[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADSK":3,"homepage-market-summary":30,"stock-options-ADSK":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADSK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Autodesk Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 1982, Autodesk is a multinational software company best known for pioneering computer-aided design, or CAD, with its AutoCAD product. Nowadays, Autodesk provides design software for a variety of verticals, including architecture & construction, manufacturing, and media & entertainment. Autodesk products have been used in some of the world's most iconic landmarks, like Burj Khalifa, and well-known movie titles like Avatar.","14,300","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},211.331,213.92,216.5091,208.89,209,2.331,1.12,2281134.056327,42650,212.0616,344.39001,0.5,2686981.9633287904,61.3,10392,{"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":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":247,"updated_at":1181,"task_id":9},"SUCCESS",211.33,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":66,"implied_volatility":180},374,4630,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"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":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":177,"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},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,262,274,286,298,309,321,332,345,359,374,390,408,426,448,469,490,510,534,559,584,611,639,664,690,713,734,759,785,807,828,847,866,883,902,918,933,946,961,978,992,1006,1019,1031,1042,1053,1066,1079,1091,1102,1113,1125,1136,1148,1160,1170],{"strike":249,"call":250,"put":257,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":254,"vega":254,"rho":256,"in_the_money":39},"ADSK  261002C00125000",82.1,90.7,0,0.9685,0.003195,{"contract_symbol":258,"symbol":258,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":261,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00125000",4.9,0.7021,-0.105115,{"strike":263,"call":264,"put":271,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":254,"changePercent":9,"volume":254,"openInterest":205,"open_interest":205,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":269,"vega":254,"rho":270,"in_the_money":39},"ADSK  261002C00130000",77.1,85.7,77.08,-0.000006,0.003322,{"contract_symbol":272,"symbol":272,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":273,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00130000",-0.109334,{"strike":275,"call":276,"put":283,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":254,"changePercent":9,"volume":254,"openInterest":205,"open_interest":205,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":281,"vega":254,"rho":282,"in_the_money":39},"ADSK  261002C00135000",72.1,80.7,74.07,-0.000015,0.00345,{"contract_symbol":284,"symbol":284,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":285,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00135000",-0.113558,{"strike":287,"call":288,"put":295,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":293,"vega":254,"rho":294,"in_the_money":39},"ADSK  261002C00140000",67.1,75.7,69.1,-0.000028,0.003578,{"contract_symbol":296,"symbol":296,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":297,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00140000",-0.117785,{"strike":299,"call":300,"put":306,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":304,"vega":254,"rho":305,"in_the_money":39},"ADSK  261002C00145000",62.4,70.7,-0.000044,0.003706,{"contract_symbol":307,"symbol":307,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":308,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00145000",-0.122015,{"strike":310,"call":311,"put":317,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":315,"vega":254,"rho":316,"in_the_money":39},"ADSK  261002C00150000",57.1,65.7,-0.000062,0.003833,{"contract_symbol":318,"symbol":318,"bid":254,"ask":319,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":320,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00150000",0.85,-0.126247,{"strike":322,"call":323,"put":329,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":327,"vega":254,"rho":328,"in_the_money":39},"ADSK  261002C00155000",52.1,60.7,-0.000083,0.003961,{"contract_symbol":330,"symbol":330,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":331,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00155000",-0.130483,{"strike":333,"call":334,"put":340,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":338,"vega":254,"rho":339,"in_the_money":39},"ADSK  261002C00160000",47.1,55.7,-0.000107,0.004089,{"contract_symbol":341,"symbol":341,"bid":254,"ask":259,"last":342,"change":254,"changePercent":9,"volume":254,"openInterest":343,"open_interest":343,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":344,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00160000",0.75,189,-0.134721,{"strike":346,"call":347,"put":353,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":178,"gamma":254,"theta":351,"vega":254,"rho":352,"in_the_money":39},"ADSK  261002C00165000",42.1,50.7,-0.000133,0.004217,{"contract_symbol":354,"symbol":354,"bid":254,"ask":355,"last":356,"change":254,"changePercent":9,"volume":254,"openInterest":357,"open_interest":357,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":358,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00165000",0.7,0.32,9,-0.138961,{"strike":360,"call":361,"put":369,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":365,"gamma":366,"theta":367,"vega":366,"rho":368,"in_the_money":39},"ADSK  261002C00170000",38.3,45.7,0.999997,0.000002,-0.000162,0.004345,{"contract_symbol":370,"symbol":370,"bid":254,"ask":259,"last":371,"change":254,"changePercent":9,"volume":254,"openInterest":372,"open_interest":372,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":373,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00170000",0.2,23,-0.143204,{"strike":375,"call":376,"put":385,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":39},"ADSK  261002C00175000",32.4,40.4,0.999953,0.000019,-0.000193,0.000021,0.004472,{"contract_symbol":386,"symbol":386,"bid":254,"ask":355,"last":387,"change":254,"changePercent":9,"volume":254,"openInterest":388,"open_interest":388,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":389,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002P00175000",0.57,11,-0.14745,{"strike":391,"call":392,"put":401,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"ADSK  261002C00180000",27.6,35.7,0.999563,0.000151,-0.000228,0.000168,0.004598,{"contract_symbol":402,"symbol":402,"bid":254,"ask":259,"last":403,"change":254,"changePercent":9,"volume":254,"openInterest":404,"open_interest":404,"iv":260,"implied_volatility":260,"delta":405,"gamma":366,"theta":406,"vega":407,"rho":254,"in_the_money":88},"ADSK  261002P00180000",0.47,122,-0.000002,-0.151699,0.000001,{"strike":409,"call":410,"put":419,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"ADSK  261002C00185000",23.1,30.7,0.997184,0.000834,-0.014637,0.000924,0.004712,{"contract_symbol":420,"symbol":420,"bid":254,"ask":259,"last":371,"change":254,"changePercent":9,"volume":254,"openInterest":421,"open_interest":421,"iv":260,"implied_volatility":260,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":254,"in_the_money":88},"ADSK  261002P00185000",38,-0.000072,0.000038,-0.15595,0.000031,{"strike":427,"call":428,"put":439,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":254,"changePercent":9,"volume":254,"openInterest":433,"open_interest":433,"iv":255,"implied_volatility":255,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"ADSK  261002C00190000",17.8,25.7,19,10,0.986918,0.003249,-0.125627,0.0036,0.004784,{"contract_symbol":440,"symbol":440,"bid":254,"ask":319,"last":441,"change":442,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":260,"implied_volatility":260,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":269,"in_the_money":88},"ADSK  261002P00190000",2.45,2.4,132,-0.001139,0.000505,-0.160205,0.000406,{"strike":449,"call":450,"put":459,"callItm":39,"putItm":88,"isAtm":88},192.5,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"ADSK  261002C00192500",15.1,23.2,0.974812,0.005677,-0.241308,0.006291,0.004781,{"contract_symbol":460,"symbol":460,"bid":254,"ask":319,"last":461,"change":462,"changePercent":9,"volume":178,"openInterest":463,"open_interest":463,"iv":260,"implied_volatility":260,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":88},"ADSK  261002P00192500",2.46,1.51,298,-0.003647,0.001452,-0.162334,0.001167,-0.00002,{"strike":470,"call":471,"put":480,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"ADSK  261002C00195000",14,20.7,0.954791,0.009184,-0.368647,0.010177,0.004734,{"contract_symbol":481,"symbol":481,"bid":254,"ask":482,"last":483,"change":94,"changePercent":9,"volume":52,"openInterest":484,"open_interest":484,"iv":260,"implied_volatility":260,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":88},"ADSK  261002P00195000",0.6,0.25,77,-0.010182,0.003605,-0.164465,0.002896,-0.000056,{"strike":491,"call":492,"put":501,"callItm":39,"putItm":88,"isAtm":88},197.5,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"ADSK  261002C00197500",10.5,18.3,0.924071,0.013793,-0.496002,0.015285,0.004628,{"contract_symbol":502,"symbol":502,"bid":254,"ask":26,"last":72,"change":95,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":260,"implied_volatility":260,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":88},"ADSK  261002P00197500",27,98,-0.02496,0.007772,-0.166599,0.006243,-0.000137,{"strike":511,"call":512,"put":523,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":178,"openInterest":433,"open_interest":433,"iv":255,"implied_volatility":255,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"ADSK  261002C00200000",7.8,15.7,16.19,6.16,0.880217,0.019285,-0.623359,0.021371,0.004448,{"contract_symbol":524,"symbol":524,"bid":254,"ask":525,"last":526,"change":527,"changePercent":9,"volume":473,"openInterest":528,"open_interest":528,"iv":260,"implied_volatility":260,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":88},"ADSK  261002P00200000",0.4,0.1,-0.55,375,-0.054109,0.014622,-0.174335,0.011747,-0.000297,{"strike":535,"call":536,"put":546,"callItm":39,"putItm":88,"isAtm":88},202.5,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":538,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"ADSK  261002C00202500",5.3,13.4,0.8667,0.847372,0.025442,-0.750719,0.025231,0.004331,{"contract_symbol":547,"symbol":547,"bid":254,"ask":548,"last":549,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"ADSK  261002P00202500",1.45,0.17,-2.53,2,136,0.6214,-0.078543,0.022055,-0.238838,0.015683,-0.000431,{"strike":560,"call":561,"put":571,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":562,"symbol":562,"bid":563,"ask":65,"last":564,"change":254,"changePercent":9,"volume":254,"openInterest":193,"open_interest":193,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"ADSK  261002C00205000",3,6,0.7689,0.798047,0.034238,-0.947182,0.030123,0.004123,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":576,"changePercent":9,"volume":197,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":88},"ADSK  261002P00205000",0.15,1.85,0.68,-0.47,63,0.5889,-0.140246,0.035373,-0.456343,0.023838,-0.00077,{"strike":585,"call":586,"put":599,"callItm":39,"putItm":88,"isAtm":88},207.5,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":591,"changePercent":9,"volume":592,"openInterest":503,"open_interest":503,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"ADSK  261002C00207500",2.1,9.4,5.64,2.54,4,0.7588,0.701675,0.042724,-1.565055,0.037099,0.00365,{"contract_symbol":600,"symbol":600,"bid":483,"ask":601,"last":602,"change":603,"changePercent":9,"volume":564,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":88},"ADSK  261002P00207500",1.4,0.72,-1.28,49,0.5182,-0.223631,0.053916,-0.72386,0.031971,-0.001228,{"strike":612,"call":613,"put":625,"callItm":39,"putItm":88,"isAtm":39},210,{"contract_symbol":614,"symbol":614,"bid":442,"ask":615,"last":616,"change":617,"changePercent":9,"volume":193,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":39},"ADSK  261002C00210000",5.1,3.78,1.18,61,0.758,0.585985,0.048052,-2.485481,0.04168,0.003064,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":88},"ADSK  261002P00210000",0.9,1.8,1.63,-4.07,7,58,0.4524,-0.365689,0.077715,-1.228355,0.040233,-0.002009,{"strike":640,"call":641,"put":653,"callItm":88,"putItm":39,"isAtm":39},212.5,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":551,"change":645,"changePercent":9,"volume":178,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":88},"ADSK  261002C00212500",0.65,4.5,0.55,56,0.6998,0.459263,0.053018,-2.563954,0.042452,0.002418,{"contract_symbol":654,"symbol":654,"bid":526,"ask":655,"last":656,"change":254,"changePercent":9,"volume":254,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":39},"ADSK  261002P00212500",6.6,5.17,12,0.5961,-0.550046,0.062072,-2.124384,0.042339,-0.003052,{"strike":665,"call":666,"put":678,"callItm":88,"putItm":39,"isAtm":88},215,{"contract_symbol":667,"symbol":667,"bid":526,"ask":668,"last":669,"change":670,"changePercent":9,"volume":671,"openInterest":665,"open_interest":665,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":88},"ADSK  261002C00215000",1.55,1.37,0.37,115,0.5638,0.292856,0.057021,-1.094799,0.036784,0.001556,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":683,"changePercent":9,"volume":178,"openInterest":310,"open_interest":310,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":39},"ADSK  261002P00215000",2.2,8.9,4.4,-1.76,0.7257,-0.661348,0.047127,-1.711809,0.039135,-0.003707,{"strike":691,"call":692,"put":703,"callItm":88,"putItm":39,"isAtm":88},217.5,{"contract_symbol":693,"symbol":693,"bid":371,"ask":178,"last":694,"change":695,"changePercent":9,"volume":52,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":88},"ADSK  261002C00217500",0.63,0.28,137,0.5583,0.16845,0.042125,-0.52947,0.026911,0.000897,{"contract_symbol":704,"symbol":704,"bid":551,"ask":705,"last":706,"change":254,"changePercent":9,"volume":254,"openInterest":551,"open_interest":551,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"ADSK  261002P00217500",10.3,12.6,0.805,-0.743902,0.037373,-1.299249,0.034427,-0.004207,{"strike":714,"call":715,"put":724,"callItm":88,"putItm":39,"isAtm":88},220,{"contract_symbol":716,"symbol":716,"bid":254,"ask":668,"last":643,"change":525,"changePercent":9,"volume":432,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":88},"ADSK  261002C00220000",82,0.628,0.113086,0.028549,-0.364121,0.020517,0.000602,{"contract_symbol":725,"symbol":725,"bid":644,"ask":706,"last":726,"change":254,"changePercent":9,"volume":254,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"ADSK  261002P00220000",16.3,164,0.8381,-0.815315,0.029742,-0.886693,0.028523,-0.004646,{"strike":735,"call":736,"put":747,"callItm":88,"putItm":39,"isAtm":88},222.5,{"contract_symbol":737,"symbol":737,"bid":72,"ask":319,"last":38,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":88},"ADSK  261002C00222500",-0.21,18,412,0.6526,0.066029,0.018386,-0.199226,0.013729,0.000352,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":563,"openInterest":592,"open_interest":592,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":39},"ADSK  261002P00222500",6.9,14.6,11.98,-5.12,0.8291,-0.880489,0.02249,-0.511837,0.021337,-0.005053,{"strike":760,"call":761,"put":773,"callItm":88,"putItm":39,"isAtm":88},225,{"contract_symbol":762,"symbol":762,"bid":254,"ask":763,"last":106,"change":764,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":88},"ADSK  261002C00225000",1.7,-0.17,64,819,0.6011,0.022454,0.008305,-0.053243,0.005712,0.00012,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":178,"openInterest":432,"open_interest":432,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"ADSK  261002P00225000",10.1,15.8,12.58,-1.29,0.8677,-0.91587,0.016635,-0.351111,0.016518,-0.005304,{"strike":786,"call":787,"put":796,"callItm":88,"putItm":39,"isAtm":88},227.5,{"contract_symbol":788,"symbol":788,"bid":254,"ask":72,"last":72,"change":789,"changePercent":9,"volume":563,"openInterest":372,"open_interest":372,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":88},"ADSK  261002C00227500",-0.15,0.5827,0.007247,0.003223,-0.014672,0.002149,0.000039,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":39},"ADSK  261002P00227500",11.8,19.6,7.6,0.9232,-0.936888,0.012549,-0.265894,0.013256,-0.00548,{"strike":808,"call":809,"put":819,"callItm":88,"putItm":39,"isAtm":88},230,{"contract_symbol":810,"symbol":810,"bid":254,"ask":371,"last":811,"change":812,"changePercent":9,"volume":551,"openInterest":813,"open_interest":813,"iv":790,"implied_volatility":790,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":88},"ADSK  261002C00230000",0.08,-2.12,75,0.002433,0.001215,-0.013979,0.00081,0.000013,{"contract_symbol":820,"symbol":820,"bid":515,"ask":821,"last":739,"change":822,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":801,"implied_volatility":801,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":39},"ADSK  261002P00230000",20.2,-5.5,-0.96108,0.008534,-0.180766,0.009015,-0.005671,{"strike":829,"call":830,"put":838,"callItm":88,"putItm":39,"isAtm":88},232.5,{"contract_symbol":831,"symbol":831,"bid":254,"ask":319,"last":38,"change":832,"changePercent":9,"volume":178,"openInterest":657,"open_interest":657,"iv":790,"implied_volatility":790,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":88},"ADSK  261002C00232500",-1.91,0.000729,0.000404,-0.013336,0.000269,0.000004,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"ADSK  261002P00232500",16.8,25,-0.976979,0.005522,-0.09564,0.005833,-0.005819,{"strike":848,"call":849,"put":856,"callItm":88,"putItm":39,"isAtm":88},235,{"contract_symbol":850,"symbol":850,"bid":254,"ask":259,"last":851,"change":254,"changePercent":9,"volume":254,"openInterest":765,"open_interest":765,"iv":790,"implied_volatility":790,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":407,"in_the_money":88},"ADSK  261002C00235000",0.3,0.000196,0.000119,-0.012792,0.000079,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"ADSK  261002P00235000",19.3,27.8,27.96,-0.986932,0.003405,-0.020312,0.003597,-0.005936,{"strike":867,"call":868,"put":874,"callItm":88,"putItm":39,"isAtm":88},237.5,{"contract_symbol":869,"symbol":869,"bid":254,"ask":259,"last":870,"change":254,"changePercent":9,"volume":254,"openInterest":871,"open_interest":871,"iv":790,"implied_volatility":790,"delta":872,"gamma":425,"theta":873,"vega":383,"rho":254,"in_the_money":88},"ADSK  261002C00237500",0.35,30,0.000047,-0.012625,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":39},"ADSK  261002P00237500",21.8,30.3,-0.992876,0.002004,-0.00063,0.002117,-0.006032,{"strike":884,"call":885,"put":892,"callItm":88,"putItm":39,"isAtm":88},240,{"contract_symbol":886,"symbol":886,"bid":254,"ask":259,"last":811,"change":254,"changePercent":9,"volume":254,"openInterest":887,"open_interest":887,"iv":790,"implied_volatility":790,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":254,"in_the_money":88},"ADSK  261002C00240000",51,0.00001,0.000007,-0.012589,0.000005,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":801,"implied_volatility":801,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":39},"ADSK  261002P00240000",24.1,33,22.73,-0.996267,0.001128,-0.000572,0.001191,-0.006114,{"strike":903,"call":904,"put":909,"callItm":88,"putItm":39,"isAtm":88},242.5,{"contract_symbol":905,"symbol":905,"bid":254,"ask":259,"last":906,"change":254,"changePercent":9,"volume":254,"openInterest":907,"open_interest":907,"iv":790,"implied_volatility":790,"delta":366,"gamma":366,"theta":908,"vega":407,"rho":254,"in_the_money":88},"ADSK  261002C00242500",0.24,67,-0.012555,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":39},"ADSK  261002P00242500",26.8,35.4,-0.998118,0.000607,-0.000538,0.000642,-0.006187,{"strike":919,"call":920,"put":925,"callItm":88,"putItm":39,"isAtm":88},245,{"contract_symbol":921,"symbol":921,"bid":254,"ask":627,"last":922,"change":254,"changePercent":9,"volume":254,"openInterest":923,"open_interest":923,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":924,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00245000",0.45,45,-0.012524,{"contract_symbol":926,"symbol":926,"bid":927,"ask":421,"last":841,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":39},"ADSK  261002P00245000",29.3,-0.999087,0.000314,-0.000507,0.000331,-0.006256,{"strike":934,"call":935,"put":938,"callItm":88,"putItm":39,"isAtm":88},247.5,{"contract_symbol":936,"symbol":936,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":937,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00247500",-0.012495,{"contract_symbol":939,"symbol":939,"bid":940,"ask":379,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":39},"ADSK  261002P00247500",31.8,-0.999573,0.000155,-0.000479,0.000164,-0.006323,{"strike":947,"call":948,"put":952,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":949,"symbol":949,"bid":254,"ask":950,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":631,"open_interest":631,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":951,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00250000",2.6,-0.012469,{"contract_symbol":953,"symbol":953,"bid":954,"ask":209,"last":955,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"ADSK  261002P00250000",34.3,28.34,-0.999807,0.000074,-0.000452,0.000078,-0.006388,{"strike":962,"call":963,"put":968,"callItm":88,"putItm":39,"isAtm":88},255,{"contract_symbol":964,"symbol":964,"bid":254,"ask":259,"last":965,"change":254,"changePercent":9,"volume":254,"openInterest":966,"open_interest":966,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":967,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00255000",4.62,28,-0.012421,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":39},"ADSK  261002P00255000",39.3,47.7,17.99,-0.999965,0.000015,-0.000404,0.000016,-0.006517,{"strike":979,"call":980,"put":984,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":981,"symbol":981,"bid":254,"ask":259,"last":483,"change":254,"changePercent":9,"volume":254,"openInterest":982,"open_interest":982,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":983,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00260000",26,-0.012377,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":988,"gamma":989,"theta":990,"vega":989,"rho":991,"in_the_money":39},"ADSK  261002P00260000",44.3,52.4,-0.999994,0.000003,-0.00036,-0.006645,{"strike":993,"call":994,"put":998,"callItm":88,"putItm":39,"isAtm":88},265,{"contract_symbol":995,"symbol":995,"bid":254,"ask":259,"last":996,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":997,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00265000",20.45,-0.012335,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1003,"gamma":254,"theta":1004,"vega":254,"rho":1005,"in_the_money":39},"ADSK  261002P00265000",49.3,57.6,15.82,-0.999999,-0.000318,-0.006772,{"strike":1007,"call":1008,"put":1012,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":1009,"symbol":1009,"bid":254,"ask":259,"last":1010,"change":254,"changePercent":9,"volume":254,"openInterest":388,"open_interest":388,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1011,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00270000",4.33,-0.012296,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1017,"vega":254,"rho":1018,"in_the_money":39},"ADSK  261002P00270000",54.3,62.2,-1,-0.000279,-0.0069,{"strike":1020,"call":1021,"put":1024,"callItm":88,"putItm":39,"isAtm":88},275,{"contract_symbol":1022,"symbol":1022,"bid":254,"ask":72,"last":811,"change":254,"changePercent":9,"volume":254,"openInterest":592,"open_interest":592,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1023,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00275000",-0.01226,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1029,"vega":254,"rho":1030,"in_the_money":39},"ADSK  261002P00275000",59.3,67.6,21.94,-0.000243,-0.007028,{"strike":1032,"call":1033,"put":1036,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":1034,"symbol":1034,"bid":254,"ask":259,"last":643,"change":254,"changePercent":9,"volume":254,"openInterest":657,"open_interest":657,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1035,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00280000",-0.012226,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1040,"vega":254,"rho":1041,"in_the_money":39},"ADSK  261002P00280000",64.3,72.4,-0.000209,-0.007156,{"strike":1043,"call":1044,"put":1047,"callItm":88,"putItm":39,"isAtm":88},285,{"contract_symbol":1045,"symbol":1045,"bid":254,"ask":259,"last":101,"change":254,"changePercent":9,"volume":254,"openInterest":604,"open_interest":604,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1046,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00285000",-0.012195,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":907,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1051,"vega":254,"rho":1052,"in_the_money":39},"ADSK  261002P00285000",69.3,76.5,-0.000178,-0.007284,{"strike":1054,"call":1055,"put":1059,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":1056,"symbol":1056,"bid":254,"ask":259,"last":811,"change":1057,"changePercent":9,"volume":178,"openInterest":551,"open_interest":551,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1058,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00290000",-0.78,-0.012167,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":254,"changePercent":9,"volume":254,"openInterest":551,"open_interest":551,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1064,"vega":254,"rho":1065,"in_the_money":39},"ADSK  261002P00290000",74.3,82.2,71.98,-0.00015,-0.007411,{"strike":1067,"call":1068,"put":1073,"callItm":88,"putItm":39,"isAtm":88},295,{"contract_symbol":1069,"symbol":1069,"bid":254,"ask":259,"last":1070,"change":254,"changePercent":9,"volume":254,"openInterest":1071,"open_interest":1071,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1072,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00295000",4.3,17,-0.012141,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1077,"vega":254,"rho":1078,"in_the_money":39},"ADSK  261002P00295000",79.3,86.2,-0.000124,-0.007539,{"strike":1080,"call":1081,"put":1085,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":1082,"symbol":1082,"bid":254,"ask":573,"last":1083,"change":254,"changePercent":9,"volume":254,"openInterest":1071,"open_interest":1071,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1084,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00300000",4.27,-0.012118,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1089,"vega":254,"rho":1090,"in_the_money":39},"ADSK  261002P00300000",84.3,92.4,-0.000101,-0.007667,{"strike":1092,"call":1093,"put":1096,"callItm":88,"putItm":39,"isAtm":88},305,{"contract_symbol":1094,"symbol":1094,"bid":254,"ask":259,"last":1070,"change":254,"changePercent":9,"volume":254,"openInterest":433,"open_interest":433,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1095,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00305000",-0.012097,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1100,"vega":254,"rho":1101,"in_the_money":39},"ADSK  261002P00305000",89.3,97.6,-0.00008,-0.007795,{"strike":1103,"call":1104,"put":1107,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":1105,"symbol":1105,"bid":254,"ask":259,"last":615,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1106,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00310000",-0.012079,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":315,"vega":254,"rho":1112,"in_the_money":39},"ADSK  261002P00310000",94.3,102.4,103.32,-0.007922,{"strike":1114,"call":1115,"put":1118,"callItm":88,"putItm":39,"isAtm":88},315,{"contract_symbol":1116,"symbol":1116,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1117,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00315000",-0.012064,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1123,"vega":254,"rho":1124,"in_the_money":39},"ADSK  261002P00315000",99.3,107.4,108.29,-0.000047,-0.00805,{"strike":1126,"call":1127,"put":1130,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":1128,"symbol":1128,"bid":254,"ask":259,"last":588,"change":254,"changePercent":9,"volume":254,"openInterest":197,"open_interest":197,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1129,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00320000",-0.012052,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1134,"vega":254,"rho":1135,"in_the_money":39},"ADSK  261002P00320000",104.3,112.5,-0.000035,-0.008178,{"strike":1137,"call":1138,"put":1142,"callItm":88,"putItm":39,"isAtm":88},325,{"contract_symbol":1139,"symbol":1139,"bid":254,"ask":259,"last":145,"change":254,"changePercent":9,"volume":254,"openInterest":1140,"open_interest":1140,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1141,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00325000",97,-0.012042,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1146,"vega":254,"rho":1147,"in_the_money":39},"ADSK  261002P00325000",109.3,117.4,-0.000025,-0.008306,{"strike":1149,"call":1150,"put":1154,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1151,"symbol":1151,"bid":254,"ask":259,"last":1152,"change":254,"changePercent":9,"volume":254,"openInterest":551,"open_interest":551,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1153,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00330000",2.87,-0.012034,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1158,"vega":254,"rho":1159,"in_the_money":39},"ADSK  261002P00330000",114.3,122.6,-0.000017,-0.008434,{"strike":1161,"call":1162,"put":1165,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":1163,"symbol":1163,"bid":254,"ask":259,"last":680,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1164,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00340000",-0.012023,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":269,"vega":254,"rho":1169,"in_the_money":39},"ADSK  261002P00340000",124.3,132.5,-0.008689,{"strike":1171,"call":1172,"put":1175,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":1173,"symbol":1173,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":790,"implied_volatility":790,"delta":254,"gamma":254,"theta":1174,"vega":254,"rho":254,"in_the_money":88},"ADSK  261002C00350000",-0.012018,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":801,"implied_volatility":801,"delta":1016,"gamma":254,"theta":1179,"vega":254,"rho":1180,"in_the_money":39},"ADSK  261002P00350000",134.3,142.5,-0.000001,-0.008945,"2026-10-02T00:08:05.185860+00:00"]