[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKAM":3,"homepage-market-summary":30,"stock-options-AKAM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AKAM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Akamai Technologies Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Akamai operates a content delivery network, in which customers store content on distributed servers to deliver it to their own customers more quickly. Akamai has over 350,000 servers distributed over 4,350 points of presence in more than 700 cities globally. This network supports upward of 20% of global internet traffic, generating massive amounts of data. Using data generated by the delivery network, the firm offers cybersecurity products and cloud computing services, ranging from API security to zero-trust enterprise access, which has surpassed the delivery network in revenue and importance. As of 2026, the primary focus has shifted to offering computing hardware as a service, with an emphasis on serving large language model providers such as Anthropic.","11,000","Cambridge, 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},106.93,107.16,108.1,104,106.35,0.58,0.55,5536803.695565,69488,106.0061,345.5,0.56,2768745.2154137455,30.8,6770,{"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":183,"strikes":258,"updated_at":1557,"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",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":145,"implied_volatility":179},3927,18542,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",141,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",169,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",232,"270521",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",259,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",351,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-12-17",442,"271217",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",477,"280121",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",806,"281215",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",841,"290119",[259,273,285,296,315,329,345,361,380,398,417,437,454,474,495,516,535,559,584,607,632,659,682,709,737,764,791,817,843,868,892,916,941,966,990,1013,1036,1057,1077,1092,1108,1126,1144,1158,1172,1186,1201,1215,1227,1240,1255,1267,1278,1288,1298,1309,1320,1331,1343,1353,1364,1374,1387,1399,1408,1419,1429,1439,1448,1459,1469,1479,1488,1500,1511,1520,1529,1539,1548],{"strike":260,"call":261,"put":268,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":177,"gamma":265,"theta":265,"vega":265,"rho":267,"in_the_money":39},"AKAM  261002C00070000",35,38.9,0,1.1327,0.001756,{"contract_symbol":269,"symbol":269,"bid":265,"ask":270,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":272,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002P00070000",1.1,0.943,-0.027509,{"strike":274,"call":275,"put":281,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":177,"gamma":265,"theta":279,"vega":265,"rho":280,"in_the_money":39},"AKAM  261002C00075000",30,34,-0.000003,0.001881,{"contract_symbol":282,"symbol":282,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":284,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002P00075000",2.15,-0.029476,{"strike":286,"call":287,"put":292,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":288,"symbol":288,"bid":289,"ask":200,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":177,"gamma":265,"theta":290,"vega":265,"rho":291,"in_the_money":39},"AKAM  261002C00080000",25,-0.000008,0.002006,{"contract_symbol":293,"symbol":293,"bid":265,"ask":283,"last":294,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":295,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002P00080000",0.57,-0.031445,{"strike":297,"call":298,"put":308,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":39},"AKAM  261002C00085000",20,24,33.1,0.999975,0.000017,-0.000016,0.000006,0.002132,{"contract_symbol":309,"symbol":309,"bid":265,"ask":310,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":311,"open_interest":311,"iv":271,"implied_volatility":271,"delta":312,"gamma":313,"theta":314,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002P00085000",2,3,-0.000001,0.000001,-0.033416,{"strike":316,"call":317,"put":325,"callItm":39,"putItm":88,"isAtm":88},87,{"contract_symbol":318,"symbol":318,"bid":319,"ask":196,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"AKAM  261002C00087000",18,0.999869,0.000084,-0.00002,0.000027,0.002182,{"contract_symbol":326,"symbol":326,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":327,"gamma":306,"theta":328,"vega":313,"rho":265,"in_the_money":88},"AKAM  261002P00087000",-0.000006,-0.034206,{"strike":330,"call":331,"put":339,"callItm":39,"putItm":88,"isAtm":88},88,{"contract_symbol":332,"symbol":332,"bid":333,"ask":52,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"AKAM  261002C00088000",17,0.999718,0.000172,-0.000023,0.000056,0.002206,{"contract_symbol":340,"symbol":340,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":265,"in_the_money":88},"AKAM  261002P00088000",-0.000018,0.000016,-0.034602,0.000004,{"strike":346,"call":347,"put":355,"callItm":39,"putItm":88,"isAtm":88},89,{"contract_symbol":348,"symbol":348,"bid":349,"ask":300,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"AKAM  261002C00089000",16,0.999421,0.000336,-0.000028,0.000109,0.002231,{"contract_symbol":356,"symbol":356,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":265,"in_the_money":88},"AKAM  261002P00089000",-0.00005,0.000041,-0.034998,0.000011,{"strike":362,"call":363,"put":372,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":364,"symbol":364,"bid":192,"ask":365,"last":366,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"AKAM  261002C00090000",19,16.3,0.998864,0.000625,-0.000033,0.000203,0.002254,{"contract_symbol":373,"symbol":373,"bid":265,"ask":374,"last":375,"change":265,"changePercent":9,"volume":265,"openInterest":376,"open_interest":376,"iv":271,"implied_volatility":271,"delta":377,"gamma":378,"theta":379,"vega":323,"rho":265,"in_the_money":88},"AKAM  261002P00090000",0.35,0.27,112,-0.000128,0.000099,-0.035396,{"strike":381,"call":382,"put":390,"callItm":39,"putItm":88,"isAtm":88},91,{"contract_symbol":383,"symbol":383,"bid":384,"ask":319,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"AKAM  261002C00091000",14,0.997864,0.001111,-0.00004,0.00036,0.002277,{"contract_symbol":391,"symbol":391,"bid":265,"ask":392,"last":393,"change":265,"changePercent":9,"volume":265,"openInterest":196,"open_interest":196,"iv":271,"implied_volatility":271,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":312,"in_the_money":88},"AKAM  261002P00091000",0.15,0.1,-0.000311,0.000227,-0.035795,0.000061,{"strike":399,"call":400,"put":409,"callItm":39,"putItm":88,"isAtm":88},92,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"AKAM  261002C00092000",13.5,16.5,0.996147,0.00189,-0.005125,0.000613,0.002297,{"contract_symbol":410,"symbol":410,"bid":265,"ask":392,"last":411,"change":265,"changePercent":9,"volume":265,"openInterest":310,"open_interest":310,"iv":271,"implied_volatility":271,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":88},"AKAM  261002P00092000",0.53,-0.000711,0.000487,-0.036193,0.000132,-0.000002,{"strike":418,"call":419,"put":429,"callItm":39,"putItm":88,"isAtm":88},93,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":265,"changePercent":9,"volume":265,"openInterest":311,"open_interest":311,"iv":266,"implied_volatility":266,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":39},"AKAM  261002C00093000",12,15.8,25.1,0.993321,0.003085,-0.027956,0.001,0.002314,{"contract_symbol":430,"symbol":430,"bid":265,"ask":392,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":431,"open_interest":431,"iv":271,"implied_volatility":271,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":88},"AKAM  261002P00093000",6,-0.001531,0.000986,-0.036592,0.000266,-0.000004,{"strike":438,"call":439,"put":448,"callItm":39,"putItm":88,"isAtm":88},94,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"AKAM  261002C00094000",11,14.8,0.98886,0.004832,-0.054664,0.001567,0.002327,{"contract_symbol":449,"symbol":449,"bid":265,"ask":392,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":52,"open_interest":52,"iv":271,"implied_volatility":271,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":290,"in_the_money":88},"AKAM  261002P00094000",-0.00312,0.001879,-0.036992,0.000507,{"strike":455,"call":456,"put":466,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"AKAM  261002C00095000",10,13.9,23.95,0.982091,0.007273,-0.081374,0.002358,0.002334,{"contract_symbol":467,"symbol":467,"bid":265,"ask":392,"last":468,"change":72,"changePercent":9,"volume":310,"openInterest":469,"open_interest":469,"iv":271,"implied_volatility":271,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":305,"in_the_money":88},"AKAM  261002P00095000",0.13,107,-0.006023,0.003381,-0.037392,0.000913,{"strike":475,"call":476,"put":485,"callItm":39,"putItm":88,"isAtm":88},96,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"AKAM  261002C00096000",9.1,12.8,0.972215,0.010534,-0.108085,0.003416,0.002332,{"contract_symbol":486,"symbol":486,"bid":265,"ask":392,"last":487,"change":488,"changePercent":9,"volume":310,"openInterest":489,"open_interest":489,"iv":271,"implied_volatility":271,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":88},"AKAM  261002P00096000",0.08,-0.07,13,-0.011038,0.005757,-0.037792,0.001554,-0.00003,{"strike":496,"call":497,"put":506,"callItm":39,"putItm":88,"isAtm":88},97,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"AKAM  261002C00097000",8.1,11.9,0.958337,0.014697,-0.134797,0.004766,0.002319,{"contract_symbol":507,"symbol":507,"bid":265,"ask":508,"last":509,"change":53,"changePercent":9,"volume":177,"openInterest":510,"open_interest":510,"iv":271,"implied_volatility":271,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":88},"AKAM  261002P00097000",0.6,0.09,467,-0.019244,0.009287,-0.041663,0.002507,-0.000052,{"strike":517,"call":518,"put":527,"callItm":39,"putItm":88,"isAtm":88},98,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":39},"AKAM  261002C00098000",7.1,10.8,0.939536,0.019775,-0.16151,0.006412,0.002292,{"contract_symbol":528,"symbol":528,"bid":265,"ask":21,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":529,"open_interest":529,"iv":271,"implied_volatility":271,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":88},"AKAM  261002P00098000",1010,-0.031982,0.014219,-0.064121,0.003839,-0.000087,{"strike":536,"call":537,"put":548,"callItm":39,"putItm":88,"isAtm":88},99,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":265,"changePercent":9,"volume":265,"openInterest":196,"open_interest":196,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"AKAM  261002C00099000",6.7,9.3,9.6,1.0645,0.927343,0.024258,-0.188225,0.007393,0.002284,{"contract_symbol":549,"symbol":549,"bid":265,"ask":550,"last":551,"change":265,"changePercent":9,"volume":265,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"AKAM  261002P00099000",0.75,0.45,26,0.9476,-0.051576,0.020851,-0.111805,0.005657,-0.000141,{"strike":560,"call":561,"put":573,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":458,"openInterest":289,"open_interest":289,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"AKAM  261002C00100000",5.9,8.5,6.4,-2.53,0.9879,0.9134,0.029852,-0.214941,0.008443,0.002271,{"contract_symbol":574,"symbol":574,"bid":72,"ask":374,"last":72,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":88},"AKAM  261002P00100000",-0.13,57,469,0.9243,-0.073196,0.028094,-0.164421,0.007435,-0.0002,{"strike":585,"call":586,"put":597,"callItm":39,"putItm":88,"isAtm":88},101,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":265,"changePercent":9,"volume":265,"openInterest":310,"open_interest":310,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"AKAM  261002C00101000",4.8,7.5,14.9,0.9036,0.897032,0.037081,-0.241659,0.009592,0.002251,{"contract_symbol":598,"symbol":598,"bid":265,"ask":599,"last":600,"change":392,"changePercent":9,"volume":458,"openInterest":208,"open_interest":208,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":88},"AKAM  261002P00101000",0.4,0.26,0.8773,-0.09657,0.036442,-0.217038,0.009153,-0.000264,{"strike":608,"call":609,"put":620,"callItm":39,"putItm":88,"isAtm":88},102,{"contract_symbol":610,"symbol":610,"bid":611,"ask":565,"last":612,"change":613,"changePercent":9,"volume":300,"openInterest":310,"open_interest":310,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"AKAM  261002C00102000",4,4.5,-2.63,0.8115,0.877194,0.046827,-0.268377,0.010879,0.002222,{"contract_symbol":621,"symbol":621,"bid":393,"ask":599,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":88},"AKAM  261002P00102000",0.2,-0.32,64,319,0.8127,-0.123137,0.046847,-0.26966,0.010899,-0.000337,{"strike":633,"call":634,"put":647,"callItm":39,"putItm":88,"isAtm":88},103,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":640,"openInterest":421,"open_interest":421,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"AKAM  261002C00103000",2.7,5.4,3.9,-4.37,31,0.7111,0.852129,0.060696,-0.295097,0.012357,0.00218,{"contract_symbol":648,"symbol":648,"bid":265,"ask":21,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":88},"AKAM  261002P00103000",0.46,-0.16,684,840,0.7608,-0.163598,0.060646,-0.358609,0.013209,-0.000447,{"strike":18,"call":660,"put":672,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":661,"symbol":661,"bid":283,"ask":662,"last":663,"change":664,"changePercent":9,"volume":212,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":39},"AKAM  261002C00104000",4.4,2.77,-1.43,44,0.6012,0.818538,0.081981,-0.321819,0.014111,0.002114,{"contract_symbol":673,"symbol":673,"bid":392,"ask":177,"last":21,"change":674,"changePercent":9,"volume":301,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":88},"AKAM  261002P00104000",-0.35,244,0.7655,-0.235157,0.075059,-0.574558,0.016449,-0.000645,{"strike":683,"call":684,"put":696,"callItm":39,"putItm":88,"isAtm":39},105,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":689,"changePercent":9,"volume":690,"openInterest":640,"open_interest":640,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":291,"in_the_money":39},"AKAM  261002C00105000",1.45,3.4,2.75,-0.75,221,0.4791,0.769138,0.118697,-0.348554,0.016281,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":508,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":88},"AKAM  261002P00105000",0.5,1.15,-0.76,152,819,0.7569,-0.316599,0.087902,-0.846996,0.019048,-0.00087,{"strike":220,"call":710,"put":724,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":715,"changePercent":9,"volume":716,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"AKAM  261002C00106000",0.95,2.45,1.77,-0.78,184,196,0.4202,0.650095,0.164713,-0.535602,0.019817,0.001708,{"contract_symbol":725,"symbol":725,"bid":508,"ask":726,"last":727,"change":728,"changePercent":9,"volume":729,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":88},"AKAM  261002P00106000",1.75,1.23,-0.25,46,438,0.755,-0.409951,0.096233,-1.219954,0.0208,-0.001129,{"strike":469,"call":738,"put":752,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":743,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":88},"AKAM  261002C00107000",0.9,1.6,1.34,-0.86,62,51,0.5399,0.483321,0.137968,-1.075146,0.021327,0.001268,{"contract_symbol":753,"symbol":753,"bid":740,"ask":754,"last":755,"change":756,"changePercent":9,"volume":640,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":39},"AKAM  261002P00107000",2.35,1.86,-0.99,543,0.7179,-0.509432,0.103826,-1.45487,0.02134,-0.001406,{"strike":765,"call":766,"put":778,"callItm":88,"putItm":39,"isAtm":39},108,{"contract_symbol":767,"symbol":767,"bid":508,"ask":768,"last":177,"change":769,"changePercent":9,"volume":770,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":88},"AKAM  261002C00108000",1.3,-0.4,122,83,0.6215,0.37017,0.113563,-0.83321,0.020205,0.000971,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":783,"changePercent":9,"volume":192,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"AKAM  261002P00108000",1.2,2.6,2.4,-0.3,158,0.6388,-0.626101,0.110834,-0.868327,0.02027,-0.001729,{"strike":792,"call":793,"put":804,"callItm":88,"putItm":39,"isAtm":39},109,{"contract_symbol":794,"symbol":794,"bid":393,"ask":177,"last":508,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":88},"AKAM  261002C00109000",-0.8,202,177,0.6573,0.277054,0.095227,-0.591281,0.017919,0.000728,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":809,"changePercent":9,"volume":384,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":39},"AKAM  261002P00109000",1.8,4.6,2.74,-0.21,159,0.6764,-0.716995,0.093492,-0.625738,0.018104,-0.001991,{"strike":818,"call":819,"put":830,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":820,"symbol":820,"bid":392,"ask":508,"last":21,"change":821,"changePercent":9,"volume":822,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":88},"AKAM  261002C00110000",-0.55,347,502,0.6635,0.194741,0.077596,-0.377146,0.01474,0.000512,{"contract_symbol":831,"symbol":831,"bid":311,"ask":832,"last":833,"change":834,"changePercent":9,"volume":835,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":39},"AKAM  261002P00110000",4.7,3.6,-0.67,288,513,0.7336,-0.780824,0.075269,-0.484372,0.015809,-0.002184,{"strike":844,"call":845,"put":856,"callItm":88,"putItm":39,"isAtm":88},111,{"contract_symbol":846,"symbol":846,"bid":622,"ask":599,"last":847,"change":848,"changePercent":9,"volume":220,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":88},"AKAM  261002C00111000",0.17,-0.58,192,0.694,0.139696,0.059853,-0.260167,0.011892,0.000368,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":421,"openInterest":576,"open_interest":576,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":39},"AKAM  261002P00111000",2.9,5.6,4.95,1.06,0.7601,-0.837562,0.060423,-0.343008,0.013148,-0.002357,{"strike":376,"call":869,"put":880,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":870,"symbol":870,"bid":265,"ask":550,"last":847,"change":871,"changePercent":9,"volume":872,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":88},"AKAM  261002C00112000",-0.38,45,289,0.7148,0.096839,0.044823,-0.171657,0.009172,0.000255,{"contract_symbol":881,"symbol":881,"bid":687,"ask":882,"last":883,"change":884,"changePercent":9,"volume":384,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":39},"AKAM  261002P00112000",7.2,6.84,3.29,58,0.7463,-0.893129,0.046124,-0.201647,0.009854,-0.002528,{"strike":893,"call":894,"put":904,"callItm":88,"putItm":39,"isAtm":88},113,{"contract_symbol":895,"symbol":895,"bid":393,"ask":392,"last":393,"change":896,"changePercent":9,"volume":458,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":88},"AKAM  261002C00113000",-0.26,154,0.7413,0.067947,0.033081,-0.116888,0.007021,0.000179,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":909,"changePercent":9,"volume":310,"openInterest":362,"open_interest":362,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":39},"AKAM  261002P00113000",5,7.3,6.91,3.71,0.674,-0.94989,0.028648,-0.074597,0.005528,-0.002702,{"strike":917,"call":918,"put":929,"callItm":88,"putItm":39,"isAtm":88},114,{"contract_symbol":919,"symbol":919,"bid":265,"ask":920,"last":509,"change":809,"changePercent":9,"volume":921,"openInterest":922,"open_interest":922,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":88},"AKAM  261002C00114000",0.3,178,574,0.7979,0.054443,0.025846,-0.097011,0.005904,0.000143,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":265,"changePercent":9,"volume":265,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"AKAM  261002P00114000",5.7,8.3,4.45,63,0.5548,-0.989853,0.009094,-0.010134,0.001444,-0.002832,{"strike":942,"call":943,"put":954,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":944,"symbol":944,"bid":72,"ask":599,"last":393,"change":945,"changePercent":9,"volume":946,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":88},"AKAM  261002C00115000",-0.1,343,1237,0.8563,0.045061,0.02071,-0.083546,0.005077,0.000119,{"contract_symbol":955,"symbol":955,"bid":520,"ask":956,"last":957,"change":958,"changePercent":9,"volume":552,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":39},"AKAM  261002P00115000",9.4,10.2,2.38,146,0.462,-0.999236,0.001063,-0.00051,0.000141,-0.002882,{"strike":967,"call":968,"put":979,"callItm":88,"putItm":39,"isAtm":88},116,{"contract_symbol":969,"symbol":969,"bid":72,"ask":393,"last":970,"change":971,"changePercent":9,"volume":236,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":88},"AKAM  261002C00116000",0.07,-0.08,1197,0.9067,0.036821,0.016603,-0.070082,0.00431,0.000097,{"contract_symbol":980,"symbol":980,"bid":589,"ask":981,"last":982,"change":265,"changePercent":9,"volume":265,"openInterest":983,"open_interest":983,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":39},"AKAM  261002P00116000",10.9,8.57,52,0.5092,-0.999344,0.000839,-0.000477,0.000122,-0.002908,{"strike":991,"call":992,"put":1002,"callItm":88,"putItm":39,"isAtm":88},117,{"contract_symbol":993,"symbol":993,"bid":265,"ask":374,"last":72,"change":945,"changePercent":9,"volume":994,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":88},"AKAM  261002C00117000",143,302,0.9479,0.029389,0.013188,-0.05662,0.003579,0.000077,{"contract_symbol":1003,"symbol":1003,"bid":564,"ask":421,"last":1004,"change":1005,"changePercent":9,"volume":192,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":39},"AKAM  261002P00117000",11.95,2.55,59,0.555,-0.999432,0.000674,-0.000446,0.000107,-0.002933,{"strike":1014,"call":1015,"put":1026,"callItm":88,"putItm":39,"isAtm":88},118,{"contract_symbol":1016,"symbol":1016,"bid":265,"ask":72,"last":72,"change":1017,"changePercent":9,"volume":1018,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":88},"AKAM  261002C00118000",-0.05,38,632,0.9777,0.022504,0.010226,-0.043159,0.002863,0.000059,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":489,"last":1029,"change":265,"changePercent":9,"volume":265,"openInterest":316,"open_interest":316,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":39},"AKAM  261002P00118000",9.2,11.25,0.5997,-0.999505,0.000549,-0.000416,0.000094,-0.002958,{"strike":1037,"call":1038,"put":1047,"callItm":88,"putItm":39,"isAtm":88},119,{"contract_symbol":1039,"symbol":1039,"bid":265,"ask":1040,"last":53,"change":650,"changePercent":9,"volume":310,"openInterest":1041,"open_interest":1041,"iv":1020,"implied_volatility":1020,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":88},"AKAM  261002C00119000",0.25,280,0.014743,0.007132,-0.029699,0.001996,0.000039,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":384,"last":1050,"change":1051,"changePercent":9,"volume":196,"openInterest":665,"open_interest":665,"iv":1030,"implied_volatility":1030,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"AKAM  261002P00119000",10.3,12.65,2.58,-0.999824,0.000209,-0.000387,0.000036,-0.002984,{"strike":1058,"call":1059,"put":1068,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":1060,"symbol":1060,"bid":265,"ask":72,"last":1061,"change":116,"changePercent":9,"volume":289,"openInterest":1062,"open_interest":1062,"iv":1020,"implied_volatility":1020,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":88},"AKAM  261002C00120000",0.02,1062,0.009442,0.004845,-0.018761,0.001356,0.000025,{"contract_symbol":1069,"symbol":1069,"bid":500,"ask":192,"last":1070,"change":1071,"changePercent":9,"volume":458,"openInterest":278,"open_interest":278,"iv":1030,"implied_volatility":1030,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":39},"AKAM  261002P00120000",15.05,6.55,-0.999942,0.000074,-0.00036,0.000013,-0.00301,{"strike":1078,"call":1079,"put":1085,"callItm":88,"putItm":39,"isAtm":88},121,{"contract_symbol":1080,"symbol":1080,"bid":265,"ask":1040,"last":72,"change":265,"changePercent":9,"volume":611,"openInterest":994,"open_interest":994,"iv":1020,"implied_volatility":1020,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":342,"in_the_money":88},"AKAM  261002C00121000",0.005913,0.003208,-0.016638,0.000898,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":349,"last":1088,"change":265,"changePercent":9,"volume":265,"openInterest":906,"open_interest":906,"iv":1030,"implied_volatility":1030,"delta":1089,"gamma":1067,"theta":1090,"vega":344,"rho":1091,"in_the_money":39},"AKAM  261002P00121000",12.3,8.7,-0.999982,-0.000334,-0.003035,{"strike":770,"call":1093,"put":1101,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1094,"symbol":1094,"bid":265,"ask":508,"last":1095,"change":157,"changePercent":9,"volume":906,"openInterest":967,"open_interest":967,"iv":1020,"implied_volatility":1020,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":88},"AKAM  261002C00122000",0.23,0.003622,0.002072,-0.01644,0.00058,0.00001,{"contract_symbol":1102,"symbol":1102,"bid":402,"ask":333,"last":1103,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1104,"gamma":1105,"theta":1106,"vega":313,"rho":1107,"in_the_money":39},"AKAM  261002P00122000",11.8,-0.999995,0.000008,-0.000309,-0.00306,{"strike":1109,"call":1110,"put":1118,"callItm":88,"putItm":39,"isAtm":88},123,{"contract_symbol":1111,"symbol":1111,"bid":265,"ask":72,"last":166,"change":1112,"changePercent":9,"volume":906,"openInterest":1113,"open_interest":1113,"iv":1020,"implied_volatility":1020,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":306,"in_the_money":88},"AKAM  261002C00123000",-0.02,84,0.002171,0.001306,-0.016244,0.000366,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":319,"last":1121,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1122,"gamma":1123,"theta":1124,"vega":265,"rho":1125,"in_the_money":39},"AKAM  261002P00123000",14.3,15.4,-0.999999,0.000002,-0.000285,-0.003085,{"strike":1127,"call":1128,"put":1137,"callItm":88,"putItm":39,"isAtm":88},124,{"contract_symbol":1129,"symbol":1129,"bid":265,"ask":698,"last":53,"change":1130,"changePercent":9,"volume":333,"openInterest":1131,"open_interest":1131,"iv":1020,"implied_volatility":1020,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":88},"AKAM  261002C00124000",-0.01,455,0.001274,0.000804,-0.016048,0.000225,0.000003,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":365,"last":1140,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":313,"theta":1142,"vega":265,"rho":1143,"in_the_money":39},"AKAM  261002P00124000",15.3,12.9,-1,-0.000262,-0.00311,{"strike":1145,"call":1146,"put":1153,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":1147,"symbol":1147,"bid":265,"ask":72,"last":72,"change":1061,"changePercent":9,"volume":310,"openInterest":1148,"open_interest":1148,"iv":1020,"implied_volatility":1020,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1123,"in_the_money":88},"AKAM  261002C00125000",437,0.000732,0.000483,-0.015855,0.000135,{"contract_symbol":1154,"symbol":1154,"bid":403,"ask":300,"last":1155,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1156,"vega":265,"rho":1157,"in_the_money":39},"AKAM  261002P00125000",16.79,-0.000239,-0.003135,{"strike":1159,"call":1160,"put":1166,"callItm":88,"putItm":39,"isAtm":88},126,{"contract_symbol":1161,"symbol":1161,"bid":265,"ask":374,"last":393,"change":265,"changePercent":9,"volume":265,"openInterest":1113,"open_interest":1113,"iv":1020,"implied_volatility":1020,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":313,"in_the_money":88},"AKAM  261002C00126000",0.000413,0.000284,-0.015662,0.00008,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":52,"last":1169,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1170,"vega":265,"rho":1171,"in_the_money":39},"AKAM  261002P00126000",17.5,7.79,-0.000218,-0.00316,{"strike":1173,"call":1174,"put":1181,"callItm":88,"putItm":39,"isAtm":88},127,{"contract_symbol":1175,"symbol":1175,"bid":265,"ask":1040,"last":487,"change":265,"changePercent":9,"volume":265,"openInterest":1176,"open_interest":1176,"iv":1020,"implied_volatility":1020,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":313,"in_the_money":88},"AKAM  261002C00127000",55,0.000228,0.000164,-0.015471,0.000046,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":196,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1184,"vega":265,"rho":1185,"in_the_money":39},"AKAM  261002P00127000",18.9,-0.000198,-0.003185,{"strike":1187,"call":1188,"put":1195,"callItm":88,"putItm":39,"isAtm":88},128,{"contract_symbol":1189,"symbol":1189,"bid":265,"ask":392,"last":72,"change":265,"changePercent":9,"volume":310,"openInterest":1190,"open_interest":1190,"iv":1020,"implied_volatility":1020,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":265,"in_the_money":88},"AKAM  261002C00128000",135,0.000123,0.000092,-0.015281,0.000026,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1199,"vega":265,"rho":1200,"in_the_money":39},"AKAM  261002P00128000",19.9,23,-0.000179,-0.00321,{"strike":1202,"call":1203,"put":1209,"callItm":88,"putItm":39,"isAtm":88},129,{"contract_symbol":1204,"symbol":1204,"bid":265,"ask":1040,"last":392,"change":265,"changePercent":9,"volume":265,"openInterest":277,"open_interest":277,"iv":1020,"implied_volatility":1020,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":265,"in_the_money":88},"AKAM  261002C00129000",0.000065,0.000051,-0.015093,0.000014,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":301,"last":1212,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1213,"vega":265,"rho":1214,"in_the_money":39},"AKAM  261002P00129000",20.7,15.73,-0.000162,-0.003235,{"strike":1216,"call":1217,"put":1222,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":1218,"symbol":1218,"bid":265,"ask":72,"last":53,"change":1130,"changePercent":9,"volume":310,"openInterest":1219,"open_interest":1219,"iv":1020,"implied_volatility":1020,"delta":1220,"gamma":323,"theta":1221,"vega":1105,"rho":265,"in_the_money":88},"AKAM  261002C00130000",1022,0.000034,-0.014906,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":289,"last":421,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1225,"vega":265,"rho":1226,"in_the_money":39},"AKAM  261002P00130000",21.5,-0.000146,-0.003261,{"strike":1228,"call":1229,"put":1234,"callItm":88,"putItm":39,"isAtm":88},131,{"contract_symbol":1230,"symbol":1230,"bid":265,"ask":1040,"last":1231,"change":1017,"changePercent":9,"volume":177,"openInterest":196,"open_interest":196,"iv":1020,"implied_volatility":1020,"delta":304,"gamma":1232,"theta":1233,"vega":344,"rho":265,"in_the_money":88},"AKAM  261002C00131000",0.01,0.000015,-0.01472,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":552,"last":1237,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1238,"vega":265,"rho":1239,"in_the_money":39},"AKAM  261002P00131000",22.3,14.5,-0.000131,-0.003286,{"strike":1241,"call":1242,"put":1248,"callItm":88,"putItm":39,"isAtm":88},132,{"contract_symbol":1243,"symbol":1243,"bid":265,"ask":1244,"last":508,"change":265,"changePercent":9,"volume":265,"openInterest":1245,"open_interest":1245,"iv":1020,"implied_volatility":1020,"delta":1246,"gamma":1105,"theta":1247,"vega":1123,"rho":265,"in_the_money":88},"AKAM  261002C00132000",1.25,7,0.000009,-0.014535,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1253,"vega":265,"rho":1254,"in_the_money":39},"AKAM  261002P00132000",23.3,27,23.4,-0.000117,-0.003311,{"strike":1256,"call":1257,"put":1261,"callItm":88,"putItm":39,"isAtm":88},133,{"contract_symbol":1258,"symbol":1258,"bid":265,"ask":283,"last":1259,"change":265,"changePercent":9,"volume":265,"openInterest":441,"open_interest":441,"iv":1020,"implied_volatility":1020,"delta":344,"gamma":344,"theta":1260,"vega":313,"rho":265,"in_the_money":88},"AKAM  261002C00133000",0.36,-0.014352,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1265,"vega":265,"rho":1266,"in_the_money":39},"AKAM  261002P00133000",24.3,28,-0.000105,-0.003336,{"strike":1268,"call":1269,"put":1272,"callItm":88,"putItm":39,"isAtm":88},134,{"contract_symbol":1270,"symbol":1270,"bid":265,"ask":283,"last":920,"change":265,"changePercent":9,"volume":265,"openInterest":300,"open_interest":300,"iv":1020,"implied_volatility":1020,"delta":1123,"gamma":1123,"theta":1271,"vega":313,"rho":265,"in_the_money":88},"AKAM  261002C00134000",-0.01417,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":200,"last":1275,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1276,"vega":265,"rho":1277,"in_the_money":39},"AKAM  261002P00134000",25.5,12.1,-0.000095,-0.003361,{"strike":1190,"call":1279,"put":1283,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1280,"symbol":1280,"bid":265,"ask":72,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":1281,"open_interest":1281,"iv":1020,"implied_volatility":1020,"delta":313,"gamma":313,"theta":1282,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00135000",769,-0.013989,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":277,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1286,"vega":265,"rho":1287,"in_the_money":39},"AKAM  261002P00135000",26.3,-0.000085,-0.003386,{"strike":1289,"call":1290,"put":1293,"callItm":88,"putItm":39,"isAtm":88},136,{"contract_symbol":1291,"symbol":1291,"bid":265,"ask":283,"last":53,"change":265,"changePercent":9,"volume":265,"openInterest":906,"open_interest":906,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1292,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00136000",-0.01381,{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":640,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1296,"vega":265,"rho":1297,"in_the_money":39},"AKAM  261002P00136000",27.3,-0.000077,-0.003411,{"strike":1299,"call":1300,"put":1303,"callItm":88,"putItm":39,"isAtm":88},137,{"contract_symbol":1301,"symbol":1301,"bid":265,"ask":283,"last":374,"change":265,"changePercent":9,"volume":265,"openInterest":906,"open_interest":906,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1302,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00137000",-0.013632,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1307,"vega":265,"rho":1308,"in_the_money":39},"AKAM  261002P00137000",28.5,32,-0.00007,-0.003436,{"strike":1310,"call":1311,"put":1314,"callItm":88,"putItm":39,"isAtm":88},138,{"contract_symbol":1312,"symbol":1312,"bid":265,"ask":283,"last":171,"change":265,"changePercent":9,"volume":265,"openInterest":611,"open_interest":611,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1313,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00138000",-0.013456,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1318,"vega":265,"rho":1319,"in_the_money":39},"AKAM  261002P00138000",29.3,33,-0.000064,-0.003461,{"strike":1321,"call":1322,"put":1325,"callItm":88,"putItm":39,"isAtm":88},139,{"contract_symbol":1323,"symbol":1323,"bid":265,"ask":392,"last":920,"change":265,"changePercent":9,"volume":265,"openInterest":384,"open_interest":384,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1324,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00139000",-0.01328,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":278,"last":1328,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1329,"vega":265,"rho":1330,"in_the_money":39},"AKAM  261002P00139000",30.3,31.7,-0.00006,-0.003486,{"strike":1332,"call":1333,"put":1337,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":1334,"symbol":1334,"bid":265,"ask":72,"last":1231,"change":265,"changePercent":9,"volume":265,"openInterest":1335,"open_interest":1335,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1336,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00140000",593,-0.013106,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":263,"last":1340,"change":265,"changePercent":9,"volume":265,"openInterest":1245,"open_interest":1245,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1341,"vega":265,"rho":1342,"in_the_money":39},"AKAM  261002P00140000",31.3,32.65,-0.000056,-0.003511,{"strike":224,"call":1344,"put":1348,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1345,"symbol":1345,"bid":265,"ask":283,"last":1346,"change":265,"changePercent":9,"volume":265,"openInterest":311,"open_interest":311,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1347,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00141000",0.65,-0.012934,{"contract_symbol":1349,"symbol":1349,"bid":1350,"ask":204,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1351,"vega":265,"rho":1352,"in_the_money":39},"AKAM  261002P00141000",32.3,-0.000053,-0.003536,{"strike":1354,"call":1355,"put":1359,"callItm":88,"putItm":39,"isAtm":88},142,{"contract_symbol":1356,"symbol":1356,"bid":265,"ask":283,"last":1357,"change":265,"changePercent":9,"volume":265,"openInterest":310,"open_interest":310,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1358,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00142000",0.14,-0.012762,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":357,"vega":265,"rho":1363,"in_the_money":39},"AKAM  261002P00142000",33.4,37,-0.003561,{"strike":994,"call":1365,"put":1368,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1366,"symbol":1366,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1367,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00143000",-0.012606,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1018,"last":1371,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1372,"vega":265,"rho":1373,"in_the_money":39},"AKAM  261002P00143000",34.3,35.39,-0.000047,-0.003587,{"strike":1375,"call":1376,"put":1380,"callItm":88,"putItm":39,"isAtm":88},144,{"contract_symbol":1377,"symbol":1377,"bid":265,"ask":283,"last":1346,"change":265,"changePercent":9,"volume":265,"openInterest":1378,"open_interest":1378,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1379,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00144000",180,-0.012516,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1385,"vega":265,"rho":1386,"in_the_money":39},"AKAM  261002P00144000",35.6,39,36.32,-0.000045,-0.003612,{"strike":1388,"call":1389,"put":1392,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":1390,"symbol":1390,"bid":265,"ask":283,"last":20,"change":265,"changePercent":9,"volume":265,"openInterest":311,"open_interest":311,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1391,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00145000",-0.012493,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1397,"vega":265,"rho":1398,"in_the_money":39},"AKAM  261002P00145000",36.5,40,35.13,-0.000043,-0.003637,{"strike":959,"call":1400,"put":1403,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1401,"symbol":1401,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1402,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00146000",-0.012483,{"contract_symbol":1404,"symbol":1404,"bid":1405,"ask":1406,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":387,"vega":265,"rho":1407,"in_the_money":39},"AKAM  261002P00146000",37.5,41,-0.003662,{"strike":1409,"call":1410,"put":1413,"callItm":88,"putItm":39,"isAtm":88},147,{"contract_symbol":1411,"symbol":1411,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1412,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00147000",-0.012474,{"contract_symbol":1414,"symbol":1414,"bid":1415,"ask":1416,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1417,"vega":265,"rho":1418,"in_the_money":39},"AKAM  261002P00147000",38.3,42,-0.000038,-0.003687,{"strike":1420,"call":1421,"put":1424,"callItm":88,"putItm":39,"isAtm":88},148,{"contract_symbol":1422,"symbol":1422,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1423,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00148000",-0.012466,{"contract_symbol":1425,"symbol":1425,"bid":1426,"ask":208,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1427,"vega":265,"rho":1428,"in_the_money":39},"AKAM  261002P00148000",39.5,-0.000036,-0.003712,{"strike":1430,"call":1431,"put":1434,"callItm":88,"putItm":39,"isAtm":88},149,{"contract_symbol":1432,"symbol":1432,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1433,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00149000",-0.01246,{"contract_symbol":1435,"symbol":1435,"bid":1436,"ask":665,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1437,"vega":265,"rho":1438,"in_the_money":39},"AKAM  261002P00149000",40.5,-0.000035,-0.003737,{"strike":1440,"call":1441,"put":1444,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":1442,"symbol":1442,"bid":265,"ask":72,"last":53,"change":265,"changePercent":9,"volume":265,"openInterest":810,"open_interest":810,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1443,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00150000",-0.012454,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":872,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":369,"vega":265,"rho":1447,"in_the_money":39},"AKAM  261002P00150000",41.5,-0.003762,{"strike":1449,"call":1450,"put":1453,"callItm":88,"putItm":39,"isAtm":88},152.5,{"contract_symbol":1451,"symbol":1451,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1452,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00152500",-0.012443,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":1456,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1457,"vega":265,"rho":1458,"in_the_money":39},"AKAM  261002P00152500",43.8,47.5,-0.000029,-0.003825,{"strike":1460,"call":1461,"put":1464,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":1462,"symbol":1462,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1463,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00155000",-0.012433,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":212,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1467,"vega":265,"rho":1468,"in_the_money":39},"AKAM  261002P00155000",46.4,-0.000026,-0.003888,{"strike":1470,"call":1471,"put":1474,"callItm":88,"putItm":39,"isAtm":88},157.5,{"contract_symbol":1472,"symbol":1472,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1473,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00157500",-0.012425,{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":336,"vega":265,"rho":1478,"in_the_money":39},"AKAM  261002P00157500",48.8,52.5,-0.00395,{"strike":1480,"call":1481,"put":1484,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":1482,"symbol":1482,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1483,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00160000",-0.012418,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":322,"vega":265,"rho":1487,"in_the_money":39},"AKAM  261002P00160000",51.4,-0.004013,{"strike":1489,"call":1490,"put":1494,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":1491,"symbol":1491,"bid":265,"ask":283,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":1492,"open_interest":1492,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1493,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00165000",71,-0.012405,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1498,"vega":265,"rho":1499,"in_the_money":39},"AKAM  261002P00165000",56.3,60,-0.000015,-0.004138,{"strike":1501,"call":1502,"put":1505,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":1503,"symbol":1503,"bid":265,"ask":283,"last":72,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1504,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00170000",-0.012395,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1509,"vega":265,"rho":1510,"in_the_money":39},"AKAM  261002P00170000",61.3,65,-0.000011,-0.004264,{"strike":1512,"call":1513,"put":1516,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":1514,"symbol":1514,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1515,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00175000",-0.012386,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":260,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":290,"vega":265,"rho":1519,"in_the_money":39},"AKAM  261002P00175000",66.3,-0.004389,{"strike":1378,"call":1521,"put":1524,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1522,"symbol":1522,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1523,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00180000",-0.012378,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":274,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":1527,"vega":265,"rho":1528,"in_the_money":39},"AKAM  261002P00180000",70.9,-0.000005,-0.004515,{"strike":1530,"call":1531,"put":1534,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":1532,"symbol":1532,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1533,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00185000",-0.012371,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":279,"vega":265,"rho":1538,"in_the_money":39},"AKAM  261002P00185000",75.9,80.2,-0.00464,{"strike":1540,"call":1541,"put":1544,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":1542,"symbol":1542,"bid":265,"ask":283,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1543,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00190000",-0.012366,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":297,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":312,"vega":265,"rho":1547,"in_the_money":39},"AKAM  261002P00190000",80.9,-0.004765,{"strike":1549,"call":1550,"put":1553,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":1551,"symbol":1551,"bid":265,"ask":780,"last":393,"change":265,"changePercent":9,"volume":265,"openInterest":177,"open_interest":177,"iv":1020,"implied_volatility":1020,"delta":265,"gamma":265,"theta":1552,"vega":265,"rho":265,"in_the_money":88},"AKAM  261002C00195000",-0.012364,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":362,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1030,"implied_volatility":1030,"delta":1141,"gamma":265,"theta":265,"vega":265,"rho":1556,"in_the_money":39},"AKAM  261002P00195000",86.1,-0.004891,"2026-10-01T22:07:29.627552+00:00"]