put":508,"callItm":39,"putItm":88,"isAtm":88},144,{"contract_symbol":501,"symbol":501,"bid":502,"ask":445,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"ABNB  261002C00144000",14.55,0.999154,0.000461,-0.000103,0.000224,0.003285,{"contract_symbol":509,"symbol":509,"bid":259,"ask":420,"last":106,"change":259,"changePercent":9,"volume":259,"openInterest":278,"open_interest":278,"iv":267,"implied_volatility":267,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":497,"in_the_money":88},"ABNB  261002P00144000",-0.000335,0.000213,-0.008144,0.000095,{"strike":515,"call":516,"put":528,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":177,"openInterest":522,"open_interest":522,"iv":261,"implied_volatility":261,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":39},"ABNB  261002C00145000",14.25,16.4,14.33,4.33,42,0.998462,0.000798,-0.000112,0.000388,0.003305,{"contract_symbol":529,"symbol":529,"bid":259,"ask":420,"last":530,"change":259,"changePercent":9,"volume":259,"openInterest":531,"open_interest":531,"iv":267,"implied_volatility":267,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":88},"ABNB  261002P00145000",0.08,67,-0.000672,0.000405,-0.010873,0.000181,-0.000003,{"strike":538,"call":539,"put":548,"callItm":39,"putItm":88,"isAtm":88},146,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"ABNB  261002C00146000",12.45,15.8,0.997296,0.001331,-0.000123,0.000647,0.003324,{"contract_symbol":549,"symbol":549,"bid":259,"ask":420,"last":353,"change":259,"changePercent":9,"volume":259,"openInterest":550,"open_interest":550,"iv":267,"implied_volatility":267,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":88},"ABNB  261002P00146000",17,-0.001293,0.000738,-0.013603,0.000331,-0.000005,{"strike":557,"call":558,"put":569,"callItm":39,"putItm":88,"isAtm":88},147,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"ABNB  261002C00147000",11.45,14.8,12.41,5.41,0.9954,0.002145,-0.000135,0.001042,0.00334,{"contract_symbol":570,"symbol":570,"bid":259,"ask":571,"last":354,"change":572,"changePercent":9,"volume":177,"openInterest":573,"open_interest":573,"iv":267,"implied_volatility":267,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":88},"ABNB  261002P00147000",0.62,-0.07,770,-0.002394,0.001293,-0.016335,0.000579,-0.000009,{"strike":580,"call":581,"put":590,"callItm":39,"putItm":88,"isAtm":88},148,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":259,"changePercent":9,"volume":259,"openInterest":334,"open_interest":334,"iv":261,"implied_volatility":261,"delta":586,"gamma":568,"theta":587,"vega":588,"rho":589,"in_the_money":39},"ABNB  261002C00148000",11.2,14.1,10.45,0.992421,-0.004016,0.001622,0.003351,{"contract_symbol":591,"symbol":591,"bid":259,"ask":592,"last":72,"change":259,"changePercent":9,"volume":259,"openInterest":593,"open_interest":593,"iv":267,"implied_volatility":267,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":88},"ABNB  261002P00148000",0.54,60,-0.004266,0.002174,-0.019068,0.000974,-0.000016,{"strike":600,"call":601,"put":611,"callItm":39,"putItm":88,"isAtm":88},149,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":259,"changePercent":9,"volume":259,"openInterest":355,"open_interest":355,"iv":261,"implied_volatility":261,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"ABNB  261002C00149000",9.7,12.4,6.58,0.987897,0.005028,-0.02204,0.002442,0.003357,{"contract_symbol":612,"symbol":612,"bid":259,"ask":613,"last":435,"change":614,"changePercent":9,"volume":334,"openInterest":615,"open_interest":615,"iv":267,"implied_volatility":267,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":88},"ABNB  261002P00149000",0.24,-0.17,91,-0.007328,0.003515,-0.021802,0.001575,-0.000027,{"strike":622,"call":623,"put":635,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":628,"changePercent":9,"volume":334,"openInterest":629,"open_interest":629,"iv":261,"implied_volatility":261,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"ABNB  261002C00150000",9.2,11.95,8.85,3.7,241,0.98125,0.007324,-0.043297,0.003557,0.003355,{"contract_symbol":636,"symbol":636,"bid":259,"ask":72,"last":354,"change":637,"changePercent":9,"volume":229,"openInterest":638,"open_interest":638,"iv":267,"implied_volatility":267,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":88},"ABNB  261002P00150000",-0.02,358,-0.012143,0.005467,-0.024537,0.002449,-0.000046,{"strike":645,"call":646,"put":658,"callItm":39,"putItm":88,"isAtm":88},152.5,{"contract_symbol":647,"symbol":647,"bid":648,"ask":625,"last":649,"change":650,"changePercent":9,"volume":260,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":39},"ABNB  261002C00152500",6.15,6.18,-3.92,453,0.7597,0.960006,0.014615,-0.096444,0.006687,0.003332,{"contract_symbol":659,"symbol":659,"bid":259,"ask":660,"last":166,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":88},"ABNB  261002P00152500",0.28,-0.08,61,493,0.6375,-0.018768,0.009272,-0.034168,0.00356,-0.00007,{"strike":671,"call":672,"put":685,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":295,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"ABNB  261002C00155000",4.15,6.55,4.48,-1.77,126,0.6557,0.933713,0.025298,-0.149595,0.009991,0.00329,{"contract_symbol":686,"symbol":686,"bid":72,"ask":687,"last":106,"change":95,"changePercent":9,"volume":372,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":88},"ABNB  261002P00155000",0.17,354,0.5455,-0.035754,0.018575,-0.060656,0.006102,-0.000134,{"strike":696,"call":697,"put":709,"callItm":39,"putItm":88,"isAtm":88},157.5,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":702,"changePercent":9,"volume":355,"openInterest":499,"open_interest":499,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":39},"ABNB  261002C00157500",2.29,4.05,3.55,-0.28,0.5161,0.895187,0.045342,-0.202762,0.014093,0.003203,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":88},"ABNB  261002P00157500",0.21,0.58,0.32,-0.41,312,273,0.4661,-0.082791,0.042174,-0.137863,0.01184,-0.00031,{"strike":724,"call":725,"put":738,"callItm":39,"putItm":88,"isAtm":39},160,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":730,"changePercent":9,"volume":315,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":39},"ABNB  261002C00160000",1.13,1.7,1.42,-0.78,606,0.3467,0.817756,0.098275,-0.268946,0.020522,0.002972,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":743,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":88},"ABNB  261002P00160000",0.86,1.37,1.1,-0.47,23,102,0.4599,-0.245572,0.088196,-0.52568,0.024427,-0.000923,{"strike":753,"call":754,"put":766,"callItm":88,"putItm":39,"isAtm":39},162.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":712,"change":87,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":88},"ABNB  261002C00162500",0.36,0.76,56,512,0.363,0.489302,0.141583,-1.074743,0.030949,0.00179,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":771,"changePercent":9,"volume":772,"openInterest":499,"open_interest":499,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"ABNB  261002P00162500",2.08,3.45,4.28,1.22,25,0.4416,-0.507427,0.116384,-1.318239,0.030955,-0.001914,{"strike":780,"call":781,"put":791,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":782,"symbol":782,"bid":72,"ask":454,"last":687,"change":783,"changePercent":9,"volume":662,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":88},"ABNB  261002C00165000",-0.5,166,0.4435,0.229997,0.088225,-0.455455,0.023565,0.000843,{"contract_symbol":792,"symbol":792,"bid":793,"ask":260,"last":260,"change":794,"changePercent":9,"volume":188,"openInterest":328,"open_interest":328,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"ABNB  261002P00165000",3.65,0.68,0.4937,-0.745828,0.083666,-0.577244,0.024877,-0.002838,{"strike":802,"call":803,"put":814,"callItm":88,"putItm":39,"isAtm":88},167.5,{"contract_symbol":804,"symbol":804,"bid":259,"ask":353,"last":166,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":88},"ABNB  261002C00167500",-0.19,86,87,0.4996,0.099696,0.045166,-0.18108,0.013589,0.000366,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":819,"changePercent":9,"volume":348,"openInterest":188,"open_interest":188,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"ABNB  261002P00167500",5.3,9,7.65,-3.35,0.6304,-0.844069,0.048898,-0.393557,0.018566,-0.003256,{"strike":827,"call":828,"put":839,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":829,"symbol":829,"bid":259,"ask":283,"last":354,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":88},"ABNB  261002C00170000",-0.1,68,206,0.4941,0.027102,0.016307,-0.039369,0.004853,0.0001,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":259,"changePercent":9,"volume":259,"openInterest":188,"open_interest":188,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":39},"ABNB  261002P00170000",8.6,11.6,14.9,0.7934,-0.882441,0.032018,-0.348906,0.0153,-0.003454,{"strike":851,"call":852,"put":861,"callItm":88,"putItm":39,"isAtm":88},172.5,{"contract_symbol":853,"symbol":853,"bid":259,"ask":854,"last":435,"change":354,"changePercent":9,"volume":177,"openInterest":855,"open_interest":855,"iv":833,"implied_volatility":833,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":88},"ABNB  261002C00172500",0.12,116,0.005488,0.004096,-0.021558,0.001219,0.00002,{"contract_symbol":862,"symbol":862,"bid":863,"ask":584,"last":864,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":39},"ABNB  261002P00172500",10.8,8.29,-0.94206,0.018823,-0.311331,0.008995,-0.003728,{"strike":871,"call":872,"put":880,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":873,"symbol":873,"bid":259,"ask":157,"last":72,"change":259,"changePercent":9,"volume":259,"openInterest":874,"open_interest":874,"iv":833,"implied_volatility":833,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":88},"ABNB  261002C00175000",228,0.000808,0.000722,-0.019472,0.000215,0.000003,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":844,"implied_volatility":844,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":39},"ABNB  261002P00175000",13.6,15.9,25.43,-0.974519,0.009644,-0.273757,0.004609,-0.003903,{"strike":891,"call":892,"put":898,"callItm":88,"putItm":39,"isAtm":88},177.5,{"contract_symbol":893,"symbol":893,"bid":259,"ask":265,"last":166,"change":259,"changePercent":9,"volume":259,"openInterest":744,"open_interest":744,"iv":833,"implied_volatility":833,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":259,"in_the_money":88},"ABNB  261002C00177500",0.000087,0.000091,-0.017388,0.000027,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"ABNB  261002P00177500",16.1,19.1,23.11,-0.989988,0.004333,-0.236184,0.002071,-0.004017,{"strike":909,"call":910,"put":914,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":911,"symbol":911,"bid":259,"ask":265,"last":354,"change":259,"changePercent":9,"volume":259,"openInterest":221,"open_interest":221,"iv":833,"implied_volatility":833,"delta":912,"gamma":397,"theta":913,"vega":405,"rho":259,"in_the_money":88},"ABNB  261002C00180000",0.000007,-0.015306,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":844,"implied_volatility":844,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":39},"ABNB  261002P00180000",17.95,20.8,22.6,-0.996478,0.001716,-0.198613,0.00082,-0.004097,{"strike":925,"call":926,"put":931,"callItm":88,"putItm":39,"isAtm":88},182.5,{"contract_symbol":927,"symbol":927,"bid":259,"ask":265,"last":928,"change":259,"changePercent":9,"volume":259,"openInterest":929,"open_interest":929,"iv":833,"implied_volatility":833,"delta":259,"gamma":382,"theta":930,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00182500",0.09,101,-0.013224,{"contract_symbol":932,"symbol":932,"bid":394,"ask":933,"last":934,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":39},"ABNB  261002P00182500",24.1,32.15,-0.998888,0.000603,-0.161043,0.000288,-0.004163,{"strike":941,"call":942,"put":946,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":943,"symbol":943,"bid":259,"ask":435,"last":354,"change":387,"changePercent":9,"volume":944,"openInterest":455,"open_interest":455,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":945,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00185000",118,-0.011148,{"contract_symbol":947,"symbol":947,"bid":948,"ask":376,"last":949,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":844,"implied_volatility":844,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"ABNB  261002P00185000",23.1,29.6,-0.999684,0.000189,-0.123475,0.00009,-0.004223,{"strike":956,"call":957,"put":961,"callItm":88,"putItm":39,"isAtm":88},187.5,{"contract_symbol":958,"symbol":958,"bid":259,"ask":265,"last":38,"change":259,"changePercent":9,"volume":259,"openInterest":959,"open_interest":959,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":960,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00187500",90,-0.009669,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":965,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":39},"ABNB  261002P00187500",25.6,29.15,36.01,-0.999919,0.000053,-0.085907,0.000025,-0.004281,{"strike":972,"call":973,"put":978,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":974,"symbol":974,"bid":259,"ask":265,"last":265,"change":975,"changePercent":9,"volume":348,"openInterest":976,"open_interest":976,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":977,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00190000",2.12,41,-0.00948,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":39},"ABNB  261002P00190000",28.65,30.8,39.67,-0.999981,0.000013,-0.048371,0.000006,-0.004339,{"strike":989,"call":990,"put":993,"callItm":88,"putItm":39,"isAtm":88},192.5,{"contract_symbol":991,"symbol":991,"bid":259,"ask":265,"last":166,"change":259,"changePercent":9,"volume":259,"openInterest":333,"open_interest":333,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":992,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00192500",-0.00946,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":997,"gamma":879,"theta":998,"vega":382,"rho":999,"in_the_money":39},"ABNB  261002P00192500",31,34.1,-0.999996,-0.01637,-0.004396,{"strike":1001,"call":1002,"put":1006,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":1003,"symbol":1003,"bid":259,"ask":265,"last":530,"change":259,"changePercent":9,"volume":259,"openInterest":1004,"open_interest":1004,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1005,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00195000",16,-0.009441,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1011,"gamma":382,"theta":1012,"vega":259,"rho":1013,"in_the_money":39},"ABNB  261002P00195000",32.9,36.6,9.1,-0.999999,-0.001642,-0.004453,{"strike":1015,"call":1016,"put":1020,"callItm":88,"putItm":39,"isAtm":88},197.5,{"contract_symbol":1017,"symbol":1017,"bid":259,"ask":265,"last":1018,"change":259,"changePercent":9,"volume":259,"openInterest":333,"open_interest":333,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1019,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00197500",0.4,-0.009423,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1026,"vega":259,"rho":1027,"in_the_money":39},"ABNB  261002P00197500",35.4,39.1,13.66,-1,-0.000109,-0.00451,{"strike":1029,"call":1030,"put":1035,"callItm":88,"putItm":39,"isAtm":88},200,{"contract_symbol":1031,"symbol":1031,"bid":259,"ask":1032,"last":1033,"change":259,"changePercent":9,"volume":259,"openInterest":328,"open_interest":328,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1034,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00200000",1.15,0.39,-0.009407,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1040,"vega":259,"rho":1041,"in_the_money":39},"ABNB  261002P00200000",38.15,41.6,13.75,-0.000092,-0.004567,{"strike":1043,"call":1044,"put":1048,"callItm":88,"putItm":39,"isAtm":88},202.5,{"contract_symbol":1045,"symbol":1045,"bid":259,"ask":265,"last":1046,"change":259,"changePercent":9,"volume":259,"openInterest":355,"open_interest":355,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1047,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00202500",0.52,-0.009392,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1052,"vega":259,"rho":1053,"in_the_money":39},"ABNB  261002P00202500",40.4,44.1,-0.000077,-0.004624,{"strike":1055,"call":1056,"put":1060,"callItm":88,"putItm":39,"isAtm":88},205,{"contract_symbol":1057,"symbol":1057,"bid":259,"ask":265,"last":756,"change":259,"changePercent":9,"volume":259,"openInterest":1058,"open_interest":1058,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1059,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00205000",114,-0.009378,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1064,"vega":259,"rho":1065,"in_the_money":39},"ABNB  261002P00205000",43.25,46.6,-0.000064,-0.004681,{"strike":1067,"call":1068,"put":1071,"callItm":88,"putItm":39,"isAtm":88},207.5,{"contract_symbol":1069,"symbol":1069,"bid":259,"ask":265,"last":473,"change":259,"changePercent":9,"volume":259,"openInterest":177,"open_interest":177,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1070,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00207500",-0.009366,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1075,"vega":259,"rho":1076,"in_the_money":39},"ABNB  261002P00207500",45.4,49.1,-0.000051,-0.004738,{"strike":1078,"call":1079,"put":1082,"callItm":88,"putItm":39,"isAtm":88},210,{"contract_symbol":1080,"symbol":1080,"bid":259,"ask":265,"last":183,"change":259,"changePercent":9,"volume":259,"openInterest":278,"open_interest":278,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1081,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00210000",-0.009355,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1086,"vega":259,"rho":1087,"in_the_money":39},"ABNB  261002P00210000",47.9,51.6,-0.00004,-0.004795,{"strike":1089,"call":1090,"put":1093,"callItm":88,"putItm":39,"isAtm":88},212.5,{"contract_symbol":1091,"symbol":1091,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1092,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00212500",-0.009345,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1097,"vega":259,"rho":1098,"in_the_money":39},"ABNB  261002P00212500",50.3,54.1,-0.000031,-0.004853,{"strike":1100,"call":1101,"put":1104,"callItm":88,"putItm":39,"isAtm":88},215,{"contract_symbol":1102,"symbol":1102,"bid":259,"ask":265,"last":72,"change":259,"changePercent":9,"volume":259,"openInterest":334,"open_interest":334,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1103,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00215000",-0.009336,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1108,"vega":259,"rho":1109,"in_the_money":39},"ABNB  261002P00215000",53.25,56.6,-0.000022,-0.00491,{"strike":1111,"call":1112,"put":1115,"callItm":88,"putItm":39,"isAtm":88},217.5,{"contract_symbol":1113,"symbol":1113,"bid":259,"ask":265,"last":474,"change":259,"changePercent":9,"volume":259,"openInterest":193,"open_interest":193,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1114,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00217500",-0.009329,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":1119,"vega":259,"rho":1120,"in_the_money":39},"ABNB  261002P00217500",55.6,59.1,-0.000015,-0.004967,{"strike":1122,"call":1123,"put":1126,"callItm":88,"putItm":39,"isAtm":88},220,{"contract_symbol":1124,"symbol":1124,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1125,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00220000",-0.009324,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":578,"vega":259,"rho":1130,"in_the_money":39},"ABNB  261002P00220000",57.9,61.6,-0.005024,{"strike":1132,"call":1133,"put":1136,"callItm":88,"putItm":39,"isAtm":88},225,{"contract_symbol":1134,"symbol":1134,"bid":259,"ask":265,"last":66,"change":259,"changePercent":9,"volume":259,"openInterest":217,"open_interest":217,"iv":833,"implied_volatility":833,"delta":259,"gamma":259,"theta":1135,"vega":259,"rho":259,"in_the_money":88},"ABNB  261002C00225000",-0.009316,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":844,"implied_volatility":844,"delta":1025,"gamma":259,"theta":279,"vega":259,"rho":1140,"in_the_money":39},"ABNB  261002P00225000",62.9,66.6,-0.005138,"2026-10-02T05:10:30.562466+00:00"]