[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADI":3,"homepage-market-summary":30,"stock-options-ADI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Analog Devices, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Analog Devices is a leading analog, mixed-signal, and digital-signal processing chipmaker. The firm has a significant market share lead in converter chips, which are used to translate analog signals to digital and vice versa. The company serves tens of thousands of customers; more than half of its chip sales are to industrial and automotive end markets. ADI's chips are also incorporated into wireless infrastructure equipment.","24,500","Wilmington, MA",{"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},404.6,396.94,406.19,393.92,396.71,7.89,1.99,3146855.162035,74303,402.0201,445.91,0.91666698,2582097.685830534,90.7,10632,{"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":243,"updated_at":1664,"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},3768,12910,0.88,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239],{"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},"2027-06-17",259,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",351,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",477,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,258,269,280,293,305,318,330,341,352,364,375,387,400,413,424,436,447,459,470,482,493,505,516,529,541,553,564,577,588,601,615,628,642,658,673,689,706,724,742,763,782,803,823,847,869,890,912,936,958,982,1006,1031,1058,1082,1108,1134,1157,1184,1204,1228,1247,1268,1289,1313,1334,1355,1375,1394,1411,1429,1448,1467,1483,1498,1512,1524,1536,1548,1560,1570,1581,1592,1602,1613,1623,1634,1644,1654],{"strike":245,"call":246,"put":253,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":39},"ADI   261002C00215000",187.5,191.5,0,0.7874,0.004918,{"contract_symbol":254,"symbol":254,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":257,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00215000",2.15,0.6192,-0.009336,{"strike":259,"call":260,"put":266,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":264,"vega":250,"rho":265,"in_the_money":39},"ADI   261002C00220000",182.4,186.5,-0.000011,0.005032,{"contract_symbol":267,"symbol":267,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":268,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00220000",-0.009558,{"strike":270,"call":271,"put":277,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":275,"vega":250,"rho":276,"in_the_money":39},"ADI   261002C00225000",178.3,181.4,-0.0001,0.005147,{"contract_symbol":278,"symbol":278,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":279,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00225000",-0.009785,{"strike":281,"call":282,"put":290,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":95,"changePercent":9,"volume":287,"openInterest":287,"open_interest":287,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":288,"vega":250,"rho":289,"in_the_money":39},"ADI   261002C00230000",173.3,176.4,165.9,2,-0.00036,0.005261,{"contract_symbol":291,"symbol":291,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":292,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00230000",-0.010015,{"strike":294,"call":295,"put":302,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":95,"changePercent":9,"volume":287,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":300,"vega":250,"rho":301,"in_the_money":39},"ADI   261002C00235000",168.3,171.4,160.9,-0.000883,0.005375,{"contract_symbol":303,"symbol":303,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":304,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00235000",-0.010249,{"strike":306,"call":307,"put":315,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":313,"vega":250,"rho":314,"in_the_money":39},"ADI   261002C00240000",163.6,166.4,156.25,3,-0.001716,0.00549,{"contract_symbol":316,"symbol":316,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":317,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00240000",-0.010485,{"strike":319,"call":320,"put":327,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":325,"vega":250,"rho":326,"in_the_money":39},"ADI   261002C00245000",158.5,161.4,151.25,-0.002711,0.005604,{"contract_symbol":328,"symbol":328,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":329,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00245000",-0.010723,{"strike":331,"call":332,"put":338,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":336,"vega":250,"rho":337,"in_the_money":39},"ADI   261002C00250000",152.5,156.5,-0.004251,0.005718,{"contract_symbol":339,"symbol":339,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":340,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00250000",-0.010965,{"strike":342,"call":343,"put":349,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":347,"vega":250,"rho":348,"in_the_money":39},"ADI   261002C00255000",147.5,151.7,-0.006892,0.005833,{"contract_symbol":350,"symbol":350,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":351,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00255000",-0.011208,{"strike":353,"call":354,"put":361,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":359,"vega":250,"rho":360,"in_the_money":39},"ADI   261002C00260000",143.3,146.4,121,-0.010566,0.005947,{"contract_symbol":362,"symbol":362,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":363,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00260000",-0.011455,{"strike":365,"call":366,"put":372,"callItm":39,"putItm":88,"isAtm":88},265,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":370,"vega":250,"rho":371,"in_the_money":39},"ADI   261002C00265000",137.5,141.7,-0.014945,0.006062,{"contract_symbol":373,"symbol":373,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":374,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00265000",-0.011704,{"strike":376,"call":377,"put":384,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":382,"vega":250,"rho":383,"in_the_money":39},"ADI   261002C00270000",133.6,136.4,109.5,-0.019704,0.006176,{"contract_symbol":385,"symbol":385,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":386,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00270000",-0.011956,{"strike":388,"call":389,"put":396,"callItm":39,"putItm":88,"isAtm":88},275,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":394,"vega":250,"rho":395,"in_the_money":39},"ADI   261002C00275000",128.8,131.4,87,-0.02455,0.00629,{"contract_symbol":397,"symbol":397,"bid":250,"ask":255,"last":398,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":399,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00275000",0.64,-0.01221,{"strike":401,"call":402,"put":409,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":407,"vega":250,"rho":408,"in_the_money":39},"ADI   261002C00280000",123.5,126.4,84.79,-0.029396,0.006405,{"contract_symbol":410,"symbol":410,"bid":250,"ask":255,"last":411,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":412,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00280000",1.23,-0.012467,{"strike":414,"call":415,"put":421,"callItm":39,"putItm":88,"isAtm":88},285,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":419,"vega":250,"rho":420,"in_the_money":39},"ADI   261002C00285000",117.5,121.7,-0.034242,0.006519,{"contract_symbol":422,"symbol":422,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":423,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00285000",-0.012727,{"strike":425,"call":426,"put":432,"callItm":39,"putItm":88,"isAtm":88},290,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":430,"vega":250,"rho":431,"in_the_money":39},"ADI   261002C00290000",112.5,116.7,-0.039089,0.006633,{"contract_symbol":433,"symbol":433,"bid":250,"ask":255,"last":434,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":435,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00290000",1.25,-0.012989,{"strike":437,"call":438,"put":444,"callItm":39,"putItm":88,"isAtm":88},295,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":442,"vega":250,"rho":443,"in_the_money":39},"ADI   261002C00295000",107.5,111.7,-0.043937,0.006748,{"contract_symbol":445,"symbol":445,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":446,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00295000",-0.013254,{"strike":448,"call":449,"put":455,"callItm":39,"putItm":88,"isAtm":88},300,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":453,"vega":250,"rho":454,"in_the_money":39},"ADI   261002C00300000",102.5,106.5,-0.048784,0.006862,{"contract_symbol":456,"symbol":456,"bid":250,"ask":255,"last":177,"change":250,"changePercent":9,"volume":250,"openInterest":457,"open_interest":457,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":458,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00300000",5,-0.013522,{"strike":460,"call":461,"put":467,"callItm":39,"putItm":88,"isAtm":88},305,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":465,"vega":250,"rho":466,"in_the_money":39},"ADI   261002C00305000",97.5,101.8,-0.053632,0.006976,{"contract_symbol":468,"symbol":468,"bid":250,"ask":255,"last":101,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":469,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00305000",-0.013792,{"strike":471,"call":472,"put":478,"callItm":39,"putItm":88,"isAtm":88},310,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":476,"vega":250,"rho":477,"in_the_money":39},"ADI   261002C00310000",92.5,96.5,-0.05848,0.007091,{"contract_symbol":479,"symbol":479,"bid":250,"ask":255,"last":480,"change":250,"changePercent":9,"volume":250,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":481,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00310000",0.71,-0.014066,{"strike":483,"call":484,"put":490,"callItm":39,"putItm":88,"isAtm":88},312.5,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":488,"vega":250,"rho":489,"in_the_money":39},"ADI   261002C00312500",90,94.2,-0.060905,0.007148,{"contract_symbol":491,"symbol":491,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":492,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00312500",-0.014205,{"strike":494,"call":495,"put":501,"callItm":39,"putItm":88,"isAtm":88},315,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":499,"vega":250,"rho":500,"in_the_money":39},"ADI   261002C00315000",87.5,91.5,-0.063329,0.007205,{"contract_symbol":502,"symbol":502,"bid":250,"ask":255,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":503,"open_interest":503,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":504,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00315000",6,-0.014345,{"strike":506,"call":507,"put":513,"callItm":39,"putItm":88,"isAtm":88},317.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":511,"vega":250,"rho":512,"in_the_money":39},"ADI   261002C00317500",85,89,-0.065753,0.007262,{"contract_symbol":514,"symbol":514,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":515,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00317500",-0.014488,{"strike":517,"call":518,"put":524,"callItm":39,"putItm":88,"isAtm":88},320,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":522,"vega":250,"rho":523,"in_the_money":39},"ADI   261002C00320000",82.6,86.6,-0.068178,0.00732,{"contract_symbol":525,"symbol":525,"bid":250,"ask":255,"last":526,"change":250,"changePercent":9,"volume":250,"openInterest":527,"open_interest":527,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":528,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00320000",0.73,17,-0.014634,{"strike":530,"call":531,"put":537,"callItm":39,"putItm":88,"isAtm":88},322.5,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":535,"vega":250,"rho":536,"in_the_money":39},"ADI   261002C00322500",80.1,84.1,-0.070603,0.007377,{"contract_symbol":538,"symbol":538,"bid":250,"ask":255,"last":539,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":540,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00322500",0.78,-0.014927,{"strike":542,"call":543,"put":549,"callItm":39,"putItm":88,"isAtm":88},325,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":547,"vega":250,"rho":548,"in_the_money":39},"ADI   261002C00325000",77.6,81.5,-0.073028,0.007434,{"contract_symbol":550,"symbol":550,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":551,"open_interest":551,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":552,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00325000",18,-0.017061,{"strike":554,"call":555,"put":561,"callItm":39,"putItm":88,"isAtm":88},327.5,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":559,"vega":250,"rho":560,"in_the_money":39},"ADI   261002C00327500",75.1,79.1,-0.075453,0.007491,{"contract_symbol":562,"symbol":562,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":563,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00327500",-0.02237,{"strike":565,"call":566,"put":572,"callItm":39,"putItm":88,"isAtm":88},330,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":570,"vega":250,"rho":571,"in_the_money":39},"ADI   261002C00330000",72.6,76.6,-0.077878,0.007548,{"contract_symbol":573,"symbol":573,"bid":250,"ask":255,"last":574,"change":250,"changePercent":9,"volume":250,"openInterest":575,"open_interest":575,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":576,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00330000",0.57,20,-0.02905,{"strike":578,"call":579,"put":585,"callItm":39,"putItm":88,"isAtm":88},332.5,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":583,"vega":250,"rho":584,"in_the_money":39},"ADI   261002C00332500",70.1,74.1,-0.080304,0.007605,{"contract_symbol":586,"symbol":586,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":587,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00332500",-0.035755,{"strike":589,"call":590,"put":597,"callItm":39,"putItm":88,"isAtm":88},335,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":177,"gamma":250,"theta":595,"vega":250,"rho":596,"in_the_money":39},"ADI   261002C00335000",68.8,71.4,47.2,-0.082731,0.007663,{"contract_symbol":598,"symbol":598,"bid":250,"ask":255,"last":599,"change":250,"changePercent":9,"volume":250,"openInterest":527,"open_interest":527,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":600,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00335000",0.75,-0.042462,{"strike":602,"call":603,"put":611,"callItm":39,"putItm":88,"isAtm":88},337.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":607,"gamma":250,"theta":608,"vega":609,"rho":610,"in_the_money":39},"ADI   261002C00337500",65.1,69.1,0.999999,-0.085159,0.000001,0.00772,{"contract_symbol":612,"symbol":612,"bid":250,"ask":255,"last":613,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":614,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00337500",0.95,-0.049172,{"strike":616,"call":617,"put":624,"callItm":39,"putItm":88,"isAtm":88},340,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":607,"gamma":250,"theta":622,"vega":609,"rho":623,"in_the_money":39},"ADI   261002C00340000",62.6,66.6,27.05,-0.087588,0.007777,{"contract_symbol":625,"symbol":625,"bid":250,"ask":255,"last":626,"change":250,"changePercent":9,"volume":250,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":627,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00340000",0.76,-0.055885,{"strike":629,"call":630,"put":638,"callItm":39,"putItm":88,"isAtm":88},342.5,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":634,"gamma":609,"theta":635,"vega":636,"rho":637,"in_the_money":39},"ADI   261002C00342500",60.1,64.1,0.999996,-0.090019,0.000003,0.007834,{"contract_symbol":639,"symbol":639,"bid":250,"ask":255,"last":640,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":641,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00342500",1.84,-0.0626,{"strike":643,"call":644,"put":653,"callItm":39,"putItm":88,"isAtm":88},345,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":649,"gamma":636,"theta":650,"vega":651,"rho":652,"in_the_money":39},"ADI   261002C00345000",58.5,61.4,18.71,0.999991,-0.092451,0.000008,0.007891,{"contract_symbol":654,"symbol":654,"bid":250,"ask":255,"last":655,"change":250,"changePercent":9,"volume":250,"openInterest":656,"open_interest":656,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":657,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00345000",0.69,12,-0.069318,{"strike":659,"call":660,"put":669,"callItm":39,"putItm":88,"isAtm":88},347.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"ADI   261002C00347500",55,59,0.99998,0.000006,-0.094884,0.000017,0.007948,{"contract_symbol":670,"symbol":670,"bid":250,"ask":255,"last":671,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":672,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00347500",0.15,-0.076039,{"strike":674,"call":675,"put":685,"callItm":39,"putItm":88,"isAtm":88},350,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":251,"implied_volatility":251,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"ADI   261002C00350000",53.5,56.4,23.75,0.999955,0.000012,-0.097318,0.000036,0.008005,{"contract_symbol":686,"symbol":686,"bid":250,"ask":255,"last":671,"change":250,"changePercent":9,"volume":250,"openInterest":687,"open_interest":687,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":688,"vega":250,"rho":250,"in_the_money":88},"ADI   261002P00350000",23,-0.082762,{"strike":690,"call":691,"put":700,"callItm":39,"putItm":88,"isAtm":88},352.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":39},"ADI   261002C00352500",51,53.9,0.999903,0.000025,-0.099756,0.000075,0.008062,{"contract_symbol":701,"symbol":701,"bid":250,"ask":255,"last":702,"change":250,"changePercent":9,"volume":250,"openInterest":703,"open_interest":703,"iv":256,"implied_volatility":256,"delta":704,"gamma":250,"theta":705,"vega":609,"rho":250,"in_the_money":88},"ADI   261002P00352500",0.45,4,-0.000001,-0.089488,{"strike":707,"call":708,"put":717,"callItm":39,"putItm":88,"isAtm":88},355,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":197,"change":250,"changePercent":9,"volume":250,"openInterest":503,"open_interest":503,"iv":251,"implied_volatility":251,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":39},"ADI   261002C00355000",48.5,51.4,0.999798,0.00005,-0.102195,0.000148,0.008118,{"contract_symbol":718,"symbol":718,"bid":250,"ask":719,"last":720,"change":116,"changePercent":9,"volume":721,"openInterest":205,"open_interest":205,"iv":256,"implied_volatility":256,"delta":722,"gamma":609,"theta":723,"vega":636,"rho":250,"in_the_money":88},"ADI   261002P00355000",0.6,0.09,10,-0.000004,-0.096216,{"strike":725,"call":726,"put":736,"callItm":39,"putItm":88,"isAtm":88},357.5,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"ADI   261002C00357500",46.3,48.9,32,0.999598,0.000095,-0.104638,0.000281,0.008174,{"contract_symbol":737,"symbol":737,"bid":250,"ask":287,"last":738,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":256,"implied_volatility":256,"delta":264,"gamma":739,"theta":740,"vega":741,"rho":250,"in_the_money":88},"ADI   261002P00357500",0.39,0.000004,-0.102947,0.000009,{"strike":743,"call":744,"put":755,"callItm":39,"putItm":88,"isAtm":88},360,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":250,"changePercent":9,"volume":250,"openInterest":749,"open_interest":749,"iv":251,"implied_volatility":251,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":39},"ADI   261002C00360000",43.8,46.4,26.25,56,0.999229,0.000174,-0.107083,0.000514,0.008227,{"contract_symbol":756,"symbol":756,"bid":250,"ask":757,"last":72,"change":758,"changePercent":9,"volume":177,"openInterest":197,"open_interest":197,"iv":256,"implied_volatility":256,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":250,"in_the_money":88},"ADI   261002P00360000",0.25,-0.05,-0.000029,0.00001,-0.109681,0.000024,{"strike":764,"call":765,"put":774,"callItm":39,"putItm":88,"isAtm":88},362.5,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":39},"ADI   261002C00362500",41,43.9,0.998573,0.000306,-0.109531,0.000904,0.008278,{"contract_symbol":775,"symbol":775,"bid":250,"ask":776,"last":72,"change":250,"changePercent":9,"volume":188,"openInterest":777,"open_interest":777,"iv":256,"implied_volatility":256,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":704,"in_the_money":88},"ADI   261002P00362500",0.85,48,-0.000077,0.000026,-0.116417,0.00006,{"strike":783,"call":784,"put":795,"callItm":39,"putItm":88,"isAtm":88},365,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":789,"changePercent":9,"volume":177,"openInterest":551,"open_interest":551,"iv":251,"implied_volatility":251,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":39},"ADI   261002C00365000",38.8,41.4,30.1,9.6,0.997448,0.000518,-0.11198,0.001532,0.008325,{"contract_symbol":796,"symbol":796,"bid":250,"ask":797,"last":757,"change":250,"changePercent":9,"volume":250,"openInterest":798,"open_interest":798,"iv":256,"implied_volatility":256,"delta":799,"gamma":781,"theta":800,"vega":801,"rho":802,"in_the_money":88},"ADI   261002P00365000",1.1,84,-0.000191,-0.123157,0.000141,-0.000002,{"strike":804,"call":805,"put":814,"callItm":39,"putItm":88,"isAtm":88},367.5,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":39},"ADI   261002C00367500",35.8,38.9,0.995593,0.000846,-0.114431,0.002504,0.008365,{"contract_symbol":815,"symbol":815,"bid":250,"ask":816,"last":817,"change":250,"changePercent":9,"volume":250,"openInterest":818,"open_interest":818,"iv":256,"implied_volatility":256,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":722,"in_the_money":88},"ADI   261002P00367500",2.25,0.53,14,-0.000447,0.000134,-0.129898,0.000311,{"strike":824,"call":825,"put":836,"callItm":39,"putItm":88,"isAtm":88},370,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":830,"changePercent":9,"volume":188,"openInterest":205,"open_interest":205,"iv":251,"implied_volatility":251,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":39},"ADI   261002C00370000",33.5,36.4,28.05,1.75,0.992639,0.001335,-0.116883,0.003949,0.008394,{"contract_symbol":837,"symbol":837,"bid":250,"ask":101,"last":838,"change":839,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":256,"implied_volatility":256,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":88},"ADI   261002P00370000",0.56,0.33,783,1612,-0.000992,0.000278,-0.136643,0.000648,-0.000009,{"strike":848,"call":849,"put":859,"callItm":39,"putItm":88,"isAtm":88},372.5,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":251,"implied_volatility":251,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":39},"ADI   261002C00372500",31.3,33.9,18.56,0.9881,0.002031,-0.121826,0.006011,0.008409,{"contract_symbol":860,"symbol":860,"bid":250,"ask":861,"last":862,"change":250,"changePercent":9,"volume":250,"openInterest":863,"open_interest":863,"iv":256,"implied_volatility":256,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":88},"ADI   261002P00372500",0.8,0.2,42,-0.002083,0.000548,-0.14339,0.001275,-0.000019,{"strike":870,"call":871,"put":882,"callItm":39,"putItm":88,"isAtm":88},375,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":876,"changePercent":9,"volume":177,"openInterest":193,"open_interest":193,"iv":251,"implied_volatility":251,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":39},"ADI   261002C00375000",28.4,31.4,30,16.15,0.981362,0.002987,-0.158431,0.008839,0.008402,{"contract_symbol":883,"symbol":883,"bid":250,"ask":861,"last":179,"change":250,"changePercent":9,"volume":250,"openInterest":884,"open_interest":884,"iv":256,"implied_volatility":256,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":88},"ADI   261002P00375000",74,-0.004152,0.001021,-0.150139,0.002374,-0.000039,{"strike":891,"call":892,"put":902,"callItm":39,"putItm":88,"isAtm":88},377.5,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":250,"changePercent":9,"volume":250,"openInterest":703,"open_interest":703,"iv":251,"implied_volatility":251,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":39},"ADI   261002C00377500",25.9,28.9,21.65,0.971694,0.004248,-0.248651,0.012568,0.008369,{"contract_symbol":903,"symbol":903,"bid":250,"ask":72,"last":166,"change":904,"changePercent":9,"volume":905,"openInterest":906,"open_interest":906,"iv":256,"implied_volatility":256,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":88},"ADI   261002P00377500",-0.32,34,1879,-0.007866,0.001799,-0.156891,0.004186,-0.000074,{"strike":913,"call":914,"put":926,"callItm":39,"putItm":88,"isAtm":88},380,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":287,"openInterest":920,"open_interest":920,"iv":251,"implied_volatility":251,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"ADI   261002C00380000",23.7,26.5,22.8,5.05,58,0.958277,0.005842,-0.361767,0.017286,0.008299,{"contract_symbol":927,"symbol":927,"bid":250,"ask":702,"last":928,"change":121,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":256,"implied_volatility":256,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":88},"ADI   261002P00380000",0.08,35,1911,-0.014183,0.003007,-0.163646,0.006996,-0.000133,{"strike":937,"call":938,"put":948,"callItm":39,"putItm":88,"isAtm":88},382.5,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":942,"change":250,"changePercent":9,"volume":250,"openInterest":575,"open_interest":575,"iv":251,"implied_volatility":251,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":39},"ADI   261002C00382500",21.4,24,19.16,0.940254,0.007778,-0.475252,0.023015,0.008186,{"contract_symbol":949,"symbol":949,"bid":250,"ask":861,"last":950,"change":951,"changePercent":9,"volume":177,"openInterest":952,"open_interest":952,"iv":256,"implied_volatility":256,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":88},"ADI   261002P00382500",0.35,-0.25,7,-0.024376,0.004767,-0.171791,0.011092,-0.000229,{"strike":959,"call":960,"put":972,"callItm":39,"putItm":88,"isAtm":88},385,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":965,"changePercent":9,"volume":177,"openInterest":966,"open_interest":966,"iv":251,"implied_volatility":251,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":39},"ADI   261002C00385000",18.5,21.5,14.6,1.7,28,0.916808,0.010031,-0.58874,0.029681,0.008022,{"contract_symbol":973,"symbol":973,"bid":250,"ask":776,"last":862,"change":974,"changePercent":9,"volume":975,"openInterest":976,"open_interest":976,"iv":256,"implied_volatility":256,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":88},"ADI   261002P00385000",-0.65,796,811,-0.039993,0.007178,-0.195868,0.016702,-0.000375,{"strike":983,"call":984,"put":996,"callItm":39,"putItm":88,"isAtm":88},387.5,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":989,"changePercent":9,"volume":177,"openInterest":527,"open_interest":527,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":39},"ADI   261002C00387500",16.5,19.1,17.41,6.87,0.7463,0.899163,0.012205,-0.702231,0.034227,0.007913,{"contract_symbol":997,"symbol":997,"bid":250,"ask":177,"last":998,"change":999,"changePercent":9,"volume":721,"openInterest":312,"open_interest":312,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":88},"ADI   261002P00387500",0.52,-0.98,0.5811,-0.05146,0.009369,-0.245897,0.020456,-0.000483,{"strike":1007,"call":1008,"put":1019,"callItm":39,"putItm":88,"isAtm":88},390,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":986,"last":1011,"change":702,"changePercent":9,"volume":1012,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":623,"in_the_money":39},"ADI   261002C00390000",13.8,10.18,926,953,0.6992,0.878622,0.014877,-0.823313,0.03909,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":839,"change":1023,"changePercent":9,"volume":966,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":88},"ADI   261002P00390000",0.1,1.2,-1.87,26,0.6007,-0.087779,0.013688,-0.477139,0.030898,-0.000825,{"strike":1032,"call":1033,"put":1046,"callItm":39,"putItm":88,"isAtm":88},392.5,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":1038,"changePercent":9,"volume":177,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":39},"ADI   261002C00392500",11.6,14.7,12.22,3.17,13,0.6638,0.84792,0.018288,-1.031563,0.045613,0.007544,{"contract_symbol":1047,"symbol":1047,"bid":671,"ask":1048,"last":1049,"change":1050,"changePercent":9,"volume":1051,"openInterest":687,"open_interest":687,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":88},"ADI   261002P00392500",1.6,0.81,-1.69,11,0.6165,-0.134794,0.01815,-0.824152,0.042043,-0.001269,{"strike":1059,"call":1060,"put":1072,"callItm":39,"putItm":88,"isAtm":88},395,{"contract_symbol":1061,"symbol":1061,"bid":789,"ask":1062,"last":1063,"change":1064,"changePercent":9,"volume":197,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":39},"ADI   261002C00395000",12.2,10.46,4.96,508,0.6266,0.80915,0.022402,-1.295553,0.052747,0.007236,{"contract_symbol":1073,"symbol":1073,"bid":862,"ask":1074,"last":797,"change":1075,"changePercent":9,"volume":656,"openInterest":875,"open_interest":875,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":88},"ADI   261002P00395000",2.7,-2.2,0.603,-0.181992,0.022602,-1.173051,0.051217,-0.001714,{"strike":1083,"call":1084,"put":1097,"callItm":39,"putItm":88,"isAtm":88},397.5,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":1089,"changePercent":9,"volume":551,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":39},"ADI   261002C00397500",6.9,10.4,7.87,2.58,431,0.5791,0.763119,0.027496,-1.581512,0.059831,0.00686,{"contract_symbol":1098,"symbol":1098,"bid":757,"ask":1099,"last":1022,"change":1100,"changePercent":9,"volume":312,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":88},"ADI   261002P00397500",3.1,-3.7,38,0.5691,-0.233162,0.027735,-1.521953,0.05931,-0.002196,{"strike":1109,"call":1110,"put":1124,"callItm":39,"putItm":88,"isAtm":88},400,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":1115,"changePercent":9,"volume":1116,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":39},"ADI   261002C00400000",5.6,8.1,7.3,3.12,933,999,0.5539,0.695351,0.032608,-2.116781,0.067865,0.006277,{"contract_symbol":1125,"symbol":1125,"bid":719,"ask":1126,"last":287,"change":1127,"changePercent":9,"volume":875,"openInterest":209,"open_interest":209,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":88},"ADI   261002P00400000",3.4,-6.6,0.5211,-0.294034,0.034108,-1.895846,0.066782,-0.002769,{"strike":1135,"call":1136,"put":1149,"callItm":39,"putItm":88,"isAtm":39},402.5,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":730,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":39},"ADI   261002C00402500",3.8,6.5,4.78,2.24,57,0.538,0.611498,0.036747,-2.89194,0.074293,0.005539,{"contract_symbol":1150,"symbol":1150,"bid":101,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":88},"ADI   261002P00402500",0.4954,-0.380006,0.039647,-2.576294,0.073808,-0.003582,{"strike":1158,"call":1159,"put":1172,"callItm":88,"putItm":39,"isAtm":39},405,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":1163,"change":1164,"changePercent":9,"volume":1051,"openInterest":1165,"open_interest":1165,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":88},"ADI   261002C00405000",2.35,4.9,3.58,1.29,862,0.5076,0.51741,0.040503,-3.771052,0.077259,0.004704,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":1177,"changePercent":9,"volume":457,"openInterest":457,"open_interest":457,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":39},"ADI   261002P00405000",2.2,4.7,3.85,-5.98,0.4897,-0.482302,0.041982,-3.63282,0.077257,-0.004554,{"strike":1185,"call":1186,"put":1195,"callItm":88,"putItm":39,"isAtm":88},407.5,{"contract_symbol":1187,"symbol":1187,"bid":1022,"ask":1138,"last":1188,"change":526,"changePercent":9,"volume":527,"openInterest":193,"open_interest":193,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":88},"ADI   261002C00407500",2.1,0.4961,0.41478,0.040536,-2.850356,0.075562,0.00378,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":503,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":39},"ADI   261002P00407500",3.2,0.4562,-0.593317,0.043875,-2.549557,0.075208,-0.005609,{"strike":1205,"call":1206,"put":1218,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":758,"changePercent":9,"volume":527,"openInterest":1211,"open_interest":1211,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":88},"ADI   261002C00410000",0.65,2.8,1.35,71,0.4987,0.319022,0.036945,-1.976551,0.069232,0.002912,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":188,"last":1221,"change":250,"changePercent":9,"volume":250,"openInterest":703,"open_interest":703,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":39},"ADI   261002P00410000",5.1,15.9,0.3841,-0.731412,0.044291,-1.21001,0.063926,-0.006916,{"strike":1229,"call":1230,"put":1239,"callItm":88,"putItm":39,"isAtm":88},412.5,{"contract_symbol":1231,"symbol":1231,"bid":72,"ask":312,"last":1232,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":1233,"implied_volatility":1233,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":88},"ADI   261002C00412500",1.45,0.549,0.255739,0.030218,-1.61431,0.06234,0.002334,{"contract_symbol":1240,"symbol":1240,"bid":952,"ask":789,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":39},"ADI   261002P00412500",0.3435,-0.855886,0.034085,-0.488769,0.044,-0.00811,{"strike":1248,"call":1249,"put":1258,"callItm":88,"putItm":39,"isAtm":88},415,{"contract_symbol":1250,"symbol":1250,"bid":1021,"ask":1074,"last":1208,"change":250,"changePercent":9,"volume":250,"openInterest":1251,"open_interest":1251,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":88},"ADI   261002C00415000",79,0.6081,0.2125,0.024618,-1.402937,0.056255,0.001938,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":39},"ADI   261002P00415000",9.1,13.1,0.3702,-0.90749,0.023094,-0.307217,0.032127,-0.008642,{"strike":1269,"call":1270,"put":1279,"callItm":88,"putItm":39,"isAtm":88},417.5,{"contract_symbol":1271,"symbol":1271,"bid":72,"ask":1174,"last":1272,"change":250,"changePercent":9,"volume":250,"openInterest":503,"open_interest":503,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":88},"ADI   261002C00417500",0.3,0.656,0.176511,0.020381,-1.193944,0.050241,0.001609,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":39},"ADI   261002P00417500",11.5,14.1,0.4105,-0.933147,0.016286,-0.231596,0.02512,-0.008935,{"strike":1290,"call":1291,"put":1303,"callItm":88,"putItm":39,"isAtm":88},420,{"contract_symbol":1292,"symbol":1292,"bid":72,"ask":1293,"last":1294,"change":1295,"changePercent":9,"volume":503,"openInterest":1296,"open_interest":1296,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":88},"ADI   261002C00420000",1.9,0.16,-0.19,52,0.6925,0.144937,0.016974,-0.984953,0.044169,0.001321,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":986,"last":1306,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":1307,"implied_volatility":1307,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":39},"ADI   261002P00420000",13.9,54.7,0.4461,-0.951355,0.011669,-0.173612,0.019558,-0.00916,{"strike":1314,"call":1315,"put":1324,"callItm":88,"putItm":39,"isAtm":88},422.5,{"contract_symbol":1316,"symbol":1316,"bid":72,"ask":1174,"last":1317,"change":250,"changePercent":9,"volume":250,"openInterest":656,"open_interest":656,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":88},"ADI   261002C00422500",0.26,0.7165,0.11605,0.014065,-0.775965,0.03787,0.001058,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":39},"ADI   261002P00422500",16.7,18.9,0.479,-0.96421,0.008476,-0.130879,0.015255,-0.009335,{"strike":1335,"call":1336,"put":1345,"callItm":88,"putItm":39,"isAtm":88},425,{"contract_symbol":1337,"symbol":1337,"bid":250,"ask":255,"last":702,"change":250,"changePercent":9,"volume":250,"openInterest":1338,"open_interest":1338,"iv":1339,"implied_volatility":1339,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":88},"ADI   261002C00425000",25,0.7285,0.089463,0.011448,-0.576796,0.031339,0.000816,{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":39},"ADI   261002P00425000",18.8,22.6,0.5033,-0.974929,0.006005,-0.091693,0.011356,-0.009491,{"strike":1356,"call":1357,"put":1366,"callItm":88,"putItm":39,"isAtm":88},427.5,{"contract_symbol":1358,"symbol":1358,"bid":250,"ask":255,"last":1359,"change":250,"changePercent":9,"volume":250,"openInterest":193,"open_interest":193,"iv":1360,"implied_volatility":1360,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":88},"ADI   261002C00427500",0.36,0.7644,0.07497,0.009551,-0.490366,0.027431,0.000684,{"contract_symbol":1367,"symbol":1367,"bid":52,"ask":1368,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1374,"in_the_money":39},"ADI   261002P00427500",25.1,0.5111,-0.984928,0.003838,-0.052565,0.007371,-0.00964,{"strike":1376,"call":1377,"put":1385,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":1378,"symbol":1378,"bid":250,"ask":255,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":1379,"open_interest":1379,"iv":1360,"implied_volatility":1360,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":88},"ADI   261002C00430000",135,0.054883,0.007495,-0.476026,0.021528,0.000501,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":39},"ADI   261002P00430000",23.5,27.5,-0.991952,0.002224,-0.015398,0.004271,-0.009762,{"strike":1395,"call":1396,"put":1404,"callItm":88,"putItm":39,"isAtm":88},432.5,{"contract_symbol":1397,"symbol":1397,"bid":250,"ask":255,"last":1272,"change":250,"changePercent":9,"volume":250,"openInterest":1398,"open_interest":1398,"iv":1360,"implied_volatility":1360,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":88},"ADI   261002C00432500",16,0.039389,0.005743,-0.462861,0.016497,0.00036,{"contract_symbol":1405,"symbol":1405,"bid":1024,"ask":788,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1406,"gamma":1407,"theta":1408,"vega":1409,"rho":1410,"in_the_money":39},"ADI   261002P00432500",-0.995902,0.001222,-0.000743,0.002347,-0.009855,{"strike":1412,"call":1413,"put":1420,"callItm":88,"putItm":39,"isAtm":88},435,{"contract_symbol":1414,"symbol":1414,"bid":250,"ask":255,"last":671,"change":250,"changePercent":9,"volume":250,"openInterest":457,"open_interest":457,"iv":1360,"implied_volatility":1360,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":88},"ADI   261002C00435000",0.027716,0.0043,-0.449696,0.012349,0.000253,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":39},"ADI   261002P00435000",28.5,32.5,-0.998009,0.000637,-0.000482,0.001224,-0.009932,{"strike":1430,"call":1431,"put":1439,"callItm":88,"putItm":39,"isAtm":88},440,{"contract_symbol":1432,"symbol":1432,"bid":250,"ask":255,"last":1433,"change":250,"changePercent":9,"volume":250,"openInterest":703,"open_interest":703,"iv":1360,"implied_volatility":1360,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":88},"ADI   261002C00440000",1.61,0.012937,0.00225,-0.423368,0.006462,0.000118,{"contract_symbol":1440,"symbol":1440,"bid":827,"ask":1441,"last":1442,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":39},"ADI   261002P00440000",37.6,67.9,-0.999592,0.000149,-0.000433,0.000285,-0.010061,{"strike":1449,"call":1450,"put":1457,"callItm":88,"putItm":39,"isAtm":88},445,{"contract_symbol":1451,"symbol":1451,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":88},"ADI   261002C00445000",0.005587,0.001077,-0.397041,0.003094,0.000051,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":39},"ADI   261002P00445000",38.6,42.6,72.4,-0.99993,0.000028,-0.000388,0.000055,-0.010178,{"strike":1468,"call":1469,"put":1476,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":1470,"symbol":1470,"bid":250,"ask":255,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":1360,"implied_volatility":1360,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":88},"ADI   261002C00450000",0.002236,0.000473,-0.370714,0.00136,0.000021,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1480,"gamma":739,"theta":1481,"vega":741,"rho":1482,"in_the_money":39},"ADI   261002P00450000",43.5,47.5,-0.99999,-0.000346,-0.010293,{"strike":1484,"call":1485,"put":1491,"callItm":88,"putItm":39,"isAtm":88},455,{"contract_symbol":1486,"symbol":1486,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":651,"in_the_money":88},"ADI   261002C00455000",0.00083,0.000192,-0.344389,0.00055,{"contract_symbol":1492,"symbol":1492,"bid":710,"ask":1493,"last":1494,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1495,"gamma":609,"theta":1496,"vega":609,"rho":1497,"in_the_money":39},"ADI   261002P00455000",52.5,91,-0.999999,-0.000307,-0.010407,{"strike":1499,"call":1500,"put":1506,"callItm":88,"putItm":39,"isAtm":88},460,{"contract_symbol":1501,"symbol":1501,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":636,"in_the_money":88},"ADI   261002C00460000",0.000287,0.000072,-0.318063,0.000205,{"contract_symbol":1507,"symbol":1507,"bid":677,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1510,"vega":250,"rho":1511,"in_the_money":39},"ADI   261002P00460000",57.6,-1,-0.00027,-0.010522,{"strike":1513,"call":1514,"put":1519,"callItm":88,"putItm":39,"isAtm":88},465,{"contract_symbol":1515,"symbol":1515,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":1516,"gamma":696,"theta":1517,"vega":1518,"rho":609,"in_the_money":88},"ADI   261002C00465000",0.000092,-0.29174,0.000071,{"contract_symbol":1520,"symbol":1520,"bid":646,"ask":619,"last":1521,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1522,"vega":250,"rho":1523,"in_the_money":39},"ADI   261002P00465000",91.9,-0.000236,-0.010636,{"strike":1525,"call":1526,"put":1530,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":1527,"symbol":1527,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":1463,"gamma":651,"theta":1528,"vega":1529,"rho":250,"in_the_money":88},"ADI   261002C00470000",-0.265428,0.000023,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1534,"vega":250,"rho":1535,"in_the_money":39},"ADI   261002P00470000",63.5,67.5,-0.000205,-0.010751,{"strike":1537,"call":1538,"put":1543,"callItm":88,"putItm":39,"isAtm":88},475,{"contract_symbol":1539,"symbol":1539,"bid":250,"ask":255,"last":797,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":1360,"implied_volatility":1360,"delta":651,"gamma":1540,"theta":1541,"vega":1542,"rho":250,"in_the_money":88},"ADI   261002C00475000",0.000002,-0.239142,0.000007,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":568,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1546,"vega":250,"rho":1547,"in_the_money":39},"ADI   261002P00475000",68.5,-0.000176,-0.010865,{"strike":1549,"call":1550,"put":1554,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":1551,"symbol":1551,"bid":250,"ask":255,"last":928,"change":250,"changePercent":9,"volume":250,"openInterest":1552,"open_interest":1552,"iv":1360,"implied_volatility":1360,"delta":1540,"gamma":609,"theta":1553,"vega":1540,"rho":250,"in_the_money":88},"ADI   261002C00480000",1489,-0.214494,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1558,"vega":250,"rho":1559,"in_the_money":39},"ADI   261002P00480000",73.5,77.5,-0.00015,-0.010979,{"strike":1561,"call":1562,"put":1565,"callItm":88,"putItm":39,"isAtm":88},485,{"contract_symbol":1563,"symbol":1563,"bid":250,"ask":255,"last":719,"change":250,"changePercent":9,"volume":250,"openInterest":1039,"open_interest":1039,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1564,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00485000",-0.200472,{"contract_symbol":1566,"symbol":1566,"bid":1567,"ask":520,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1568,"vega":250,"rho":1569,"in_the_money":39},"ADI   261002P00485000",78.5,-0.000126,-0.011094,{"strike":1571,"call":1572,"put":1575,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":1573,"symbol":1573,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1574,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00490000",-0.191308,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1580,"vega":250,"rho":351,"in_the_money":39},"ADI   261002P00490000",83.5,87.6,117.2,-0.000105,{"strike":1582,"call":1583,"put":1586,"callItm":88,"putItm":39,"isAtm":88},495,{"contract_symbol":1584,"symbol":1584,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1585,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00495000",-0.18604,{"contract_symbol":1587,"symbol":1587,"bid":1588,"ask":1589,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1590,"vega":250,"rho":1591,"in_the_money":39},"ADI   261002P00495000",88.5,92.6,-0.000087,-0.011322,{"strike":1593,"call":1594,"put":1597,"callItm":88,"putItm":39,"isAtm":88},500,{"contract_symbol":1595,"symbol":1595,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1596,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00500000",-0.18407,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":463,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1600,"vega":250,"rho":1601,"in_the_money":39},"ADI   261002P00500000",93.5,-0.000071,-0.011437,{"strike":1603,"call":1604,"put":1607,"callItm":88,"putItm":39,"isAtm":88},505,{"contract_symbol":1605,"symbol":1605,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1606,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00505000",-0.183687,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1611,"vega":250,"rho":1612,"in_the_money":39},"ADI   261002P00505000",98.5,102.6,-0.000058,-0.011551,{"strike":1614,"call":1615,"put":1618,"callItm":88,"putItm":39,"isAtm":88},510,{"contract_symbol":1616,"symbol":1616,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1617,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00510000",-0.183671,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":440,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1621,"vega":250,"rho":1622,"in_the_money":39},"ADI   261002P00510000",103.5,-0.000047,-0.011666,{"strike":1624,"call":1625,"put":1628,"callItm":88,"putItm":39,"isAtm":88},520,{"contract_symbol":1626,"symbol":1626,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1627,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00520000",-0.183647,{"contract_symbol":1629,"symbol":1629,"bid":1630,"ask":1631,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1632,"vega":250,"rho":1633,"in_the_money":39},"ADI   261002P00520000",113.5,117.6,-0.00003,-0.011894,{"strike":1635,"call":1636,"put":1639,"callItm":88,"putItm":39,"isAtm":88},530,{"contract_symbol":1637,"symbol":1637,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1638,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00530000",-0.183626,{"contract_symbol":1640,"symbol":1640,"bid":404,"ask":1641,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1642,"vega":250,"rho":1643,"in_the_money":39},"ADI   261002P00530000",127.5,-0.000017,-0.012123,{"strike":1645,"call":1646,"put":1649,"callItm":88,"putItm":39,"isAtm":88},540,{"contract_symbol":1647,"symbol":1647,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1648,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00540000",-0.183609,{"contract_symbol":1650,"symbol":1650,"bid":1651,"ask":368,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":1652,"vega":250,"rho":1653,"in_the_money":39},"ADI   261002P00540000",133.5,-0.000007,-0.012352,{"strike":1655,"call":1656,"put":1659,"callItm":88,"putItm":39,"isAtm":88},550,{"contract_symbol":1657,"symbol":1657,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1360,"implied_volatility":1360,"delta":250,"gamma":250,"theta":1658,"vega":250,"rho":250,"in_the_money":88},"ADI   261002C00550000",-0.183595,{"contract_symbol":1660,"symbol":1660,"bid":1661,"ask":1662,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1369,"implied_volatility":1369,"delta":1509,"gamma":250,"theta":704,"vega":250,"rho":1663,"in_the_money":39},"ADI   261002P00550000",143.5,147.6,-0.01258,"2026-10-02T00:47:22.076051+00:00"]