[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMD":3,"homepage-market-summary":29,"stock-options-AMD":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advanced Micro Devices","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Advanced Micro Devices designs a variety of digital semiconductors for markets such as PCs, gaming consoles, data centers (including artificial intelligence), industrial, and automotive applications. AMD's traditional strength was in central processing units and graphics processing units used in PCs and data centers. However, AMD is emerging as a prominent player in AI GPUs and related hardware. Additionally, the firm supplies the chips found in prominent game consoles such as the Sony PlayStation and Microsoft Xbox.","31,000","Santa Clara, 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":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},633.91,635.95,645.46,628.55,615.73,18.18,2.95,19222645.318086,435151,635.4828,1.61,21878192.84740482,98.2,10971,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"status":174,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":279,"updated_at":4615,"task_id":9},"SUCCESS",{"date":5,"label":5,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"Weekly",1,"261002",1.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},218511,254150,0.68,[185,186,190,194,198,202,206,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271,275],{"date":5,"label":5,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-05",4,"261005",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-07",6,"261007",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-09",8,"261009",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-12",11,"261012",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-14",13,"261014",{"date":207,"label":207,"type":208,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-23",22,"261023",{"date":216,"label":216,"type":176,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-10-30",29,"261030",{"date":220,"label":220,"type":176,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-06",36,"261106",{"date":224,"label":224,"type":176,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-13",43,"261113",{"date":228,"label":228,"type":208,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-11-20",50,"261120",{"date":232,"label":232,"type":208,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2026-12-18",78,"261218",{"date":236,"label":236,"type":208,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-01-15",106,"270115",{"date":240,"label":240,"type":208,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-02-19",141,"270219",{"date":244,"label":244,"type":208,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-03-19",169,"270319",{"date":248,"label":248,"type":208,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-04-16",197,"270416",{"date":252,"label":252,"type":208,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-06-17",259,"270617",{"date":256,"label":256,"type":208,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-09-17",351,"270917",{"date":260,"label":260,"type":208,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2027-12-17",442,"271217",{"date":264,"label":264,"type":208,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2028-01-21",477,"280121",{"date":268,"label":268,"type":208,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2028-06-16",624,"280616",{"date":272,"label":272,"type":208,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2028-12-15",806,"281215",{"date":276,"label":276,"type":208,"days_to_expiration":277,"dte":277,"compact":278,"implied_volatility":9},"2029-01-19",841,"290119",[280,299,312,325,337,348,360,372,383,393,405,416,427,440,452,464,476,488,501,514,527,538,552,564,577,592,606,620,635,648,664,677,690,704,719,734,750,763,777,791,803,817,830,844,857,870,884,899,914,930,944,957,970,984,997,1008,1020,1034,1049,1064,1079,1095,1113,1131,1148,1167,1184,1202,1220,1237,1256,1273,1292,1313,1333,1358,1382,1403,1428,1448,1469,1491,1512,1531,1553,1574,1599,1620,1640,1660,1679,1701,1724,1743,1767,1787,1807,1826,1847,1868,1891,1911,1934,1954,1976,1997,2019,2042,2066,2089,2114,2138,2161,2184,2207,2231,2254,2277,2302,2325,2347,2369,2394,2418,2443,2464,2488,2512,2537,2561,2588,2613,2638,2663,2689,2714,2739,2765,2791,2816,2841,2866,2892,2919,2944,2970,2996,3023,3051,3079,3105,3134,3163,3193,3221,3251,3281,3311,3340,3364,3391,3415,3444,3472,3500,3529,3557,3585,3612,3635,3662,3685,3708,3733,3755,3776,3798,3819,3843,3863,3887,3907,3928,3947,3967,3986,4007,4028,4045,4065,4086,4105,4123,4138,4155,4171,4186,4200,4217,4231,4245,4259,4271,4285,4297,4309,4322,4332,4346,4359,4372,4384,4396,4409,4420,4431,4443,4453,4464,4475,4486,4497,4509,4520,4531,4542,4552,4563,4573,4583,4593,4603],{"strike":281,"call":282,"put":293,"callItm":38,"putItm":112,"isAtm":112},40,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":287,"changePercent":9,"volume":196,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":291,"vega":290,"rho":292,"in_the_money":38},"AMD   261002C00040000",575,579.5,571.7,-1.81,9,2.5624,0,-0.000001,0.000999,{"contract_symbol":294,"symbol":294,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":296,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":291,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00040000",0.01,16,130,2.6638,{"strike":300,"call":301,"put":309,"callItm":38,"putItm":112,"isAtm":112},45,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":196,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":307,"vega":290,"rho":308,"in_the_money":38},"AMD   261002C00045000",568.65,574.45,566.7,-5.7,-0.000007,0.001124,{"contract_symbol":310,"symbol":310,"bid":290,"ask":295,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":311,"open_interest":311,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":307,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00045000",30,{"strike":229,"call":313,"put":323,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":319,"openInterest":320,"open_interest":320,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":321,"vega":290,"rho":322,"in_the_money":38},"AMD   261002C00050000",564.75,568.1,561.67,6.26,63,17,-0.000017,0.001248,{"contract_symbol":324,"symbol":324,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":281,"open_interest":281,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":321,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00050000",{"strike":326,"call":327,"put":335,"callItm":38,"putItm":112,"isAtm":112},55,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":179,"changePercent":9,"volume":319,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":333,"vega":290,"rho":334,"in_the_money":38},"AMD   261002C00055000",559.2,565.1,556.67,2,-0.00003,0.001373,{"contract_symbol":336,"symbol":336,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":196,"open_interest":196,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":333,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00055000",{"strike":338,"call":339,"put":345,"callItm":38,"putItm":112,"isAtm":112},60,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":343,"vega":290,"rho":344,"in_the_money":38},"AMD   261002C00060000",552.95,559.45,-0.000046,0.001498,{"contract_symbol":346,"symbol":346,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":347,"open_interest":347,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":343,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00060000",25,{"strike":349,"call":350,"put":358,"callItm":38,"putItm":112,"isAtm":112},65,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":356,"vega":290,"rho":357,"in_the_money":38},"AMD   261002C00065000",549.35,554.5,551.92,3,-0.000065,0.001623,{"contract_symbol":359,"symbol":359,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":311,"open_interest":311,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":356,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00065000",{"strike":361,"call":362,"put":369,"callItm":38,"putItm":112,"isAtm":112},70,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":290,"changePercent":9,"volume":290,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":367,"vega":290,"rho":368,"in_the_money":38},"AMD   261002C00070000",544.4,549.5,546.92,-0.000086,0.001748,{"contract_symbol":370,"symbol":370,"bid":290,"ask":295,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":367,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00070000",5,{"strike":373,"call":374,"put":380,"callItm":38,"putItm":112,"isAtm":112},75,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":378,"vega":290,"rho":379,"in_the_money":38},"AMD   261002C00075000",537.85,545.85,-0.00011,0.001873,{"contract_symbol":381,"symbol":381,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":382,"open_interest":382,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":378,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00075000",38,{"strike":384,"call":385,"put":391,"callItm":38,"putItm":112,"isAtm":112},80,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":389,"vega":290,"rho":390,"in_the_money":38},"AMD   261002C00080000",532.4,539.65,-0.000136,0.001997,{"contract_symbol":392,"symbol":392,"bid":290,"ask":295,"last":53,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":389,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00080000",{"strike":394,"call":395,"put":402,"callItm":38,"putItm":112,"isAtm":112},85,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":400,"vega":290,"rho":401,"in_the_money":38},"AMD   261002C00085000",528.95,534.5,529,-0.000166,0.002122,{"contract_symbol":403,"symbol":403,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":404,"open_interest":404,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":400,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00085000",53,{"strike":406,"call":407,"put":414,"callItm":38,"putItm":112,"isAtm":112},90,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":412,"vega":290,"rho":413,"in_the_money":38},"AMD   261002C00090000",523.7,529.55,528.34,-0.000197,0.002247,{"contract_symbol":415,"symbol":415,"bid":290,"ask":295,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":296,"open_interest":296,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":412,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00090000",{"strike":417,"call":418,"put":425,"callItm":38,"putItm":112,"isAtm":112},95,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":423,"vega":290,"rho":424,"in_the_money":38},"AMD   261002C00095000",519.85,524.45,515.79,-0.000232,0.002372,{"contract_symbol":426,"symbol":426,"bid":290,"ask":295,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":423,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00095000",{"strike":428,"call":429,"put":436,"callItm":38,"putItm":112,"isAtm":112},100,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":290,"changePercent":9,"volume":290,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":434,"vega":290,"rho":435,"in_the_money":38},"AMD   261002C00100000",513.6,517.7,503.4,-0.000269,0.002497,{"contract_symbol":437,"symbol":437,"bid":290,"ask":295,"last":295,"change":438,"changePercent":9,"volume":177,"openInterest":439,"open_interest":439,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":434,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00100000",-0.04,33,{"strike":441,"call":442,"put":449,"callItm":38,"putItm":112,"isAtm":112},105,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":447,"vega":290,"rho":448,"in_the_money":38},"AMD   261002C00105000",510,514.45,524.82,-0.000308,0.002622,{"contract_symbol":450,"symbol":450,"bid":290,"ask":295,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":451,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00105000",-0.000309,{"strike":453,"call":454,"put":461,"callItm":38,"putItm":112,"isAtm":112},110,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":459,"vega":290,"rho":460,"in_the_money":38},"AMD   261002C00110000",504.1,509.5,492.95,-0.000349,0.002746,{"contract_symbol":462,"symbol":462,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":463,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00110000",-0.000351,{"strike":465,"call":466,"put":473,"callItm":38,"putItm":112,"isAtm":112},115,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":290,"changePercent":9,"volume":290,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":471,"vega":290,"rho":472,"in_the_money":38},"AMD   261002C00115000",499.15,504.5,493,-0.000392,0.002871,{"contract_symbol":474,"symbol":474,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":475,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00115000",-0.000396,{"strike":477,"call":478,"put":485,"callItm":38,"putItm":112,"isAtm":112},120,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":483,"vega":290,"rho":484,"in_the_money":38},"AMD   261002C00120000",494,499.55,394.9,-0.000435,0.002996,{"contract_symbol":486,"symbol":486,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":487,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00120000",-0.000444,{"strike":489,"call":490,"put":497,"callItm":38,"putItm":112,"isAtm":112},125,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":495,"vega":290,"rho":496,"in_the_money":38},"AMD   261002C00125000",489.2,494.55,483.31,-0.00048,0.003121,{"contract_symbol":498,"symbol":498,"bid":290,"ask":295,"last":499,"change":290,"changePercent":9,"volume":290,"openInterest":200,"open_interest":200,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":500,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00125000",0.21,-0.000494,{"strike":297,"call":502,"put":510,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":508,"vega":290,"rho":509,"in_the_money":38},"AMD   261002C00130000",484.15,489.55,480.91,-6.79,-0.000526,0.003246,{"contract_symbol":511,"symbol":511,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":512,"open_interest":512,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":513,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00130000",1001,-0.000547,{"strike":515,"call":516,"put":523,"callItm":38,"putItm":112,"isAtm":112},135,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":290,"changePercent":9,"volume":290,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":521,"vega":290,"rho":522,"in_the_money":38},"AMD   261002C00135000",479.15,484.55,484.08,-0.000572,0.003371,{"contract_symbol":524,"symbol":524,"bid":290,"ask":295,"last":525,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":526,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00135000",0.12,-0.000603,{"strike":528,"call":529,"put":535,"callItm":38,"putItm":112,"isAtm":112},140,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":533,"vega":290,"rho":534,"in_the_money":38},"AMD   261002C00140000",474.1,479.55,-0.00062,0.003495,{"contract_symbol":536,"symbol":536,"bid":290,"ask":295,"last":295,"change":9,"changePercent":9,"volume":177,"openInterest":290,"open_interest":290,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":537,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00140000",-0.000661,{"strike":539,"call":540,"put":547,"callItm":38,"putItm":112,"isAtm":112},145,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":290,"changePercent":9,"volume":290,"openInterest":196,"open_interest":196,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":545,"vega":290,"rho":546,"in_the_money":38},"AMD   261002C00145000",468.75,474.55,462.92,-0.000668,0.00362,{"contract_symbol":548,"symbol":548,"bid":290,"ask":295,"last":549,"change":550,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":551,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00145000",0.1,-0.02,-0.000722,{"strike":553,"call":554,"put":560,"callItm":38,"putItm":112,"isAtm":112},150,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":558,"vega":290,"rho":559,"in_the_money":38},"AMD   261002C00150000",464.5,468.45,-0.000717,0.003745,{"contract_symbol":561,"symbol":561,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":562,"open_interest":562,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":563,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00150000",6103,-0.000786,{"strike":565,"call":566,"put":573,"callItm":38,"putItm":112,"isAtm":112},155,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":571,"vega":290,"rho":572,"in_the_money":38},"AMD   261002C00155000",459.2,464.55,465.76,-0.000768,0.00387,{"contract_symbol":574,"symbol":574,"bid":290,"ask":295,"last":575,"change":290,"changePercent":9,"volume":290,"openInterest":204,"open_interest":204,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":576,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00155000",0.24,-0.000852,{"strike":578,"call":579,"put":587,"callItm":38,"putItm":112,"isAtm":112},160,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":290,"changePercent":9,"volume":290,"openInterest":584,"open_interest":584,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":585,"vega":290,"rho":586,"in_the_money":38},"AMD   261002C00160000",454.2,459.55,470.22,10,-0.000819,0.003995,{"contract_symbol":588,"symbol":588,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":591,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00160000",52,3054,-0.000921,{"strike":593,"call":594,"put":603,"callItm":38,"putItm":112,"isAtm":112},165,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":599,"changePercent":9,"volume":52,"openInterest":600,"open_interest":600,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":601,"vega":290,"rho":602,"in_the_money":38},"AMD   261002C00165000",449.55,452.85,445.33,-1.54,37,-0.000872,0.00412,{"contract_symbol":604,"symbol":604,"bid":290,"ask":295,"last":549,"change":290,"changePercent":9,"volume":290,"openInterest":204,"open_interest":204,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":605,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00165000",-0.000992,{"strike":607,"call":608,"put":616,"callItm":38,"putItm":112,"isAtm":112},170,{"contract_symbol":609,"symbol":609,"bid":610,"ask":596,"last":611,"change":612,"changePercent":9,"volume":177,"openInterest":613,"open_interest":613,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":614,"vega":290,"rho":615,"in_the_money":38},"AMD   261002C00170000",444.05,441.26,-9.27,18,-0.000927,0.004244,{"contract_symbol":617,"symbol":617,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":618,"open_interest":618,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":619,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00170000",4524,-0.001066,{"strike":621,"call":622,"put":630,"callItm":38,"putItm":112,"isAtm":112},175,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":290,"changePercent":9,"volume":290,"openInterest":627,"open_interest":627,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":628,"vega":290,"rho":629,"in_the_money":38},"AMD   261002C00175000",439.55,444.55,428.63,23,-0.000984,0.004369,{"contract_symbol":631,"symbol":631,"bid":290,"ask":37,"last":632,"change":290,"changePercent":9,"volume":290,"openInterest":633,"open_interest":633,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":634,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00175000",0.08,217,-0.001143,{"strike":636,"call":637,"put":644,"callItm":38,"putItm":112,"isAtm":112},180,{"contract_symbol":638,"symbol":638,"bid":639,"ask":624,"last":640,"change":290,"changePercent":9,"volume":290,"openInterest":641,"open_interest":641,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":642,"vega":290,"rho":643,"in_the_money":38},"AMD   261002C00180000",434.2,433.83,12,-0.001044,0.004494,{"contract_symbol":645,"symbol":645,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":646,"open_interest":646,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":647,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00180000",3051,-0.001222,{"strike":649,"call":650,"put":659,"callItm":38,"putItm":112,"isAtm":112},185,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":355,"openInterest":656,"open_interest":656,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":657,"vega":290,"rho":658,"in_the_money":38},"AMD   261002C00185000",430,434.55,431.85,-13.44,7,-0.001106,0.004619,{"contract_symbol":660,"symbol":660,"bid":290,"ask":295,"last":661,"change":290,"changePercent":9,"volume":290,"openInterest":662,"open_interest":662,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":663,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00185000",0.16,114,-0.001304,{"strike":665,"call":666,"put":673,"callItm":38,"putItm":112,"isAtm":112},190,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":290,"changePercent":9,"volume":290,"openInterest":213,"open_interest":213,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":671,"vega":290,"rho":672,"in_the_money":38},"AMD   261002C00190000",424.2,429.55,440.18,-0.001169,0.004744,{"contract_symbol":674,"symbol":674,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":675,"open_interest":675,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":676,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00190000",92,-0.001389,{"strike":678,"call":679,"put":686,"callItm":38,"putItm":112,"isAtm":112},195,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":684,"vega":290,"rho":685,"in_the_money":38},"AMD   261002C00195000",419.15,424.6,313.39,-0.001234,0.004869,{"contract_symbol":687,"symbol":687,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":688,"open_interest":688,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":689,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00195000",113,-0.001476,{"strike":691,"call":692,"put":699,"callItm":38,"putItm":112,"isAtm":112},200,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":290,"changePercent":9,"volume":290,"openInterest":213,"open_interest":213,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":697,"vega":290,"rho":698,"in_the_money":38},"AMD   261002C00200000",413.4,418.5,406.8,-0.001301,0.004993,{"contract_symbol":700,"symbol":700,"bid":290,"ask":295,"last":701,"change":632,"changePercent":9,"volume":177,"openInterest":702,"open_interest":702,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":703,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00200000",0.09,3183,-0.001566,{"strike":705,"call":706,"put":713,"callItm":38,"putItm":112,"isAtm":112},205,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":711,"vega":290,"rho":712,"in_the_money":38},"AMD   261002C00205000",409.2,414.55,303.76,-0.00137,0.005118,{"contract_symbol":714,"symbol":714,"bid":290,"ask":715,"last":716,"change":717,"changePercent":9,"volume":177,"openInterest":382,"open_interest":382,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":718,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00205000",0.43,0.13,-0.14,-0.001659,{"strike":720,"call":721,"put":730,"callItm":38,"putItm":112,"isAtm":112},210,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":332,"openInterest":727,"open_interest":727,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":728,"vega":290,"rho":729,"in_the_money":38},"AMD   261002C00210000",404.6,409.6,407.07,9.07,14,-0.001442,0.005243,{"contract_symbol":731,"symbol":731,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":732,"open_interest":732,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":733,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00210000",144,-0.001754,{"strike":735,"call":736,"put":744,"callItm":38,"putItm":112,"isAtm":112},215,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":290,"changePercent":9,"volume":290,"openInterest":741,"open_interest":741,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":742,"vega":290,"rho":743,"in_the_money":38},"AMD   261002C00215000",399.2,404.55,392.91,72,-0.001516,0.005368,{"contract_symbol":745,"symbol":745,"bid":290,"ask":295,"last":746,"change":747,"changePercent":9,"volume":177,"openInterest":748,"open_interest":748,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":749,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00215000",0.03,0.02,88,-0.001852,{"strike":751,"call":752,"put":760,"callItm":38,"putItm":112,"isAtm":112},220,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":757,"changePercent":9,"volume":188,"openInterest":311,"open_interest":311,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":758,"vega":290,"rho":759,"in_the_money":38},"AMD   261002C00220000",394.55,398.05,394.33,10.73,-0.001593,0.005493,{"contract_symbol":761,"symbol":761,"bid":290,"ask":295,"last":716,"change":525,"changePercent":9,"volume":177,"openInterest":281,"open_interest":281,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":762,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00220000",-0.001952,{"strike":764,"call":765,"put":772,"callItm":38,"putItm":112,"isAtm":112},225,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":770,"vega":290,"rho":771,"in_the_money":38},"AMD   261002C00225000",389.15,394.6,380.41,-0.001672,0.005618,{"contract_symbol":773,"symbol":773,"bid":290,"ask":37,"last":701,"change":774,"changePercent":9,"volume":177,"openInterest":775,"open_interest":775,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":776,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00225000",-0.13,44,-0.002055,{"strike":778,"call":779,"put":785,"callItm":38,"putItm":112,"isAtm":112},230,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":290,"changePercent":9,"volume":290,"openInterest":656,"open_interest":656,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":733,"vega":290,"rho":784,"in_the_money":38},"AMD   261002C00230000",382.7,389.6,377.95,0.005742,{"contract_symbol":786,"symbol":786,"bid":290,"ask":787,"last":788,"change":716,"changePercent":9,"volume":177,"openInterest":789,"open_interest":789,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":790,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00230000",0.91,0.14,28,-0.002161,{"strike":792,"call":793,"put":800,"callItm":38,"putItm":112,"isAtm":112},235,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":798,"vega":290,"rho":799,"in_the_money":38},"AMD   261002C00235000",379.15,384.55,310.73,-0.001839,0.005867,{"contract_symbol":801,"symbol":801,"bid":290,"ask":105,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":326,"open_interest":326,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":802,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00235000",-0.002269,{"strike":804,"call":805,"put":813,"callItm":38,"putItm":112,"isAtm":112},240,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":810,"changePercent":9,"volume":656,"openInterest":200,"open_interest":200,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":811,"vega":290,"rho":812,"in_the_money":38},"AMD   261002C00240000",374.2,380.2,371.6,9.09,-0.001926,0.005992,{"contract_symbol":814,"symbol":814,"bid":290,"ask":746,"last":747,"change":295,"changePercent":9,"volume":177,"openInterest":815,"open_interest":815,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":816,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00240000",171,-0.002381,{"strike":818,"call":819,"put":826,"callItm":38,"putItm":112,"isAtm":112},245,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":824,"vega":290,"rho":825,"in_the_money":38},"AMD   261002C00245000",368.4,374.55,259.25,-0.002017,0.006117,{"contract_symbol":827,"symbol":827,"bid":290,"ask":716,"last":828,"change":290,"changePercent":9,"volume":177,"openInterest":404,"open_interest":404,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":829,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00245000",0.07,-0.002494,{"strike":831,"call":832,"put":840,"callItm":38,"putItm":112,"isAtm":112},250,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":837,"changePercent":9,"volume":641,"openInterest":600,"open_interest":600,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":838,"vega":290,"rho":839,"in_the_money":38},"AMD   261002C00250000",364.1,369.95,360.63,3.54,-0.002109,0.006242,{"contract_symbol":841,"symbol":841,"bid":290,"ask":842,"last":632,"change":290,"changePercent":9,"volume":290,"openInterest":347,"open_interest":347,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":843,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00250000",0.26,-0.002611,{"strike":845,"call":846,"put":854,"callItm":38,"putItm":112,"isAtm":112},255,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":851,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":852,"vega":290,"rho":853,"in_the_money":38},"AMD   261002C00255000",359.2,365.25,356.58,0.45,-0.002205,0.006367,{"contract_symbol":855,"symbol":855,"bid":290,"ask":72,"last":747,"change":295,"changePercent":9,"volume":332,"openInterest":751,"open_interest":751,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":856,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00255000",-0.00273,{"strike":858,"call":859,"put":866,"callItm":38,"putItm":112,"isAtm":112},260,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":290,"changePercent":9,"volume":290,"openInterest":192,"open_interest":192,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":864,"vega":290,"rho":865,"in_the_money":38},"AMD   261002C00260000",354.15,359.55,353.22,-0.002303,0.006491,{"contract_symbol":867,"symbol":867,"bid":290,"ask":842,"last":828,"change":290,"changePercent":9,"volume":332,"openInterest":868,"open_interest":868,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":869,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00260000",136,-0.002851,{"strike":871,"call":872,"put":879,"callItm":38,"putItm":112,"isAtm":112},265,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":877,"vega":290,"rho":878,"in_the_money":38},"AMD   261002C00265000",349.2,354.6,339,-0.002403,0.006616,{"contract_symbol":880,"symbol":880,"bid":290,"ask":549,"last":105,"change":881,"changePercent":9,"volume":177,"openInterest":882,"open_interest":882,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":883,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00265000",-0.07,19,-0.002975,{"strike":885,"call":886,"put":895,"callItm":38,"putItm":112,"isAtm":112},270,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":891,"changePercent":9,"volume":52,"openInterest":892,"open_interest":892,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":893,"vega":290,"rho":894,"in_the_money":38},"AMD   261002C00270000",344.55,348.1,347.3,-13.05,26,-0.002506,0.006741,{"contract_symbol":896,"symbol":896,"bid":290,"ask":842,"last":105,"change":897,"changePercent":9,"volume":332,"openInterest":789,"open_interest":789,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":898,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00270000",-0.54,-0.003102,{"strike":900,"call":901,"put":908,"callItm":38,"putItm":112,"isAtm":112},275,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":371,"changePercent":9,"volume":332,"openInterest":371,"open_interest":371,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":906,"vega":290,"rho":907,"in_the_money":38},"AMD   261002C00275000",338.5,344.65,334.25,-0.002612,0.006866,{"contract_symbol":909,"symbol":909,"bid":290,"ask":910,"last":911,"change":72,"changePercent":9,"volume":177,"openInterest":912,"open_interest":912,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":913,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00275000",1.63,0.11,34,-0.003232,{"strike":915,"call":916,"put":925,"callItm":38,"putItm":112,"isAtm":112},280,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":921,"changePercent":9,"volume":892,"openInterest":922,"open_interest":922,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":923,"vega":290,"rho":924,"in_the_money":38},"AMD   261002C00280000",334.2,339.7,335.74,14.14,32,-0.002721,0.006991,{"contract_symbol":926,"symbol":926,"bid":290,"ask":927,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":928,"open_interest":928,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":929,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00280000",0.28,379,-0.003364,{"strike":931,"call":932,"put":939,"callItm":38,"putItm":112,"isAtm":112},285,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":290,"changePercent":9,"volume":290,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":937,"vega":290,"rho":938,"in_the_money":38},"AMD   261002C00285000",329.2,334.55,219.37,-0.002832,0.007116,{"contract_symbol":940,"symbol":940,"bid":290,"ask":941,"last":942,"change":290,"changePercent":9,"volume":290,"openInterest":326,"open_interest":326,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":943,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00285000",0.29,0.18,-0.003499,{"strike":945,"call":946,"put":954,"callItm":38,"putItm":112,"isAtm":112},290,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":951,"changePercent":9,"volume":332,"openInterest":196,"open_interest":196,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":952,"vega":290,"rho":953,"in_the_money":38},"AMD   261002C00290000",324.25,328.05,327.17,-6.72,-0.002946,0.00724,{"contract_symbol":955,"symbol":955,"bid":290,"ask":105,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":245,"open_interest":245,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":956,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00290000",-0.003636,{"strike":958,"call":959,"put":966,"callItm":38,"putItm":112,"isAtm":112},295,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":290,"changePercent":9,"volume":290,"openInterest":641,"open_interest":641,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":964,"vega":290,"rho":965,"in_the_money":38},"AMD   261002C00295000",319.55,324.6,310,-0.003062,0.007365,{"contract_symbol":967,"symbol":967,"bid":290,"ask":53,"last":53,"change":746,"changePercent":9,"volume":177,"openInterest":968,"open_interest":968,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":969,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00295000",147,-0.003776,{"strike":971,"call":972,"put":980,"callItm":38,"putItm":112,"isAtm":112},300,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":977,"changePercent":9,"volume":188,"openInterest":217,"open_interest":217,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":978,"vega":290,"rho":979,"in_the_money":38},"AMD   261002C00300000",314.25,319.85,317.8,14.78,-0.003181,0.00749,{"contract_symbol":981,"symbol":981,"bid":290,"ask":37,"last":53,"change":747,"changePercent":9,"volume":332,"openInterest":982,"open_interest":982,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":983,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00300000",784,-0.003919,{"strike":985,"call":986,"put":993,"callItm":38,"putItm":112,"isAtm":112},305,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":290,"changePercent":9,"volume":290,"openInterest":584,"open_interest":584,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":991,"vega":290,"rho":992,"in_the_money":38},"AMD   261002C00305000",309.55,314.6,204.4,-0.003303,0.007615,{"contract_symbol":994,"symbol":994,"bid":290,"ask":701,"last":53,"change":438,"changePercent":9,"volume":192,"openInterest":995,"open_interest":995,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":996,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00305000",102,-0.004064,{"strike":963,"call":998,"put":1005,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":290,"changePercent":9,"volume":290,"openInterest":439,"open_interest":439,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":1003,"vega":290,"rho":1004,"in_the_money":38},"AMD   261002C00310000",304.25,309.6,301.03,-0.003428,0.00774,{"contract_symbol":1006,"symbol":1006,"bid":290,"ask":53,"last":295,"change":881,"changePercent":9,"volume":192,"openInterest":373,"open_interest":373,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":1007,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00310000",-0.004212,{"strike":1009,"call":1010,"put":1017,"callItm":38,"putItm":112,"isAtm":112},315,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":985,"last":1013,"change":1014,"changePercent":9,"volume":177,"openInterest":209,"open_interest":209,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":1015,"vega":290,"rho":1016,"in_the_money":38},"AMD   261002C00315000",298.85,301.05,-16.6,-0.003555,0.007865,{"contract_symbol":1018,"symbol":1018,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":355,"openInterest":347,"open_interest":347,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":1019,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00315000",-0.004363,{"strike":1021,"call":1022,"put":1030,"callItm":38,"putItm":112,"isAtm":112},320,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":1027,"changePercent":9,"volume":177,"openInterest":326,"open_interest":326,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":1028,"vega":290,"rho":1029,"in_the_money":38},"AMD   261002C00320000",294.95,299.65,297.46,14.74,-0.003684,0.007989,{"contract_symbol":1031,"symbol":1031,"bid":290,"ask":72,"last":295,"change":110,"changePercent":9,"volume":355,"openInterest":1032,"open_interest":1032,"iv":298,"implied_volatility":298,"delta":290,"gamma":290,"theta":1033,"vega":290,"rho":290,"in_the_money":112},"AMD   261002P00320000",1752,-0.004516,{"strike":1035,"call":1036,"put":1043,"callItm":38,"putItm":112,"isAtm":112},325,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":290,"changePercent":9,"volume":290,"openInterest":209,"open_interest":209,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":1041,"vega":290,"rho":1042,"in_the_money":38},"AMD   261002C00325000",289.25,294.6,284.02,-0.003816,0.008114,{"contract_symbol":1044,"symbol":1044,"bid":290,"ask":1045,"last":295,"change":290,"changePercent":9,"volume":177,"openInterest":1046,"open_interest":1046,"iv":298,"implied_volatility":298,"delta":291,"gamma":290,"theta":1047,"vega":1048,"rho":290,"in_the_money":112},"AMD   261002P00325000",0.23,103,-0.004672,0.000001,{"strike":1050,"call":1051,"put":1059,"callItm":38,"putItm":112,"isAtm":112},330,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":290,"changePercent":9,"volume":290,"openInterest":1056,"open_interest":1056,"iv":289,"implied_volatility":289,"delta":177,"gamma":290,"theta":1057,"vega":1048,"rho":1058,"in_the_money":38},"AMD   261002C00330000",283.85,289.6,281.82,20,-0.003951,0.008239,{"contract_symbol":1060,"symbol":1060,"bid":290,"ask":72,"last":295,"change":110,"changePercent":9,"volume":319,"openInterest":1061,"open_interest":1061,"iv":298,"implied_volatility":298,"delta":291,"gamma":290,"theta":1062,"vega":1063,"rho":290,"in_the_money":112},"AMD   261002P00330000",327,-0.004831,0.000002,{"strike":1065,"call":1066,"put":1074,"callItm":38,"putItm":112,"isAtm":112},335,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":290,"changePercent":9,"volume":290,"openInterest":641,"open_interest":641,"iv":289,"implied_volatility":289,"delta":1071,"gamma":290,"theta":1072,"vega":1048,"rho":1073,"in_the_money":38},"AMD   261002C00335000",279.25,284.6,279.58,0.999999,-0.004089,0.008364,{"contract_symbol":1075,"symbol":1075,"bid":290,"ask":701,"last":295,"change":881,"changePercent":9,"volume":188,"openInterest":589,"open_interest":589,"iv":298,"implied_volatility":298,"delta":1076,"gamma":290,"theta":1077,"vega":1078,"rho":290,"in_the_money":112},"AMD   261002P00335000",-0.000002,-0.004992,0.000003,{"strike":1080,"call":1081,"put":1089,"callItm":38,"putItm":112,"isAtm":112},340,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":1085,"change":1086,"changePercent":9,"volume":177,"openInterest":320,"open_interest":320,"iv":289,"implied_volatility":289,"delta":1071,"gamma":290,"theta":1087,"vega":1063,"rho":1088,"in_the_money":38},"AMD   261002C00340000",273.75,279.6,270.08,-6.42,-0.004229,0.008489,{"contract_symbol":1090,"symbol":1090,"bid":290,"ask":842,"last":72,"change":746,"changePercent":9,"volume":177,"openInterest":1091,"open_interest":1091,"iv":298,"implied_volatility":298,"delta":1092,"gamma":290,"theta":1093,"vega":1094,"rho":290,"in_the_money":112},"AMD   261002P00340000",194,-0.000003,-0.005156,0.000004,{"strike":1096,"call":1097,"put":1106,"callItm":38,"putItm":112,"isAtm":112},345,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":1102,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":289,"implied_volatility":289,"delta":1103,"gamma":290,"theta":1104,"vega":1078,"rho":1105,"in_the_money":38},"AMD   261002C00345000",269.25,274.7,259.27,-30.59,0.999998,-0.004372,0.008614,{"contract_symbol":1107,"symbol":1107,"bid":290,"ask":72,"last":72,"change":1108,"changePercent":9,"volume":192,"openInterest":1109,"open_interest":1109,"iv":298,"implied_volatility":298,"delta":1110,"gamma":290,"theta":1111,"vega":1112,"rho":290,"in_the_money":112},"AMD   261002P00345000",-0.03,154,-0.000005,-0.005323,0.000007,{"strike":1114,"call":1115,"put":1125,"callItm":38,"putItm":112,"isAtm":112},350,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":290,"changePercent":9,"volume":290,"openInterest":1120,"open_interest":1120,"iv":289,"implied_volatility":289,"delta":1121,"gamma":290,"theta":1122,"vega":1123,"rho":1124,"in_the_money":38},"AMD   261002C00350000",263.9,269.9,263.81,39,0.999996,-0.004518,0.000005,0.008738,{"contract_symbol":1126,"symbol":1126,"bid":290,"ask":632,"last":295,"change":290,"changePercent":9,"volume":656,"openInterest":1127,"open_interest":1127,"iv":298,"implied_volatility":298,"delta":1128,"gamma":290,"theta":1129,"vega":1130,"rho":290,"in_the_money":112},"AMD   261002P00350000",232,-0.000008,-0.005492,0.000011,{"strike":1132,"call":1133,"put":1142,"callItm":38,"putItm":112,"isAtm":112},355,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1137,"change":290,"changePercent":9,"volume":290,"openInterest":188,"open_interest":188,"iv":289,"implied_volatility":289,"delta":1138,"gamma":290,"theta":1139,"vega":1140,"rho":1141,"in_the_money":38},"AMD   261002C00355000",259.2,264.6,156.06,0.999994,-0.004666,0.000009,0.008863,{"contract_symbol":1143,"symbol":1143,"bid":290,"ask":842,"last":72,"change":746,"changePercent":9,"volume":177,"openInterest":1144,"open_interest":1144,"iv":298,"implied_volatility":298,"delta":1145,"gamma":1048,"theta":1146,"vega":1147,"rho":290,"in_the_money":112},"AMD   261002P00355000",1371,-0.000013,-0.005663,0.000018,{"strike":1149,"call":1150,"put":1161,"callItm":38,"putItm":112,"isAtm":112},360,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":1155,"changePercent":9,"volume":200,"openInterest":1156,"open_interest":1156,"iv":289,"implied_volatility":289,"delta":1157,"gamma":1048,"theta":1158,"vega":1159,"rho":1160,"in_the_money":38},"AMD   261002C00360000",254.55,259.65,257.12,14.12,27,0.99999,-0.004816,0.000014,0.008988,{"contract_symbol":1162,"symbol":1162,"bid":290,"ask":549,"last":72,"change":53,"changePercent":9,"volume":641,"openInterest":1163,"open_interest":1163,"iv":298,"implied_volatility":298,"delta":1164,"gamma":1048,"theta":1165,"vega":1166,"rho":290,"in_the_money":112},"AMD   261002P00360000",425,-0.00002,-0.005837,0.000027,{"strike":1168,"call":1169,"put":1178,"callItm":38,"putItm":112,"isAtm":112},365,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":290,"changePercent":9,"volume":290,"openInterest":209,"open_interest":209,"iv":289,"implied_volatility":289,"delta":1174,"gamma":1048,"theta":1175,"vega":1176,"rho":1177,"in_the_money":38},"AMD   261002C00365000",248.75,254.65,235.88,0.999983,-0.00497,0.000022,0.009113,{"contract_symbol":1179,"symbol":1179,"bid":290,"ask":549,"last":72,"change":550,"changePercent":9,"volume":288,"openInterest":1180,"open_interest":1180,"iv":298,"implied_volatility":298,"delta":1181,"gamma":1063,"theta":1182,"vega":1183,"rho":291,"in_the_money":112},"AMD   261002P00365000",802,-0.000032,-0.006014,0.000041,{"strike":1185,"call":1186,"put":1196,"callItm":38,"putItm":112,"isAtm":112},370,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":290,"changePercent":9,"volume":290,"openInterest":1191,"open_interest":1191,"iv":289,"implied_volatility":289,"delta":1192,"gamma":1048,"theta":1193,"vega":1194,"rho":1195,"in_the_money":38},"AMD   261002C00370000",244.35,249.65,243.15,71,0.999974,-0.005126,0.000034,0.009237,{"contract_symbol":1197,"symbol":1197,"bid":290,"ask":828,"last":295,"change":110,"changePercent":9,"volume":882,"openInterest":1198,"open_interest":1198,"iv":298,"implied_volatility":298,"delta":1199,"gamma":1063,"theta":1200,"vega":1201,"rho":291,"in_the_money":112},"AMD   261002P00370000",214,-0.000049,-0.006193,0.000062,{"strike":1203,"call":1204,"put":1214,"callItm":38,"putItm":112,"isAtm":112},375,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":290,"changePercent":9,"volume":290,"openInterest":1209,"open_interest":1209,"iv":289,"implied_volatility":289,"delta":1210,"gamma":1063,"theta":1211,"vega":1212,"rho":1213,"in_the_money":38},"AMD   261002C00375000",238.9,244.6,224.85,31,0.999959,-0.005285,0.000052,0.009362,{"contract_symbol":1215,"symbol":1215,"bid":290,"ask":746,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":1216,"open_interest":1216,"iv":298,"implied_volatility":298,"delta":1217,"gamma":1094,"theta":1218,"vega":1219,"rho":291,"in_the_money":112},"AMD   261002P00375000",436,-0.000074,-0.006379,0.000091,{"strike":1221,"call":1222,"put":1232,"callItm":38,"putItm":112,"isAtm":112},380,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":1227,"changePercent":9,"volume":209,"openInterest":296,"open_interest":296,"iv":289,"implied_volatility":289,"delta":1228,"gamma":1078,"theta":1229,"vega":1230,"rho":1231,"in_the_money":38},"AMD   261002C00380000",233.1,240.1,236.9,14.06,0.999938,-0.005446,0.000078,0.009486,{"contract_symbol":1233,"symbol":1233,"bid":290,"ask":295,"last":295,"change":110,"changePercent":9,"volume":241,"openInterest":1234,"open_interest":1234,"iv":298,"implied_volatility":298,"delta":378,"gamma":1123,"theta":1235,"vega":1236,"rho":1076,"in_the_money":112},"AMD   261002P00380000",508,-0.006709,0.000133,{"strike":1238,"call":1239,"put":1248,"callItm":38,"putItm":112,"isAtm":112},385,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":891,"changePercent":9,"volume":584,"openInterest":225,"open_interest":225,"iv":289,"implied_volatility":289,"delta":1244,"gamma":1123,"theta":1245,"vega":1246,"rho":1247,"in_the_money":38},"AMD   261002C00385000",229.2,234.2,231.9,0.999906,-0.00561,0.000115,0.009611,{"contract_symbol":1249,"symbol":1249,"bid":290,"ask":746,"last":295,"change":881,"changePercent":9,"volume":1250,"openInterest":1251,"open_interest":1251,"iv":298,"implied_volatility":298,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1092,"in_the_money":112},"AMD   261002P00385000",47,273,-0.000161,0.000008,-0.00753,0.00019,{"strike":1257,"call":1258,"put":1267,"callItm":38,"putItm":112,"isAtm":112},390,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":290,"changePercent":9,"volume":290,"openInterest":727,"open_interest":727,"iv":289,"implied_volatility":289,"delta":1263,"gamma":1112,"theta":1264,"vega":1265,"rho":1266,"in_the_money":38},"AMD   261002C00390000",223.8,229.75,241.98,0.999861,-0.005777,0.000166,0.009735,{"contract_symbol":1268,"symbol":1268,"bid":290,"ask":746,"last":746,"change":290,"changePercent":9,"volume":290,"openInterest":1269,"open_interest":1269,"iv":298,"implied_volatility":298,"delta":423,"gamma":1130,"theta":1270,"vega":1271,"rho":1272,"in_the_money":112},"AMD   261002P00390000",1544,-0.008474,0.000268,-0.000004,{"strike":1274,"call":1275,"put":1285,"callItm":38,"putItm":112,"isAtm":112},395,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":1279,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":289,"implied_volatility":289,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":38},"AMD   261002C00395000",217.55,224.75,102.4,0.999796,0.00001,-0.005946,0.000238,0.009859,{"contract_symbol":1286,"symbol":1286,"bid":290,"ask":701,"last":295,"change":1108,"changePercent":9,"volume":892,"openInterest":1287,"open_interest":1287,"iv":298,"implied_volatility":298,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1110,"in_the_money":112},"AMD   261002P00395000",162,-0.000331,0.000015,-0.00942,0.000373,{"strike":1293,"call":1294,"put":1305,"callItm":38,"putItm":112,"isAtm":112},400,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":1299,"changePercent":9,"volume":349,"openInterest":1300,"open_interest":1300,"iv":289,"implied_volatility":289,"delta":1301,"gamma":1159,"theta":1302,"vega":1303,"rho":1304,"in_the_money":38},"AMD   261002C00400000",213.75,219.7,215.44,9.6,183,0.999705,-0.006118,0.000335,0.009982,{"contract_symbol":1306,"symbol":1306,"bid":290,"ask":53,"last":295,"change":110,"changePercent":9,"volume":1307,"openInterest":1308,"open_interest":1308,"iv":298,"implied_volatility":298,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":307,"in_the_money":112},"AMD   261002P00400000",62,1538,-0.000466,0.00002,-0.010369,0.000512,{"strike":1314,"call":1315,"put":1325,"callItm":38,"putItm":112,"isAtm":112},405,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":290,"changePercent":9,"volume":290,"openInterest":882,"open_interest":882,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1289,"theta":1322,"vega":1323,"rho":1324,"in_the_money":38},"AMD   261002C00405000",208.8,214.75,145.4,2.4977,0.99969,-0.006292,0.000351,0.010107,{"contract_symbol":1326,"symbol":1326,"bid":290,"ask":53,"last":295,"change":110,"changePercent":9,"volume":213,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1128,"in_the_money":112},"AMD   261002P00405000",967,2.6092,-0.000516,0.000023,-0.011321,0.000563,{"strike":1334,"call":1335,"put":1348,"callItm":38,"putItm":112,"isAtm":112},410,{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":1338,"last":1339,"change":1340,"changePercent":9,"volume":656,"openInterest":1341,"open_interest":1341,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":38},"AMD   261002C00410000",204.15,209.7,207.31,10.75,79,2.4336,0.999673,0.000016,-0.006469,0.000368,0.010231,{"contract_symbol":1349,"symbol":1349,"bid":295,"ask":747,"last":295,"change":438,"changePercent":9,"volume":1350,"openInterest":1351,"open_interest":1351,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":112},"AMD   261002P00410000",2166,16308,2.5535,-0.000568,0.000025,-0.012276,0.000616,-0.000009,{"strike":1359,"call":1360,"put":1373,"callItm":38,"putItm":112,"isAtm":112},415,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":1364,"change":1365,"changePercent":9,"volume":204,"openInterest":1366,"open_interest":1366,"iv":1367,"implied_volatility":1367,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":38},"AMD   261002C00415000",199.65,204.65,201.36,-13.71,109,2.37,0.999656,0.000017,-0.00665,0.000386,0.010356,{"contract_symbol":1374,"symbol":1374,"bid":290,"ask":746,"last":746,"change":110,"changePercent":9,"volume":177,"openInterest":1375,"open_interest":1375,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":112},"AMD   261002P00415000",1212,2.4968,-0.000623,0.000028,-0.013234,0.00067,-0.00001,{"strike":1383,"call":1384,"put":1395,"callItm":38,"putItm":112,"isAtm":112},417.5,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":1389,"changePercent":9,"volume":641,"openInterest":584,"open_interest":584,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1147,"theta":1392,"vega":1393,"rho":1394,"in_the_money":38},"AMD   261002C00417500",195.4,203,198.86,-16.99,2.3384,0.999647,-0.006743,0.000396,0.010418,{"contract_symbol":1396,"symbol":1396,"bid":290,"ask":1397,"last":295,"change":438,"changePercent":9,"volume":200,"openInterest":439,"open_interest":439,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1381,"in_the_money":112},"AMD   261002P00417500",0.27,2.4682,-0.000651,0.00003,-0.013714,0.000698,{"strike":1404,"call":1405,"put":1419,"callItm":38,"putItm":112,"isAtm":112},420,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":1408,"last":1409,"change":1410,"changePercent":9,"volume":1411,"openInterest":1412,"open_interest":1412,"iv":1413,"implied_volatility":1413,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":38},"AMD   261002C00420000",194.7,199.15,198.25,8.2,212,454,2.3069,0.999638,0.000019,-0.006838,0.000406,0.01048,{"contract_symbol":1420,"symbol":1420,"bid":295,"ask":747,"last":295,"change":438,"changePercent":9,"volume":441,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":112},"AMD   261002P00420000",1845,2.4395,-0.00068,0.000031,-0.014197,0.000727,-0.000011,{"strike":1429,"call":1430,"put":1441,"callItm":38,"putItm":112,"isAtm":112},422.5,{"contract_symbol":1431,"symbol":1431,"bid":1432,"ask":1433,"last":1434,"change":1435,"changePercent":9,"volume":789,"openInterest":177,"open_interest":177,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1415,"theta":1438,"vega":1439,"rho":1440,"in_the_money":38},"AMD   261002C00422500",190.05,197.2,193.87,10.21,2.2756,0.999628,-0.006935,0.000416,0.010543,{"contract_symbol":1442,"symbol":1442,"bid":295,"ask":72,"last":746,"change":550,"changePercent":9,"volume":288,"openInterest":296,"open_interest":296,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1427,"in_the_money":112},"AMD   261002P00422500",2.4106,-0.00071,0.000033,-0.014682,0.000756,{"strike":1163,"call":1449,"put":1460,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":1453,"change":1454,"changePercent":9,"volume":613,"openInterest":311,"open_interest":311,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1310,"theta":1457,"vega":1458,"rho":1459,"in_the_money":38},"AMD   261002C00425000",188.05,193.55,190.82,4.73,2.2445,0.999618,-0.007035,0.000426,0.010605,{"contract_symbol":1461,"symbol":1461,"bid":295,"ask":53,"last":746,"change":1108,"changePercent":9,"volume":727,"openInterest":1462,"open_interest":1462,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":112},"AMD   261002P00425000",1147,2.3816,-0.00074,0.000035,-0.015169,0.000786,-0.000012,{"strike":1470,"call":1471,"put":1483,"callItm":38,"putItm":112,"isAtm":112},427.5,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":1476,"changePercent":9,"volume":789,"openInterest":177,"open_interest":177,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":38},"AMD   261002C00427500",184.95,191.65,186.13,66.45,2.2135,0.999608,0.000021,-0.007138,0.000437,0.010667,{"contract_symbol":1484,"symbol":1484,"bid":295,"ask":72,"last":72,"change":290,"changePercent":9,"volume":912,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1468,"in_the_money":112},"AMD   261002P00427500",361,2.3525,-0.000772,0.000037,-0.015659,0.000817,{"strike":652,"call":1492,"put":1503,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":1496,"change":1497,"changePercent":9,"volume":404,"openInterest":892,"open_interest":892,"iv":1498,"implied_volatility":1498,"delta":1499,"gamma":1176,"theta":1500,"vega":1501,"rho":1502,"in_the_money":38},"AMD   261002C00430000",183.8,189.65,187.27,9.36,2.1826,0.999597,-0.007243,0.000448,0.010729,{"contract_symbol":1504,"symbol":1504,"bid":295,"ask":105,"last":746,"change":550,"changePercent":9,"volume":1505,"openInterest":1506,"open_interest":1506,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1145,"in_the_money":112},"AMD   261002P00430000",24,1321,2.3233,-0.000804,0.000039,-0.016152,0.000848,{"strike":1513,"call":1514,"put":1524,"callItm":38,"putItm":112,"isAtm":112},432.5,{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":1517,"last":1518,"change":9,"changePercent":9,"volume":382,"openInterest":290,"open_interest":290,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1330,"theta":1521,"vega":1522,"rho":1523,"in_the_money":38},"AMD   261002C00432500",180.05,185.6,182.94,2.1519,0.999585,-0.007351,0.00046,0.010792,{"contract_symbol":1525,"symbol":1525,"bid":295,"ask":105,"last":105,"change":746,"changePercent":9,"volume":332,"openInterest":217,"open_interest":217,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1145,"in_the_money":112},"AMD   261002P00432500",2.2941,-0.000837,0.00004,-0.016647,0.00088,{"strike":1532,"call":1533,"put":1544,"callItm":38,"putItm":112,"isAtm":112},435,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":1536,"last":1537,"change":1538,"changePercent":9,"volume":1209,"openInterest":213,"open_interest":213,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1330,"theta":1541,"vega":1542,"rho":1543,"in_the_money":38},"AMD   261002C00435000",179.25,184.75,181.33,-14.12,2.1213,0.999574,-0.007462,0.000472,0.010854,{"contract_symbol":1545,"symbol":1545,"bid":295,"ask":746,"last":295,"change":550,"changePercent":9,"volume":288,"openInterest":1546,"open_interest":1546,"iv":1547,"implied_volatility":1547,"delta":1548,"gamma":1549,"theta":1550,"vega":1551,"rho":1552,"in_the_money":112},"AMD   261002P00435000",601,2.2647,-0.000871,0.000043,-0.017145,0.000913,-0.000014,{"strike":1554,"call":1555,"put":1567,"callItm":38,"putItm":112,"isAtm":112},437.5,{"contract_symbol":1556,"symbol":1556,"bid":1557,"ask":1558,"last":1559,"change":9,"changePercent":9,"volume":1560,"openInterest":290,"open_interest":290,"iv":1561,"implied_volatility":1561,"delta":1562,"gamma":1563,"theta":1564,"vega":1565,"rho":1566,"in_the_money":38},"AMD   261002C00437500",177.15,180.6,177.94,35,2.0909,0.999562,0.000024,-0.007575,0.000484,0.010916,{"contract_symbol":1568,"symbol":1568,"bid":290,"ask":632,"last":746,"change":110,"changePercent":9,"volume":320,"openInterest":1056,"open_interest":1056,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1552,"in_the_money":112},"AMD   261002P00437500",2.2353,-0.000906,0.000045,-0.017646,0.000947,{"strike":1575,"call":1576,"put":1588,"callItm":38,"putItm":112,"isAtm":112},440,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":1579,"last":1580,"change":1581,"changePercent":9,"volume":662,"openInterest":1582,"open_interest":1582,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1354,"theta":1585,"vega":1586,"rho":1587,"in_the_money":38},"AMD   261002C00440000",173.8,179.6,178.4,13.52,126,2.0606,0.999549,-0.007691,0.000497,0.010978,{"contract_symbol":1589,"symbol":1589,"bid":295,"ask":72,"last":295,"change":1590,"changePercent":9,"volume":1591,"openInterest":1592,"open_interest":1592,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":112},"AMD   261002P00440000",-0.05,178,1637,2.2058,-0.000942,0.000047,-0.018149,0.000981,-0.000015,{"strike":1600,"call":1601,"put":1612,"callItm":38,"putItm":112,"isAtm":112},442.5,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":1606,"changePercent":9,"volume":296,"openInterest":177,"open_interest":177,"iv":1607,"implied_volatility":1607,"delta":1608,"gamma":1166,"theta":1609,"vega":1610,"rho":1611,"in_the_money":38},"AMD   261002C00442500",171.4,177.5,174.84,12.29,2.0303,0.999536,-0.007809,0.00051,0.011041,{"contract_symbol":1613,"symbol":1613,"bid":290,"ask":1397,"last":105,"change":110,"changePercent":9,"volume":196,"openInterest":1056,"open_interest":1056,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":112},"AMD   261002P00442500",2.1763,-0.000979,0.000049,-0.018655,0.001016,-0.000016,{"strike":1621,"call":1622,"put":1633,"callItm":38,"putItm":112,"isAtm":112},445,{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":1625,"last":1626,"change":1627,"changePercent":9,"volume":188,"openInterest":1009,"open_interest":1009,"iv":1628,"implied_volatility":1628,"delta":1629,"gamma":1378,"theta":1630,"vega":1631,"rho":1632,"in_the_money":38},"AMD   261002C00445000",169.25,174.65,173.07,-9.53,2.0002,0.999522,-0.007931,0.000524,0.011103,{"contract_symbol":1634,"symbol":1634,"bid":295,"ask":105,"last":746,"change":295,"changePercent":9,"volume":727,"openInterest":1635,"open_interest":1635,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1212,"theta":1638,"vega":1639,"rho":1619,"in_the_money":112},"AMD   261002P00445000",243,2.1467,-0.001017,-0.019164,0.001053,{"strike":1641,"call":1642,"put":1653,"callItm":38,"putItm":112,"isAtm":112},447.5,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":1646,"change":290,"changePercent":9,"volume":290,"openInterest":332,"open_interest":332,"iv":1647,"implied_volatility":1647,"delta":1648,"gamma":1649,"theta":1650,"vega":1651,"rho":1652,"in_the_money":38},"AMD   261002C00447500",165.4,172.15,172,1.9703,0.999508,0.000029,-0.008054,0.000538,0.011165,{"contract_symbol":1654,"symbol":1654,"bid":290,"ask":72,"last":72,"change":747,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":321,"in_the_money":112},"AMD   261002P00447500",2.117,-0.001056,0.000054,-0.019675,0.00109,{"strike":1661,"call":1662,"put":1672,"callItm":38,"putItm":112,"isAtm":112},450,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":1666,"change":1108,"changePercent":9,"volume":192,"openInterest":968,"open_interest":968,"iv":1667,"implied_volatility":1667,"delta":1668,"gamma":1400,"theta":1669,"vega":1670,"rho":1671,"in_the_money":38},"AMD   261002C00450000",164.8,169.65,156.3,1.9404,0.999494,-0.008181,0.000553,0.011227,{"contract_symbol":1673,"symbol":1673,"bid":295,"ask":105,"last":72,"change":53,"changePercent":9,"volume":217,"openInterest":1421,"open_interest":1421,"iv":1674,"implied_volatility":1674,"delta":1675,"gamma":1676,"theta":1677,"vega":1678,"rho":321,"in_the_money":112},"AMD   261002P00450000",2.0873,-0.001097,0.000057,-0.020189,0.001128,{"strike":1680,"call":1681,"put":1692,"callItm":38,"putItm":112,"isAtm":112},452.5,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":1685,"change":1686,"changePercent":9,"volume":296,"openInterest":332,"open_interest":332,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1424,"theta":1689,"vega":1690,"rho":1691,"in_the_money":38},"AMD   261002C00452500",161.8,166.25,157.01,-7.54,1.9106,0.999479,-0.00831,0.000569,0.011289,{"contract_symbol":1693,"symbol":1693,"bid":295,"ask":72,"last":72,"change":290,"changePercent":9,"volume":296,"openInterest":1694,"open_interest":1694,"iv":1695,"implied_volatility":1695,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":112},"AMD   261002P00452500",66,2.0576,-0.001138,0.00006,-0.020705,0.001167,-0.000018,{"strike":1702,"call":1703,"put":1715,"callItm":38,"putItm":112,"isAtm":112},455,{"contract_symbol":1704,"symbol":1704,"bid":1705,"ask":1706,"last":1707,"change":1708,"changePercent":9,"volume":727,"openInterest":1709,"open_interest":1709,"iv":1710,"implied_volatility":1710,"delta":1711,"gamma":1445,"theta":1712,"vega":1713,"rho":1714,"in_the_money":38},"AMD   261002C00455000",159.7,164.65,159.95,10.16,76,1.881,0.999463,-0.008442,0.000584,0.011351,{"contract_symbol":1716,"symbol":1716,"bid":295,"ask":828,"last":53,"change":747,"changePercent":9,"volume":727,"openInterest":1717,"open_interest":1717,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":112},"AMD   261002P00455000",976,2.0279,-0.001181,0.000063,-0.021224,0.001207,-0.000019,{"strike":1725,"call":1726,"put":1737,"callItm":38,"putItm":112,"isAtm":112},457.5,{"contract_symbol":1727,"symbol":1727,"bid":1728,"ask":1729,"last":1730,"change":1731,"changePercent":9,"volume":332,"openInterest":371,"open_interest":371,"iv":1732,"implied_volatility":1732,"delta":1733,"gamma":1194,"theta":1734,"vega":1735,"rho":1736,"in_the_money":38},"AMD   261002C00457500",155.3,162.2,149.02,-4.67,1.8514,0.999447,-0.008576,0.000601,0.011414,{"contract_symbol":1738,"symbol":1738,"bid":290,"ask":701,"last":746,"change":290,"changePercent":9,"volume":727,"openInterest":1694,"open_interest":1694,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":322,"rho":1723,"in_the_money":112},"AMD   261002P00457500",1.9981,-0.001225,0.000066,-0.021746,{"strike":1744,"call":1745,"put":1758,"callItm":38,"putItm":112,"isAtm":112},460,{"contract_symbol":1746,"symbol":1746,"bid":1747,"ask":1748,"last":1749,"change":1750,"changePercent":9,"volume":332,"openInterest":1751,"open_interest":1751,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":38},"AMD   261002C00460000",153.75,159.65,146.52,-1.7,176,1.8219,0.99943,0.000036,-0.008713,0.000618,0.011476,{"contract_symbol":1759,"symbol":1759,"bid":295,"ask":746,"last":747,"change":295,"changePercent":9,"volume":1760,"openInterest":1761,"open_interest":1761,"iv":1762,"implied_volatility":1762,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1164,"in_the_money":112},"AMD   261002P00460000",143,3089,1.9683,-0.001271,0.000069,-0.02227,0.001291,{"strike":1768,"call":1769,"put":1778,"callItm":38,"putItm":112,"isAtm":112},462.5,{"contract_symbol":1770,"symbol":1770,"bid":1771,"ask":1772,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":1773,"implied_volatility":1773,"delta":1774,"gamma":1488,"theta":1775,"vega":1776,"rho":1777,"in_the_money":38},"AMD   261002C00462500",150.45,157.15,1.7925,0.999412,-0.008853,0.000635,0.011538,{"contract_symbol":1779,"symbol":1779,"bid":290,"ask":525,"last":747,"change":1780,"changePercent":9,"volume":326,"openInterest":1341,"open_interest":1341,"iv":1781,"implied_volatility":1781,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":112},"AMD   261002P00462500",-0.08,1.9384,-0.001317,0.000073,-0.022798,0.001334,-0.000021,{"strike":1788,"call":1789,"put":1799,"callItm":38,"putItm":112,"isAtm":112},465,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":1792,"last":553,"change":1793,"changePercent":9,"volume":200,"openInterest":1387,"open_interest":1387,"iv":1794,"implied_volatility":1794,"delta":1795,"gamma":1509,"theta":1796,"vega":1797,"rho":1798,"in_the_money":38},"AMD   261002C00465000",149.4,155.25,11.03,1.7632,0.999394,-0.008995,0.000654,0.0116,{"contract_symbol":1800,"symbol":1800,"bid":295,"ask":828,"last":72,"change":746,"changePercent":9,"volume":515,"openInterest":470,"open_interest":470,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":112},"AMD   261002P00465000",1.9086,-0.001366,0.000076,-0.023327,0.001379,-0.000022,{"strike":1808,"call":1809,"put":1818,"callItm":38,"putItm":112,"isAtm":112},467.5,{"contract_symbol":1810,"symbol":1810,"bid":1811,"ask":1812,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":1813,"implied_volatility":1813,"delta":1814,"gamma":1183,"theta":1815,"vega":1816,"rho":1817,"in_the_money":38},"AMD   261002C00467500",146.4,152.15,1.734,0.999375,-0.00914,0.000673,0.011662,{"contract_symbol":1819,"symbol":1819,"bid":295,"ask":53,"last":747,"change":290,"changePercent":9,"volume":290,"openInterest":1820,"open_interest":1820,"iv":1821,"implied_volatility":1821,"delta":1822,"gamma":1823,"theta":1824,"vega":1825,"rho":1806,"in_the_money":112},"AMD   261002P00467500",378,1.8787,-0.001416,0.00008,-0.02386,0.001425,{"strike":1827,"call":1828,"put":1838,"callItm":38,"putItm":112,"isAtm":112},470,{"contract_symbol":1829,"symbol":1829,"bid":1830,"ask":1831,"last":1832,"change":65,"changePercent":9,"volume":1505,"openInterest":593,"open_interest":593,"iv":1833,"implied_volatility":1833,"delta":1834,"gamma":1549,"theta":1835,"vega":1836,"rho":1837,"in_the_money":38},"AMD   261002C00470000",145.1,149.65,147.75,1.7049,0.999355,-0.009287,0.000692,0.011724,{"contract_symbol":1839,"symbol":1839,"bid":295,"ask":53,"last":747,"change":110,"changePercent":9,"volume":912,"openInterest":1840,"open_interest":1840,"iv":1841,"implied_volatility":1841,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":112},"AMD   261002P00470000",2002,1.8488,-0.001467,0.000084,-0.024395,0.001472,-0.000023,{"strike":1848,"call":1849,"put":1859,"callItm":38,"putItm":112,"isAtm":112},472.5,{"contract_symbol":1850,"symbol":1850,"bid":241,"ask":1851,"last":1852,"change":1853,"changePercent":9,"volume":188,"openInterest":892,"open_interest":892,"iv":1854,"implied_volatility":1854,"delta":1855,"gamma":1571,"theta":1856,"vega":1857,"rho":1858,"in_the_money":38},"AMD   261002C00472500",145.7,136.72,6.29,1.6758,0.999334,-0.009438,0.000713,0.011786,{"contract_symbol":1860,"symbol":1860,"bid":290,"ask":525,"last":295,"change":110,"changePercent":9,"volume":332,"openInterest":1861,"open_interest":1861,"iv":1862,"implied_volatility":1862,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":112},"AMD   261002P00472500",148,1.8189,-0.001521,0.000088,-0.024932,0.001521,-0.000024,{"strike":1869,"call":1870,"put":1882,"callItm":38,"putItm":112,"isAtm":112},475,{"contract_symbol":1871,"symbol":1871,"bid":1872,"ask":1873,"last":1874,"change":1875,"changePercent":9,"volume":188,"openInterest":1876,"open_interest":1876,"iv":1877,"implied_volatility":1877,"delta":1878,"gamma":1595,"theta":1879,"vega":1880,"rho":1881,"in_the_money":38},"AMD   261002C00475000",139.35,144.9,134.69,-2.81,1056,1.6468,0.999313,-0.009591,0.000734,0.011848,{"contract_symbol":1883,"symbol":1883,"bid":290,"ask":746,"last":295,"change":550,"changePercent":9,"volume":1156,"openInterest":1884,"open_interest":1884,"iv":1885,"implied_volatility":1885,"delta":1886,"gamma":1887,"theta":1888,"vega":1889,"rho":1890,"in_the_money":112},"AMD   261002P00475000",571,1.789,-0.001576,0.000093,-0.025472,0.001571,-0.000025,{"strike":1892,"call":1893,"put":1903,"callItm":38,"putItm":112,"isAtm":112},477.5,{"contract_symbol":1894,"symbol":1894,"bid":1895,"ask":1896,"last":1897,"change":1898,"changePercent":9,"volume":320,"openInterest":892,"open_interest":892,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":1616,"theta":1901,"vega":1447,"rho":1902,"in_the_money":38},"AMD   261002C00477500",136.45,142.45,132.27,-3.76,1.6179,0.999291,-0.009746,0.011911,{"contract_symbol":1904,"symbol":1904,"bid":295,"ask":911,"last":105,"change":746,"changePercent":9,"volume":347,"openInterest":1905,"open_interest":1905,"iv":1906,"implied_volatility":1906,"delta":1907,"gamma":1908,"theta":1909,"vega":357,"rho":1910,"in_the_money":112},"AMD   261002P00477500",46,1.7591,-0.001633,0.000097,-0.026015,-0.000026,{"strike":1912,"call":1913,"put":1925,"callItm":38,"putItm":112,"isAtm":112},480,{"contract_symbol":1914,"symbol":1914,"bid":1915,"ask":1916,"last":1917,"change":1918,"changePercent":9,"volume":355,"openInterest":1919,"open_interest":1919,"iv":1920,"implied_volatility":1920,"delta":1921,"gamma":1212,"theta":1922,"vega":1923,"rho":1924,"in_the_money":38},"AMD   261002C00480000",134.35,138.7,129.16,-0.64,303,1.5891,0.999267,-0.009904,0.000778,0.011973,{"contract_symbol":1926,"symbol":1926,"bid":747,"ask":72,"last":746,"change":290,"changePercent":9,"volume":627,"openInterest":1927,"open_interest":1927,"iv":1928,"implied_volatility":1928,"delta":1929,"gamma":1930,"theta":1931,"vega":1932,"rho":1933,"in_the_money":112},"AMD   261002P00480000",690,1.7291,-0.001692,0.000102,-0.026561,0.001676,-0.000027,{"strike":1935,"call":1936,"put":1946,"callItm":38,"putItm":112,"isAtm":112},482.5,{"contract_symbol":1937,"symbol":1937,"bid":1938,"ask":868,"last":1939,"change":1940,"changePercent":9,"volume":177,"openInterest":1505,"open_interest":1505,"iv":1941,"implied_volatility":1941,"delta":1942,"gamma":1657,"theta":1943,"vega":1944,"rho":1945,"in_the_money":38},"AMD   261002C00482500",131.75,122.61,-9.16,1.5603,0.999243,-0.010065,0.000802,0.012035,{"contract_symbol":1947,"symbol":1947,"bid":295,"ask":549,"last":746,"change":295,"changePercent":9,"volume":371,"openInterest":477,"open_interest":477,"iv":1948,"implied_volatility":1948,"delta":1949,"gamma":1950,"theta":1951,"vega":1952,"rho":1953,"in_the_money":112},"AMD   261002P00482500",1.6992,-0.001753,0.000108,-0.027109,0.001731,-0.000028,{"strike":1955,"call":1956,"put":1967,"callItm":38,"putItm":112,"isAtm":112},485,{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":515,"last":1959,"change":1960,"changePercent":9,"volume":641,"openInterest":1961,"open_interest":1961,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1676,"theta":1964,"vega":1965,"rho":1966,"in_the_money":38},"AMD   261002C00485000",129,130.15,11.05,551,1.5316,0.999218,-0.010228,0.000827,0.012097,{"contract_symbol":1968,"symbol":1968,"bid":747,"ask":788,"last":632,"change":72,"changePercent":9,"volume":963,"openInterest":1969,"open_interest":1969,"iv":1970,"implied_volatility":1970,"delta":1971,"gamma":1972,"theta":1973,"vega":1974,"rho":1975,"in_the_money":112},"AMD   261002P00485000",721,1.6692,-0.001816,0.000113,-0.02766,0.001788,-0.000029,{"strike":1977,"call":1978,"put":1989,"callItm":38,"putItm":112,"isAtm":112},487.5,{"contract_symbol":1979,"symbol":1979,"bid":1980,"ask":1981,"last":1982,"change":1983,"changePercent":9,"volume":177,"openInterest":355,"open_interest":355,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1697,"theta":1986,"vega":1987,"rho":1988,"in_the_money":38},"AMD   261002C00487500",126.7,132.2,120.51,-22.39,1.5029,0.999192,-0.010394,0.000852,0.012159,{"contract_symbol":1990,"symbol":1990,"bid":295,"ask":525,"last":747,"change":550,"changePercent":9,"volume":52,"openInterest":1991,"open_interest":1991,"iv":1992,"implied_volatility":1992,"delta":1993,"gamma":1994,"theta":1995,"vega":1996,"rho":333,"in_the_money":112},"AMD   261002P00487500",204,1.6392,-0.001882,0.000119,-0.028213,0.001847,{"strike":1998,"call":1999,"put":2011,"callItm":38,"putItm":112,"isAtm":112},490,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":2003,"change":2004,"changePercent":9,"volume":600,"openInterest":2005,"open_interest":2005,"iv":2006,"implied_volatility":2006,"delta":2007,"gamma":1720,"theta":2008,"vega":2009,"rho":2010,"in_the_money":38},"AMD   261002C00490000",124.7,129.65,120.94,-0.06,372,1.4743,0.999164,-0.010563,0.000879,0.012221,{"contract_symbol":2012,"symbol":2012,"bid":295,"ask":927,"last":747,"change":290,"changePercent":9,"volume":656,"openInterest":928,"open_interest":928,"iv":2013,"implied_volatility":2013,"delta":2014,"gamma":2015,"theta":2016,"vega":2017,"rho":2018,"in_the_money":112},"AMD   261002P00490000",1.6093,-0.00195,0.000125,-0.028769,0.001907,-0.000031,{"strike":2020,"call":2021,"put":2033,"callItm":38,"putItm":112,"isAtm":112},492.5,{"contract_symbol":2022,"symbol":2022,"bid":2023,"ask":2024,"last":2025,"change":2026,"changePercent":9,"volume":1156,"openInterest":1560,"open_interest":1560,"iv":2027,"implied_volatility":2027,"delta":2028,"gamma":2029,"theta":2030,"vega":2031,"rho":2032,"in_the_money":38},"AMD   261002C00492500",121.85,127.25,116.47,-2.53,1.449,0.999116,0.000067,-0.01103,0.000926,0.012282,{"contract_symbol":2034,"symbol":2034,"bid":295,"ask":525,"last":53,"change":295,"changePercent":9,"volume":2035,"openInterest":2036,"open_interest":2036,"iv":2037,"implied_volatility":2037,"delta":2038,"gamma":2039,"theta":2040,"vega":2041,"rho":1181,"in_the_money":112},"AMD   261002P00492500",208,371,1.5793,-0.00202,0.000132,-0.029328,0.00197,{"strike":2043,"call":2044,"put":2056,"callItm":38,"putItm":112,"isAtm":112},495,{"contract_symbol":2045,"symbol":2045,"bid":2046,"ask":2047,"last":2048,"change":2049,"changePercent":9,"volume":1209,"openInterest":665,"open_interest":665,"iv":2050,"implied_volatility":2050,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":38},"AMD   261002C00495000",119.6,123.15,123.05,13.9,1.4559,0.998827,0.000087,-0.015017,0.0012,0.01234,{"contract_symbol":2057,"symbol":2057,"bid":295,"ask":72,"last":295,"change":1108,"changePercent":9,"volume":2058,"openInterest":2059,"open_interest":2059,"iv":2060,"implied_volatility":2060,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":112},"AMD   261002P00495000",515,637,1.5493,-0.002094,0.000139,-0.029889,0.002034,-0.000033,{"strike":2067,"call":2068,"put":2080,"callItm":38,"putItm":112,"isAtm":112},497.5,{"contract_symbol":2069,"symbol":2069,"bid":2070,"ask":2071,"last":2072,"change":2073,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":2074,"implied_volatility":2074,"delta":2075,"gamma":2076,"theta":2077,"vega":2078,"rho":2079,"in_the_money":38},"AMD   261002C00497500",117.2,120.75,115.95,4.3,1.5026,0.998032,0.000135,-0.027095,0.001923,0.01239,{"contract_symbol":2081,"symbol":2081,"bid":295,"ask":525,"last":525,"change":828,"changePercent":9,"volume":177,"openInterest":2082,"open_interest":2082,"iv":2083,"implied_volatility":2083,"delta":2084,"gamma":2085,"theta":2086,"vega":2087,"rho":2088,"in_the_money":112},"AMD   261002P00497500",312,1.5193,-0.00217,0.000146,-0.030453,0.002101,-0.000034,{"strike":2090,"call":2091,"put":2104,"callItm":38,"putItm":112,"isAtm":112},500,{"contract_symbol":2092,"symbol":2092,"bid":2093,"ask":2094,"last":2095,"change":2096,"changePercent":9,"volume":1250,"openInterest":2097,"open_interest":2097,"iv":2098,"implied_volatility":2098,"delta":2099,"gamma":2100,"theta":2101,"vega":2102,"rho":2103,"in_the_money":38},"AMD   261002C00500000",114.95,118.5,118.06,11.1,734,1.5293,0.997185,0.000184,-0.040658,0.002659,0.012439,{"contract_symbol":2105,"symbol":2105,"bid":747,"ask":53,"last":746,"change":438,"changePercent":9,"volume":2106,"openInterest":2107,"open_interest":2107,"iv":2108,"implied_volatility":2108,"delta":2109,"gamma":2110,"theta":2111,"vega":2112,"rho":2113,"in_the_money":112},"AMD   261002P00500000",352,4132,1.4893,-0.002249,0.000154,-0.03102,0.002171,-0.000035,{"strike":2115,"call":2116,"put":2129,"callItm":38,"putItm":112,"isAtm":112},502.5,{"contract_symbol":2117,"symbol":2117,"bid":2118,"ask":2119,"last":2120,"change":2121,"changePercent":9,"volume":382,"openInterest":2122,"open_interest":2122,"iv":2123,"implied_volatility":2123,"delta":2124,"gamma":2125,"theta":2126,"vega":2127,"rho":2128,"in_the_money":38},"AMD   261002C00502500",111.8,117.5,115.1,14.58,127,1.5408,0.996359,0.00023,-0.054223,0.003352,0.012489,{"contract_symbol":2130,"symbol":2130,"bid":295,"ask":927,"last":746,"change":438,"changePercent":9,"volume":428,"openInterest":2131,"open_interest":2131,"iv":2132,"implied_volatility":2132,"delta":2133,"gamma":2134,"theta":2135,"vega":2136,"rho":2137,"in_the_money":112},"AMD   261002P00502500",163,1.4593,-0.002331,0.000162,-0.031589,0.002242,-0.000037,{"strike":2139,"call":2140,"put":2152,"callItm":38,"putItm":112,"isAtm":112},505,{"contract_symbol":2141,"symbol":2141,"bid":2142,"ask":2143,"last":2144,"change":810,"changePercent":9,"volume":196,"openInterest":2145,"open_interest":2145,"iv":2146,"implied_volatility":2146,"delta":2147,"gamma":2148,"theta":2149,"vega":2150,"rho":2151,"in_the_money":38},"AMD   261002C00505000",108.85,113.5,112.68,282,1.5433,0.99554,0.000275,-0.067792,0.00402,0.012538,{"contract_symbol":2153,"symbol":2153,"bid":295,"ask":72,"last":746,"change":881,"changePercent":9,"volume":871,"openInterest":2154,"open_interest":2154,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":112},"AMD   261002P00505000",693,1.4292,-0.002417,0.000171,-0.032161,0.002317,-0.000038,{"strike":2162,"call":2163,"put":2175,"callItm":38,"putItm":112,"isAtm":112},507.5,{"contract_symbol":2164,"symbol":2164,"bid":237,"ask":2165,"last":2166,"change":2167,"changePercent":9,"volume":188,"openInterest":2168,"open_interest":2168,"iv":2169,"implied_volatility":2169,"delta":2170,"gamma":2171,"theta":2172,"vega":2173,"rho":2174,"in_the_money":38},"AMD   261002C00507500",111.1,111,15.05,86,1.5397,0.994719,0.00032,-0.081363,0.004672,0.012587,{"contract_symbol":2176,"symbol":2176,"bid":295,"ask":927,"last":701,"change":746,"changePercent":9,"volume":2177,"openInterest":2178,"open_interest":2178,"iv":2179,"implied_volatility":2179,"delta":893,"gamma":2180,"theta":2181,"vega":2182,"rho":2183,"in_the_money":112},"AMD   261002P00507500",94,319,1.3992,0.000181,-0.032736,0.002394,-0.000039,{"strike":444,"call":2185,"put":2198,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":2186,"symbol":2186,"bid":2187,"ask":2188,"last":2189,"change":2190,"changePercent":9,"volume":584,"openInterest":2191,"open_interest":2191,"iv":2192,"implied_volatility":2192,"delta":2193,"gamma":2194,"theta":2195,"vega":2196,"rho":2197,"in_the_money":38},"AMD   261002C00510000",103.8,109.65,106.82,13.41,207,1.5315,0.993893,0.000366,-0.094936,0.005316,0.012637,{"contract_symbol":2199,"symbol":2199,"bid":295,"ask":927,"last":72,"change":110,"changePercent":9,"volume":1061,"openInterest":2200,"open_interest":2200,"iv":2201,"implied_volatility":2201,"delta":2202,"gamma":2203,"theta":2204,"vega":2205,"rho":2206,"in_the_money":112},"AMD   261002P00510000",665,1.3692,-0.002599,0.000191,-0.033313,0.002475,-0.000041,{"strike":2208,"call":2209,"put":2221,"callItm":38,"putItm":112,"isAtm":112},512.5,{"contract_symbol":2210,"symbol":2210,"bid":2211,"ask":2212,"last":2213,"change":2214,"changePercent":9,"volume":288,"openInterest":319,"open_interest":319,"iv":2215,"implied_volatility":2215,"delta":2216,"gamma":2217,"theta":2218,"vega":2219,"rho":2220,"in_the_money":38},"AMD   261002C00512500",101.85,106.95,104.4,5.18,1.5199,0.993055,0.000414,-0.108512,0.005956,0.012686,{"contract_symbol":2222,"symbol":2222,"bid":295,"ask":927,"last":746,"change":2223,"changePercent":9,"volume":188,"openInterest":2224,"open_interest":2224,"iv":2225,"implied_volatility":2225,"delta":2226,"gamma":2227,"theta":2228,"vega":2229,"rho":2230,"in_the_money":112},"AMD   261002P00512500",-0.1,182,1.3391,-0.002697,0.000202,-0.033893,0.002558,-0.000042,{"strike":2058,"call":2232,"put":2245,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":2233,"symbol":2233,"bid":2234,"ask":2235,"last":2236,"change":2237,"changePercent":9,"volume":288,"openInterest":2238,"open_interest":2238,"iv":2239,"implied_volatility":2239,"delta":2240,"gamma":2241,"theta":2242,"vega":2243,"rho":2244,"in_the_money":38},"AMD   261002C00515000",98.85,105.2,102.62,7.78,695,1.5055,0.992203,0.000462,-0.122091,0.006596,0.012735,{"contract_symbol":2246,"symbol":2246,"bid":295,"ask":525,"last":72,"change":438,"changePercent":9,"volume":2247,"openInterest":1168,"open_interest":1168,"iv":2248,"implied_volatility":2248,"delta":2249,"gamma":2250,"theta":2251,"vega":2252,"rho":2253,"in_the_money":112},"AMD   261002P00515000",61,1.3091,-0.002798,0.000213,-0.034475,0.002645,-0.000044,{"strike":2255,"call":2256,"put":2269,"callItm":38,"putItm":112,"isAtm":112},517.5,{"contract_symbol":2257,"symbol":2257,"bid":2258,"ask":2259,"last":2260,"change":2261,"changePercent":9,"volume":641,"openInterest":2262,"open_interest":2262,"iv":2263,"implied_volatility":2263,"delta":2264,"gamma":2265,"theta":2266,"vega":2267,"rho":2268,"in_the_money":38},"AMD   261002C00517500",96.85,102.8,92.19,6.65,83,1.4887,0.991332,0.000513,-0.135672,0.007239,0.012784,{"contract_symbol":2270,"symbol":2270,"bid":295,"ask":575,"last":746,"change":1780,"changePercent":9,"volume":2271,"openInterest":515,"open_interest":515,"iv":2272,"implied_volatility":2272,"delta":2273,"gamma":2274,"theta":2275,"vega":2276,"rho":343,"in_the_money":112},"AMD   261002P00517500",99,1.279,-0.002905,0.000226,-0.03506,0.002735,{"strike":2278,"call":2279,"put":2292,"callItm":38,"putItm":112,"isAtm":112},520,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":2283,"change":2284,"changePercent":9,"volume":281,"openInterest":2285,"open_interest":2285,"iv":2286,"implied_volatility":2286,"delta":2287,"gamma":2288,"theta":2289,"vega":2290,"rho":2291,"in_the_money":38},"AMD   261002C00520000",94.55,99.95,97.5,4.17,1159,1.47,0.990441,0.000566,-0.149256,0.007886,0.012832,{"contract_symbol":2293,"symbol":2293,"bid":747,"ask":2294,"last":53,"change":1590,"changePercent":9,"volume":1307,"openInterest":2295,"open_interest":2295,"iv":2296,"implied_volatility":2296,"delta":2297,"gamma":2298,"theta":2299,"vega":2300,"rho":2301,"in_the_money":112},"AMD   261002P00520000",0.15,1697,1.2489,-0.003016,0.000239,-0.035648,0.002829,-0.000047,{"strike":2303,"call":2304,"put":2316,"callItm":38,"putItm":112,"isAtm":112},522.5,{"contract_symbol":2305,"symbol":2305,"bid":2306,"ask":2307,"last":2308,"change":2309,"changePercent":9,"volume":288,"openInterest":515,"open_interest":515,"iv":2310,"implied_volatility":2310,"delta":2311,"gamma":2312,"theta":2313,"vega":2314,"rho":2315,"in_the_money":38},"AMD   261002C00522500",91.85,97,95.97,14.87,1.4496,0.989527,0.000622,-0.162843,0.008541,0.01288,{"contract_symbol":2317,"symbol":2317,"bid":747,"ask":2318,"last":746,"change":774,"changePercent":9,"volume":727,"openInterest":2319,"open_interest":2319,"iv":2320,"implied_volatility":2320,"delta":2321,"gamma":2322,"theta":2323,"vega":2324,"rho":1199,"in_the_money":112},"AMD   261002P00522500",0.2,191,1.2188,-0.003132,0.000254,-0.036239,0.002928,{"strike":2326,"call":2327,"put":2337,"callItm":38,"putItm":112,"isAtm":112},525,{"contract_symbol":2328,"symbol":2328,"bid":2329,"ask":2330,"last":675,"change":209,"changePercent":9,"volume":288,"openInterest":1820,"open_interest":1820,"iv":2331,"implied_volatility":2331,"delta":2332,"gamma":2333,"theta":2334,"vega":2335,"rho":2336,"in_the_money":38},"AMD   261002C00525000",89.75,94.65,1.4278,0.988585,0.000681,-0.176432,0.009206,0.012928,{"contract_symbol":2338,"symbol":2338,"bid":295,"ask":788,"last":747,"change":2004,"changePercent":9,"volume":2339,"openInterest":2340,"open_interest":2340,"iv":2341,"implied_volatility":2341,"delta":2342,"gamma":2343,"theta":2344,"vega":2345,"rho":2346,"in_the_money":112},"AMD   261002P00525000",202,602,1.1887,-0.003255,0.000269,-0.036832,0.00303,-0.000051,{"strike":2348,"call":2349,"put":2359,"callItm":38,"putItm":112,"isAtm":112},527.5,{"contract_symbol":2350,"symbol":2350,"bid":2168,"ask":2351,"last":2352,"change":25,"changePercent":9,"volume":371,"openInterest":406,"open_interest":406,"iv":2353,"implied_volatility":2353,"delta":2354,"gamma":2355,"theta":2356,"vega":2357,"rho":2358,"in_the_money":38},"AMD   261002C00527500",92.25,86.61,1.4046,0.987614,0.000743,-0.190024,0.009881,0.012975,{"contract_symbol":2360,"symbol":2360,"bid":747,"ask":121,"last":53,"change":1780,"changePercent":9,"volume":2361,"openInterest":2362,"open_interest":2362,"iv":2363,"implied_volatility":2363,"delta":2364,"gamma":2365,"theta":2366,"vega":2367,"rho":2368,"in_the_money":112},"AMD   261002P00527500",68,651,1.1586,-0.003383,0.000286,-0.037427,0.003138,-0.000053,{"strike":2370,"call":2371,"put":2384,"callItm":38,"putItm":112,"isAtm":112},530,{"contract_symbol":2372,"symbol":2372,"bid":2373,"ask":2374,"last":2375,"change":2376,"changePercent":9,"volume":1505,"openInterest":2377,"open_interest":2377,"iv":2378,"implied_volatility":2378,"delta":2379,"gamma":2380,"theta":2381,"vega":2382,"rho":2383,"in_the_money":38},"AMD   261002C00530000",84.75,89.65,83.09,-0.98,712,1.3803,0.986609,0.000808,-0.203619,0.010571,0.013021,{"contract_symbol":2385,"symbol":2385,"bid":295,"ask":72,"last":53,"change":2386,"changePercent":9,"volume":2319,"openInterest":2387,"open_interest":2387,"iv":2388,"implied_volatility":2388,"delta":2389,"gamma":2390,"theta":2391,"vega":2392,"rho":2393,"in_the_money":112},"AMD   261002P00530000",-0.17,2672,1.1284,-0.003518,0.000304,-0.038026,0.00325,-0.000055,{"strike":2395,"call":2396,"put":2409,"callItm":38,"putItm":112,"isAtm":112},532.5,{"contract_symbol":2397,"symbol":2397,"bid":2398,"ask":2399,"last":2400,"change":2401,"changePercent":9,"volume":332,"openInterest":2402,"open_interest":2402,"iv":2403,"implied_volatility":2403,"delta":2404,"gamma":2405,"theta":2406,"vega":2407,"rho":2408,"in_the_money":38},"AMD   261002C00532500",82.25,87.15,85.22,0.89,137,1.355,0.985569,0.000878,-0.217216,0.011275,0.013068,{"contract_symbol":2410,"symbol":2410,"bid":295,"ask":72,"last":105,"change":1590,"changePercent":9,"volume":373,"openInterest":2411,"open_interest":2411,"iv":2412,"implied_volatility":2412,"delta":2413,"gamma":2414,"theta":2415,"vega":2416,"rho":2417,"in_the_money":112},"AMD   261002P00532500",844,1.0982,-0.003661,0.000324,-0.038627,0.003368,-0.000057,{"strike":2419,"call":2420,"put":2433,"callItm":38,"putItm":112,"isAtm":112},535,{"contract_symbol":2421,"symbol":2421,"bid":2422,"ask":2423,"last":2424,"change":2425,"changePercent":9,"volume":52,"openInterest":2426,"open_interest":2426,"iv":2427,"implied_volatility":2427,"delta":2428,"gamma":2429,"theta":2430,"vega":2431,"rho":2432,"in_the_money":38},"AMD   261002C00535000",79.75,84.7,82.1,4.54,228,1.3286,0.984489,0.000953,-0.230816,0.011997,0.013113,{"contract_symbol":2434,"symbol":2434,"bid":747,"ask":72,"last":746,"change":2435,"changePercent":9,"volume":662,"openInterest":2436,"open_interest":2436,"iv":2437,"implied_volatility":2437,"delta":2438,"gamma":2439,"theta":2440,"vega":2441,"rho":2442,"in_the_money":112},"AMD   261002P00535000",-0.21,741,1.0681,-0.003811,0.000345,-0.03923,0.003492,-0.00006,{"strike":2444,"call":2445,"put":2456,"callItm":38,"putItm":112,"isAtm":112},537.5,{"contract_symbol":2446,"symbol":2446,"bid":2447,"ask":2448,"last":2449,"change":2214,"changePercent":9,"volume":196,"openInterest":245,"open_interest":245,"iv":2450,"implied_volatility":2450,"delta":2451,"gamma":2452,"theta":2453,"vega":2454,"rho":2455,"in_the_money":38},"AMD   261002C00537500",76.85,82.7,80.47,1.3014,0.983365,0.001033,-0.244419,0.012738,0.013158,{"contract_symbol":2457,"symbol":2457,"bid":747,"ask":716,"last":746,"change":2223,"changePercent":9,"volume":2458,"openInterest":1314,"open_interest":1314,"iv":2459,"implied_volatility":2459,"delta":2460,"gamma":1346,"theta":2461,"vega":2462,"rho":2463,"in_the_money":112},"AMD   261002P00537500",139,1.0378,-0.003969,-0.039836,0.003621,-0.000062,{"strike":2465,"call":2466,"put":2479,"callItm":38,"putItm":112,"isAtm":112},540,{"contract_symbol":2467,"symbol":2467,"bid":2468,"ask":2469,"last":2470,"change":2471,"changePercent":9,"volume":1341,"openInterest":2472,"open_interest":2472,"iv":2473,"implied_volatility":2473,"delta":2474,"gamma":2475,"theta":2476,"vega":2477,"rho":2478,"in_the_money":38},"AMD   261002C00540000",74.75,79.7,75.72,2.51,708,1.2734,0.982194,0.001119,-0.258024,0.013501,0.013202,{"contract_symbol":2480,"symbol":2480,"bid":746,"ask":72,"last":53,"change":2481,"changePercent":9,"volume":1091,"openInterest":2482,"open_interest":2482,"iv":2483,"implied_volatility":2483,"delta":2484,"gamma":2485,"theta":2486,"vega":2487,"rho":356,"in_the_money":112},"AMD   261002P00540000",-0.22,2048,1.0077,-0.004141,0.000394,-0.040491,0.003761,{"strike":2489,"call":2490,"put":2502,"callItm":38,"putItm":112,"isAtm":112},542.5,{"contract_symbol":2491,"symbol":2491,"bid":2492,"ask":2493,"last":2494,"change":2495,"changePercent":9,"volume":196,"openInterest":233,"open_interest":233,"iv":2496,"implied_volatility":2496,"delta":2497,"gamma":2498,"theta":2499,"vega":2500,"rho":2501,"in_the_money":38},"AMD   261002C00542500",72.5,76.95,75.53,6.36,1.2446,0.98097,0.001212,-0.271632,0.014287,0.013245,{"contract_symbol":2503,"symbol":2503,"bid":746,"ask":72,"last":72,"change":2504,"changePercent":9,"volume":2505,"openInterest":2506,"open_interest":2506,"iv":2507,"implied_volatility":2507,"delta":2508,"gamma":1458,"theta":2509,"vega":2510,"rho":2511,"in_the_money":112},"AMD   261002P00542500",-0.12,782,398,0.9792,-0.00438,-0.04182,0.003955,-0.000068,{"strike":2513,"call":2514,"put":2527,"callItm":38,"putItm":112,"isAtm":112},545,{"contract_symbol":2515,"symbol":2515,"bid":2516,"ask":2517,"last":2518,"change":2519,"changePercent":9,"volume":882,"openInterest":2520,"open_interest":2520,"iv":2521,"implied_volatility":2521,"delta":2522,"gamma":2523,"theta":2524,"vega":2525,"rho":2526,"in_the_money":38},"AMD   261002C00545000",68.85,74.2,73.19,5.41,447,1.2151,0.979689,0.001312,-0.285242,0.015099,0.013287,{"contract_symbol":2528,"symbol":2528,"bid":53,"ask":105,"last":53,"change":2529,"changePercent":9,"volume":1485,"openInterest":2530,"open_interest":2530,"iv":2531,"implied_volatility":2531,"delta":2532,"gamma":2533,"theta":2534,"vega":2535,"rho":2536,"in_the_money":112},"AMD   261002P00545000",-0.25,591,0.9553,-0.004807,0.000475,-0.045146,0.004297,-0.000075,{"strike":2538,"call":2539,"put":2552,"callItm":38,"putItm":112,"isAtm":112},547.5,{"contract_symbol":2540,"symbol":2540,"bid":2541,"ask":2542,"last":2543,"change":2544,"changePercent":9,"volume":1905,"openInterest":2545,"open_interest":2545,"iv":2546,"implied_volatility":2546,"delta":2547,"gamma":2548,"theta":2549,"vega":2550,"rho":2551,"in_the_money":38},"AMD   261002C00547500",67.15,72.2,70.77,8.77,73,1.1849,0.978346,0.00142,-0.298855,0.01594,0.013329,{"contract_symbol":2553,"symbol":2553,"bid":53,"ask":105,"last":72,"change":2529,"changePercent":9,"volume":417,"openInterest":2554,"open_interest":2554,"iv":2555,"implied_volatility":2555,"delta":2556,"gamma":2557,"theta":2558,"vega":2559,"rho":2560,"in_the_money":112},"AMD   261002P00547500",1272,0.9316,-0.005298,0.000531,-0.048963,0.004686,-0.000083,{"strike":2562,"call":2563,"put":2577,"callItm":38,"putItm":112,"isAtm":112},550,{"contract_symbol":2564,"symbol":2564,"bid":2565,"ask":2566,"last":2567,"change":2568,"changePercent":9,"volume":2569,"openInterest":2570,"open_interest":2570,"iv":2571,"implied_volatility":2571,"delta":2572,"gamma":2573,"theta":2574,"vega":2575,"rho":2576,"in_the_money":38},"AMD   261002C00550000",64.5,68.45,67.3,4.31,98,1912,1.154,0.976933,0.001538,-0.312471,0.016813,0.013369,{"contract_symbol":2578,"symbol":2578,"bid":53,"ask":105,"last":72,"change":2579,"changePercent":9,"volume":2580,"openInterest":2581,"open_interest":2581,"iv":2582,"implied_volatility":2582,"delta":2583,"gamma":2584,"theta":2585,"vega":2586,"rho":2587,"in_the_money":112},"AMD   261002P00550000",-0.28,1478,5855,0.9071,-0.005816,0.000592,-0.052782,0.005091,-0.000091,{"strike":2589,"call":2590,"put":2602,"callItm":38,"putItm":112,"isAtm":112},552.5,{"contract_symbol":2591,"symbol":2591,"bid":1307,"ask":2592,"last":2593,"change":2594,"changePercent":9,"volume":775,"openInterest":2595,"open_interest":2595,"iv":2596,"implied_volatility":2596,"delta":2597,"gamma":2598,"theta":2599,"vega":2600,"rho":2601,"in_the_money":38},"AMD   261002C00552500",67.5,63.98,6.77,133,1.1226,0.975444,0.001666,-0.326089,0.017721,0.013408,{"contract_symbol":2603,"symbol":2603,"bid":53,"ask":828,"last":72,"change":2604,"changePercent":9,"volume":2605,"openInterest":2606,"open_interest":2606,"iv":2607,"implied_volatility":2607,"delta":2608,"gamma":2609,"theta":2610,"vega":2611,"rho":2612,"in_the_money":112},"AMD   261002P00552500",-0.3,123,630,0.8817,-0.006362,0.00066,-0.056604,0.005512,-0.000099,{"strike":2614,"call":2615,"put":2628,"callItm":38,"putItm":112,"isAtm":112},555,{"contract_symbol":2616,"symbol":2616,"bid":2617,"ask":2618,"last":2619,"change":2620,"changePercent":9,"volume":1366,"openInterest":2621,"open_interest":2621,"iv":2622,"implied_volatility":2622,"delta":2623,"gamma":2624,"theta":2625,"vega":2626,"rho":2627,"in_the_money":38},"AMD   261002C00555000",59.6,63.55,61.55,3.17,1668,1.0905,0.973871,0.001807,-0.33971,0.018667,0.013446,{"contract_symbol":2629,"symbol":2629,"bid":72,"ask":632,"last":105,"change":2529,"changePercent":9,"volume":2630,"openInterest":2631,"open_interest":2631,"iv":2632,"implied_volatility":2632,"delta":2633,"gamma":2634,"theta":2635,"vega":2636,"rho":2637,"in_the_money":112},"AMD   261002P00555000",281,1304,0.8557,-0.006943,0.000735,-0.060452,0.005955,-0.000108,{"strike":2639,"call":2640,"put":2652,"callItm":38,"putItm":112,"isAtm":112},557.5,{"contract_symbol":2641,"symbol":2641,"bid":2642,"ask":2643,"last":2644,"change":788,"changePercent":9,"volume":741,"openInterest":2645,"open_interest":2645,"iv":2646,"implied_volatility":2646,"delta":2647,"gamma":2648,"theta":2649,"vega":2650,"rho":2651,"in_the_money":38},"AMD   261002C00557500",56.4,62.9,59.22,173,1.0579,0.972204,0.001961,-0.353334,0.019656,0.013483,{"contract_symbol":2653,"symbol":2653,"bid":72,"ask":828,"last":105,"change":2654,"changePercent":9,"volume":2655,"openInterest":2656,"open_interest":2656,"iv":2657,"implied_volatility":2657,"delta":2658,"gamma":2659,"theta":2660,"vega":2661,"rho":2662,"in_the_money":112},"AMD   261002P00557500",-0.38,142,686,0.8301,-0.007621,0.000822,-0.064959,0.006465,-0.000119,{"strike":2664,"call":2665,"put":2679,"callItm":38,"putItm":112,"isAtm":112},560,{"contract_symbol":2666,"symbol":2666,"bid":2667,"ask":2668,"last":2669,"change":2670,"changePercent":9,"volume":2671,"openInterest":2672,"open_interest":2672,"iv":2673,"implied_volatility":2673,"delta":2674,"gamma":2675,"theta":2676,"vega":2677,"rho":2678,"in_the_money":38},"AMD   261002C00560000",54.8,58.75,56.74,3.27,161,891,1.0246,0.970433,0.002132,-0.36696,0.020692,0.013518,{"contract_symbol":2680,"symbol":2680,"bid":105,"ask":549,"last":632,"change":2681,"changePercent":9,"volume":1180,"openInterest":2682,"open_interest":2682,"iv":2683,"implied_volatility":2683,"delta":2684,"gamma":2685,"theta":2686,"vega":2687,"rho":2688,"in_the_money":112},"AMD   261002P00560000",-0.44,2945,0.8069,-0.00856,0.000937,-0.071754,0.00716,-0.000133,{"strike":2690,"call":2691,"put":2704,"callItm":38,"putItm":112,"isAtm":112},562.5,{"contract_symbol":2692,"symbol":2692,"bid":2693,"ask":2694,"last":2695,"change":2696,"changePercent":9,"volume":1056,"openInterest":2697,"open_interest":2697,"iv":2698,"implied_volatility":2698,"delta":2699,"gamma":2700,"theta":2701,"vega":2702,"rho":2703,"in_the_money":38},"AMD   261002C00562500",52.3,57.25,53.9,6.42,158,0.9909,0.968547,0.00232,-0.380589,0.02178,0.013551,{"contract_symbol":2705,"symbol":2705,"bid":746,"ask":549,"last":828,"change":2706,"changePercent":9,"volume":2707,"openInterest":2614,"open_interest":2614,"iv":2708,"implied_volatility":2708,"delta":2709,"gamma":2710,"theta":2711,"vega":2712,"rho":2713,"in_the_money":112},"AMD   261002P00562500",-0.47,662,0.7833,-0.009621,0.001069,-0.07925,0.007931,-0.00015,{"strike":2715,"call":2716,"put":2729,"callItm":38,"putItm":112,"isAtm":112},565,{"contract_symbol":2717,"symbol":2717,"bid":2718,"ask":2719,"last":2720,"change":2721,"changePercent":9,"volume":1694,"openInterest":2722,"open_interest":2722,"iv":2723,"implied_volatility":2723,"delta":2724,"gamma":2725,"theta":2726,"vega":2727,"rho":2728,"in_the_money":38},"AMD   261002C00565000",49.7,55.4,46.04,-5.26,248,0.9565,0.96653,0.00253,-0.394221,0.022925,0.013582,{"contract_symbol":2730,"symbol":2730,"bid":701,"ask":549,"last":2294,"change":2681,"changePercent":9,"volume":2731,"openInterest":2732,"open_interest":2732,"iv":2733,"implied_volatility":2733,"delta":2734,"gamma":2735,"theta":2736,"vega":2737,"rho":2738,"in_the_money":112},"AMD   261002P00565000",506,1671,0.7589,-0.010782,0.001218,-0.087082,0.00876,-0.000168,{"strike":2740,"call":2741,"put":2754,"callItm":38,"putItm":112,"isAtm":112},567.5,{"contract_symbol":2742,"symbol":2742,"bid":2743,"ask":2744,"last":2745,"change":2746,"changePercent":9,"volume":584,"openInterest":2747,"open_interest":2747,"iv":2748,"implied_volatility":2748,"delta":2749,"gamma":2750,"theta":2751,"vega":2752,"rho":2753,"in_the_money":38},"AMD   261002C00567500",46.95,52.9,41,-4.4,149,0.9216,0.964366,0.002764,-0.407855,0.024136,0.01361,{"contract_symbol":2755,"symbol":2755,"bid":632,"ask":911,"last":701,"change":2756,"changePercent":9,"volume":2757,"openInterest":2758,"open_interest":2758,"iv":2759,"implied_volatility":2759,"delta":2760,"gamma":2761,"theta":2762,"vega":2763,"rho":2764,"in_the_money":112},"AMD   261002P00567500",-0.59,546,523,0.7337,-0.012057,0.001389,-0.095285,0.009654,-0.000188,{"strike":2766,"call":2767,"put":2780,"callItm":38,"putItm":112,"isAtm":112},570,{"contract_symbol":2768,"symbol":2768,"bid":2769,"ask":2770,"last":1905,"change":2771,"changePercent":9,"volume":2772,"openInterest":2773,"open_interest":2773,"iv":2774,"implied_volatility":2774,"delta":2775,"gamma":2776,"theta":2777,"vega":2778,"rho":2779,"in_the_money":38},"AMD   261002C00570000",44.7,48.1,2.2,648,1067,0.8862,0.962036,0.003028,-0.421492,0.025419,0.013637,{"contract_symbol":2781,"symbol":2781,"bid":549,"ask":911,"last":549,"change":2782,"changePercent":9,"volume":2783,"openInterest":2784,"open_interest":2784,"iv":2785,"implied_volatility":2785,"delta":2786,"gamma":2787,"theta":2788,"vega":2789,"rho":2790,"in_the_money":112},"AMD   261002P00570000",-0.67,1689,1715,0.7105,-0.013767,0.001608,-0.106922,0.010826,-0.000214,{"strike":2792,"call":2793,"put":2805,"callItm":38,"putItm":112,"isAtm":112},572.5,{"contract_symbol":2794,"symbol":2794,"bid":2795,"ask":2796,"last":2797,"change":2798,"changePercent":9,"volume":288,"openInterest":404,"open_interest":404,"iv":2799,"implied_volatility":2799,"delta":2800,"gamma":2801,"theta":2802,"vega":2803,"rho":2804,"in_the_money":38},"AMD   261002C00572500",40.85,47.3,38.44,-2.22,0.8502,0.959517,0.003325,-0.435131,0.026784,0.01366,{"contract_symbol":2806,"symbol":2806,"bid":911,"ask":2294,"last":788,"change":2807,"changePercent":9,"volume":2808,"openInterest":2809,"open_interest":2809,"iv":2810,"implied_volatility":2810,"delta":2811,"gamma":2812,"theta":2813,"vega":2814,"rho":2815,"in_the_money":112},"AMD   261002P00572500",-0.73,1003,1867,0.6933,-0.01653,0.001929,-0.127987,0.012669,-0.000257,{"strike":284,"call":2817,"put":2830,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":2818,"symbol":2818,"bid":2819,"ask":2820,"last":2821,"change":2822,"changePercent":9,"volume":2361,"openInterest":2823,"open_interest":2823,"iv":2824,"implied_volatility":2824,"delta":2825,"gamma":2826,"theta":2827,"vega":2828,"rho":2829,"in_the_money":38},"AMD   261002C00575000",39.9,44.8,43.34,4.2,1176,0.8137,0.956779,0.003664,-0.448774,0.028241,0.01368,{"contract_symbol":2831,"symbol":2831,"bid":788,"ask":942,"last":2294,"change":2832,"changePercent":9,"volume":2833,"openInterest":2834,"open_interest":2834,"iv":2835,"implied_volatility":2835,"delta":2836,"gamma":2837,"theta":2838,"vega":2839,"rho":2840,"in_the_money":112},"AMD   261002P00575000",-0.94,3353,4156,0.6745,-0.019672,0.0023,-0.151339,0.014695,-0.000306,{"strike":2842,"call":2843,"put":2854,"callItm":38,"putItm":112,"isAtm":112},577.5,{"contract_symbol":2844,"symbol":2844,"bid":2845,"ask":2846,"last":2847,"change":2376,"changePercent":9,"volume":641,"openInterest":2247,"open_interest":2247,"iv":2848,"implied_volatility":2848,"delta":2849,"gamma":2850,"theta":2851,"vega":2852,"rho":2853,"in_the_money":38},"AMD   261002C00577500",36.75,42.65,33.67,0.7765,0.95379,0.004051,-0.462418,0.029804,0.013696,{"contract_symbol":2855,"symbol":2855,"bid":2294,"ask":37,"last":2856,"change":2857,"changePercent":9,"volume":2858,"openInterest":2859,"open_interest":2859,"iv":2860,"implied_volatility":2860,"delta":2861,"gamma":2862,"theta":2863,"vega":2864,"rho":2865,"in_the_money":112},"AMD   261002P00577500",0.17,-1.1,1007,1055,0.653,-0.023054,0.002717,-0.175164,0.016805,-0.000359,{"strike":2867,"call":2868,"put":2881,"callItm":38,"putItm":112,"isAtm":112},580,{"contract_symbol":2869,"symbol":2869,"bid":2870,"ask":2871,"last":2872,"change":2873,"changePercent":9,"volume":804,"openInterest":2874,"open_interest":2874,"iv":2875,"implied_volatility":2875,"delta":2876,"gamma":2877,"theta":2878,"vega":2879,"rho":2880,"in_the_money":38},"AMD   261002C00580000",35.2,37.45,36.7,2.03,859,0.7388,0.950507,0.004499,-0.476066,0.031488,0.013708,{"contract_symbol":2882,"symbol":2882,"bid":37,"ask":1045,"last":2318,"change":2883,"changePercent":9,"volume":2884,"openInterest":2885,"open_interest":2885,"iv":2886,"implied_volatility":2886,"delta":2887,"gamma":2888,"theta":2889,"vega":2890,"rho":2891,"in_the_money":112},"AMD   261002P00580000",-1.25,3426,4124,0.6341,-0.027657,0.003258,-0.209034,0.019574,-0.000431,{"strike":2893,"call":2894,"put":2907,"callItm":38,"putItm":112,"isAtm":112},582.5,{"contract_symbol":2895,"symbol":2895,"bid":2896,"ask":2871,"last":2897,"change":2898,"changePercent":9,"volume":2899,"openInterest":2900,"open_interest":2900,"iv":2901,"implied_volatility":2901,"delta":2902,"gamma":2903,"theta":2904,"vega":2905,"rho":2906,"in_the_money":38},"AMD   261002C00582500",32.75,34.24,5.84,101,157,0.7004,0.946877,0.00502,-0.489716,0.033312,0.013714,{"contract_symbol":2908,"symbol":2908,"bid":575,"ask":2909,"last":121,"change":2910,"changePercent":9,"volume":2911,"openInterest":2912,"open_interest":2912,"iv":2913,"implied_volatility":2913,"delta":2914,"gamma":2915,"theta":2916,"vega":2917,"rho":2918,"in_the_money":112},"AMD   261002P00582500",0.3,-1.28,1583,1472,0.6261,-0.035683,0.004074,-0.276013,0.024163,-0.000556,{"strike":2920,"call":2921,"put":2933,"callItm":38,"putItm":112,"isAtm":112},585,{"contract_symbol":2922,"symbol":2922,"bid":2923,"ask":2924,"last":2925,"change":2926,"changePercent":9,"volume":1646,"openInterest":2927,"open_interest":2927,"iv":2928,"implied_volatility":2928,"delta":2929,"gamma":2930,"theta":2931,"vega":2932,"rho":2906,"in_the_money":38},"AMD   261002C00585000",30.35,32.6,30.05,-0.79,466,0.6614,0.942834,0.005634,-0.503368,0.035299,{"contract_symbol":2934,"symbol":2934,"bid":46,"ask":2935,"last":151,"change":1750,"changePercent":9,"volume":2936,"openInterest":2937,"open_interest":2937,"iv":2938,"implied_volatility":2938,"delta":2939,"gamma":2940,"theta":2941,"vega":2942,"rho":2943,"in_the_money":112},"AMD   261002P00585000",0.39,2485,1380,0.6141,-0.044753,0.004992,-0.351347,0.029046,-0.000697,{"strike":2945,"call":2946,"put":2958,"callItm":38,"putItm":112,"isAtm":112},587.5,{"contract_symbol":2947,"symbol":2947,"bid":2948,"ask":2949,"last":2923,"change":2950,"changePercent":9,"volume":2951,"openInterest":2166,"open_interest":2166,"iv":2952,"implied_volatility":2952,"delta":2953,"gamma":2954,"theta":2955,"vega":2956,"rho":2957,"in_the_money":38},"AMD   261002C00587500",27.85,30.5,2.94,74,0.6216,0.938294,0.006364,-0.517024,0.037478,0.013706,{"contract_symbol":2959,"symbol":2959,"bid":66,"ask":2960,"last":851,"change":2961,"changePercent":9,"volume":2962,"openInterest":2963,"open_interest":2963,"iv":2964,"implied_volatility":2964,"delta":2965,"gamma":2966,"theta":2967,"vega":2968,"rho":2969,"in_the_money":112},"AMD   261002P00587500",0.48,-1.87,1787,930,0.5999,-0.055312,0.006052,-0.438806,0.034393,-0.000862,{"strike":2971,"call":2972,"put":2984,"callItm":38,"putItm":112,"isAtm":112},590,{"contract_symbol":2973,"symbol":2973,"bid":2974,"ask":789,"last":2975,"change":2976,"changePercent":9,"volume":241,"openInterest":2977,"open_interest":2977,"iv":2978,"implied_volatility":2978,"delta":2979,"gamma":2980,"theta":2981,"vega":2982,"rho":2983,"in_the_money":38},"AMD   261002C00590000",25.35,26.75,1.7,915,0.5812,0.933142,0.007245,-0.530699,0.039889,0.013689,{"contract_symbol":2985,"symbol":2985,"bid":2986,"ask":2987,"last":2987,"change":2988,"changePercent":9,"volume":2989,"openInterest":2990,"open_interest":2990,"iv":2991,"implied_volatility":2991,"delta":2992,"gamma":2993,"theta":2994,"vega":2995,"rho":1675,"in_the_money":112},"AMD   261002P00590000",0.54,0.59,-2.23,7053,2337,0.5919,-0.070375,0.007401,-0.574274,0.041497,{"strike":2997,"call":2998,"put":3011,"callItm":38,"putItm":112,"isAtm":112},592.5,{"contract_symbol":2999,"symbol":2999,"bid":3000,"ask":3001,"last":3002,"change":3003,"changePercent":9,"volume":489,"openInterest":3004,"open_interest":3004,"iv":3005,"implied_volatility":3005,"delta":3006,"gamma":3007,"theta":3008,"vega":3009,"rho":3010,"in_the_money":38},"AMD   261002C00592500",22.7,24.95,24.99,1.74,117,0.5459,0.925013,0.008424,-0.570456,0.043565,0.013625,{"contract_symbol":3012,"symbol":3012,"bid":3013,"ask":131,"last":3014,"change":2026,"changePercent":9,"volume":3015,"openInterest":3016,"open_interest":3016,"iv":3017,"implied_volatility":3017,"delta":3018,"gamma":3019,"theta":3020,"vega":3021,"rho":3022,"in_the_money":112},"AMD   261002P00592500",0.7,0.72,1851,1335,0.5818,-0.08809,0.008925,-0.736904,0.049192,-0.001373,{"strike":3024,"call":3025,"put":3039,"callItm":38,"putItm":112,"isAtm":112},595,{"contract_symbol":3026,"symbol":3026,"bid":3027,"ask":3028,"last":3029,"change":3030,"changePercent":9,"volume":3031,"openInterest":3032,"open_interest":3032,"iv":3033,"implied_volatility":3033,"delta":3034,"gamma":3035,"theta":3036,"vega":3037,"rho":3038,"in_the_money":38},"AMD   261002C00595000",20.5,22.45,22.08,0.88,474,1047,0.536,0.904645,0.010273,-0.745894,0.052166,0.01337,{"contract_symbol":3040,"symbol":3040,"bid":787,"ask":177,"last":3041,"change":3042,"changePercent":9,"volume":3043,"openInterest":3044,"open_interest":3044,"iv":3045,"implied_volatility":3045,"delta":3046,"gamma":3047,"theta":3048,"vega":3049,"rho":3050,"in_the_money":112},"AMD   261002P00595000",0.92,-2.73,5073,2407,0.5719,-0.1097,0.010662,-0.943266,0.057763,-0.001711,{"strike":3052,"call":3053,"put":3065,"callItm":38,"putItm":112,"isAtm":112},597.5,{"contract_symbol":3054,"symbol":3054,"bid":3055,"ask":3056,"last":3057,"change":177,"changePercent":9,"volume":2722,"openInterest":3058,"open_interest":3058,"iv":3059,"implied_volatility":3059,"delta":3060,"gamma":3061,"theta":3062,"vega":3063,"rho":3064,"in_the_money":38},"AMD   261002C00597500",18.3,20.55,20.2,357,0.5478,0.870256,0.012528,-1.108526,0.065024,0.012895,{"contract_symbol":3066,"symbol":3066,"bid":3067,"ask":3068,"last":3069,"change":3070,"changePercent":9,"volume":3071,"openInterest":3072,"open_interest":3072,"iv":3073,"implied_volatility":3073,"delta":3074,"gamma":3075,"theta":3076,"vega":3077,"rho":3078,"in_the_money":112},"AMD   261002P00597500",1.19,1.29,1.21,-2.99,1995,843,0.5662,-0.137439,0.012611,-1.230495,0.067652,-0.002144,{"strike":3080,"call":3081,"put":3092,"callItm":38,"putItm":112,"isAtm":112},600,{"contract_symbol":3082,"symbol":3082,"bid":320,"ask":3055,"last":3083,"change":774,"changePercent":9,"volume":3084,"openInterest":3085,"open_interest":3085,"iv":3086,"implied_volatility":3086,"delta":3087,"gamma":3088,"theta":3089,"vega":3090,"rho":3091,"in_the_money":38},"AMD   261002C00600000",17.97,1048,1313,0.5494,0.834565,0.014704,-1.50347,0.076535,0.012398,{"contract_symbol":3093,"symbol":3093,"bid":3094,"ask":3095,"last":179,"change":3096,"changePercent":9,"volume":3097,"openInterest":3098,"open_interest":3098,"iv":3099,"implied_volatility":3099,"delta":3100,"gamma":3101,"theta":3102,"vega":3103,"rho":3104,"in_the_money":112},"AMD   261002P00600000",1.53,1.69,-3.62,8878,4792,0.5604,-0.170075,0.014675,-1.588203,0.077911,-0.002655,{"strike":3106,"call":3107,"put":3120,"callItm":38,"putItm":112,"isAtm":112},602.5,{"contract_symbol":3108,"symbol":3108,"bid":2167,"ask":3109,"last":3110,"change":3111,"changePercent":9,"volume":3112,"openInterest":3113,"open_interest":3113,"iv":3114,"implied_volatility":3114,"delta":3115,"gamma":3116,"theta":3117,"vega":3118,"rho":3119,"in_the_money":38},"AMD   261002C00602500",15.9,15.4,-0.75,1355,576,0.5423,0.797088,0.016917,-1.923192,0.086921,0.011874,{"contract_symbol":3121,"symbol":3121,"bid":3122,"ask":3123,"last":3124,"change":3125,"changePercent":9,"volume":3126,"openInterest":3127,"open_interest":3127,"iv":3128,"implied_volatility":3128,"delta":3129,"gamma":3130,"theta":3131,"vega":3132,"rho":3133,"in_the_money":112},"AMD   261002P00602500",1.98,2.14,2.15,-4.1,3364,1199,0.556,-0.208549,0.016771,-2.043218,0.088346,-0.003258,{"strike":3135,"call":3136,"put":3149,"callItm":38,"putItm":112,"isAtm":112},605,{"contract_symbol":3137,"symbol":3137,"bid":3138,"ask":3139,"last":3140,"change":911,"changePercent":9,"volume":3141,"openInterest":3142,"open_interest":3142,"iv":3143,"implied_volatility":3143,"delta":3144,"gamma":3145,"theta":3146,"vega":3147,"rho":3148,"in_the_money":38},"AMD   261002C00605000",13.1,13.75,14.71,2104,1529,0.5353,0.753986,0.019124,-2.4383,0.096975,0.011261,{"contract_symbol":3150,"symbol":3150,"bid":3151,"ask":3152,"last":3153,"change":3154,"changePercent":9,"volume":3155,"openInterest":3156,"open_interest":3156,"iv":3157,"implied_volatility":3157,"delta":3158,"gamma":3159,"theta":3160,"vega":3161,"rho":3162,"in_the_money":112},"AMD   261002P00605000",2.52,2.74,2.66,-4.52,8410,1342,0.5542,-0.253187,0.018753,-2.623774,0.098467,-0.003959,{"strike":3164,"call":3165,"put":3179,"callItm":38,"putItm":112,"isAtm":112},607.5,{"contract_symbol":3166,"symbol":3166,"bid":3167,"ask":3168,"last":3169,"change":3170,"changePercent":9,"volume":3171,"openInterest":3172,"open_interest":3172,"iv":3173,"implied_volatility":3173,"delta":3174,"gamma":3175,"theta":3176,"vega":3177,"rho":3178,"in_the_money":38},"AMD   261002C00607500",11.45,12.15,12.3,-0.45,3948,1098,0.5347,0.703132,0.021026,-3.132554,0.106509,0.010523,{"contract_symbol":3180,"symbol":3180,"bid":3181,"ask":3182,"last":3183,"change":3184,"changePercent":9,"volume":3185,"openInterest":3186,"open_interest":3186,"iv":3187,"implied_volatility":3187,"delta":3188,"gamma":3189,"theta":3190,"vega":3191,"rho":3192,"in_the_money":112},"AMD   261002P00607500",3.15,3.5,3.25,-4.95,3635,964,0.5539,-0.302981,0.020484,-3.338426,0.107496,-0.004743,{"strike":3194,"call":3195,"put":3208,"callItm":38,"putItm":112,"isAtm":112},610,{"contract_symbol":3196,"symbol":3196,"bid":3197,"ask":3198,"last":3199,"change":3200,"changePercent":9,"volume":3201,"openInterest":3202,"open_interest":3202,"iv":3203,"implied_volatility":3203,"delta":3204,"gamma":3205,"theta":3206,"vega":3207,"rho":2763,"in_the_money":38},"AMD   261002C00610000",9.75,10.25,10.45,-1.15,12749,1273,0.5504,0.644186,0.021994,-4.14661,0.114683,{"contract_symbol":3209,"symbol":3209,"bid":188,"ask":3210,"last":3211,"change":3212,"changePercent":9,"volume":3213,"openInterest":3214,"open_interest":3214,"iv":3215,"implied_volatility":3215,"delta":3216,"gamma":3217,"theta":3218,"vega":3219,"rho":3220,"in_the_money":112},"AMD   261002P00610000",4.35,4.25,-5.25,8436,1886,0.5498,-0.355673,0.022016,-4.139628,0.114667,-0.005573,{"strike":3222,"call":3223,"put":3237,"callItm":38,"putItm":112,"isAtm":112},612.5,{"contract_symbol":3224,"symbol":3224,"bid":3225,"ask":3226,"last":3227,"change":3228,"changePercent":9,"volume":3229,"openInterest":3230,"open_interest":3230,"iv":3231,"implied_volatility":3231,"delta":3232,"gamma":3233,"theta":3234,"vega":3235,"rho":3236,"in_the_money":38},"AMD   261002C00612500",8.3,8.85,8.6,-1.65,5869,1021,0.5575,0.586471,0.022701,-5.218323,0.119897,0.008802,{"contract_symbol":3238,"symbol":3238,"bid":3239,"ask":3240,"last":3241,"change":3242,"changePercent":9,"volume":3243,"openInterest":3244,"open_interest":3244,"iv":3245,"implied_volatility":3245,"delta":3246,"gamma":3247,"theta":3248,"vega":3249,"rho":3250,"in_the_money":112},"AMD   261002P00612500",4.95,5.35,5.02,-5.8,2680,653,0.5521,-0.412797,0.022915,-5.153157,0.119848,-0.006477,{"strike":3252,"call":3253,"put":3267,"callItm":38,"putItm":112,"isAtm":112},615,{"contract_symbol":3254,"symbol":3254,"bid":3255,"ask":3256,"last":3257,"change":3258,"changePercent":9,"volume":3259,"openInterest":3260,"open_interest":3260,"iv":3261,"implied_volatility":3261,"delta":3262,"gamma":3263,"theta":3264,"vega":3265,"rho":3266,"in_the_money":38},"AMD   261002C00615000",7.05,7.45,7.2,-1.75,13889,1642,0.5525,0.52896,0.023398,-6.290051,0.122469,0.007953,{"contract_symbol":3268,"symbol":3268,"bid":3269,"ask":3270,"last":3271,"change":3272,"changePercent":9,"volume":3273,"openInterest":3274,"open_interest":3274,"iv":3275,"implied_volatility":3275,"delta":3276,"gamma":3277,"theta":3278,"vega":3279,"rho":3280,"in_the_money":112},"AMD   261002P00615000",6.05,6.45,6.25,-5.36,2946,1349,0.5506,-0.470979,0.023477,-6.267399,0.122468,-0.0074,{"strike":3282,"call":3283,"put":3297,"callItm":38,"putItm":112,"isAtm":112},617.5,{"contract_symbol":3284,"symbol":3284,"bid":3285,"ask":3286,"last":3287,"change":3288,"changePercent":9,"volume":3289,"openInterest":3290,"open_interest":3290,"iv":3291,"implied_volatility":3291,"delta":3292,"gamma":3293,"theta":3294,"vega":3295,"rho":3296,"in_the_money":38},"AMD   261002C00617500",5.85,6.15,5.9,-2.1,6190,412,0.5454,0.469862,0.023696,-5.981884,0.122442,0.007077,{"contract_symbol":3298,"symbol":3298,"bid":3299,"ask":3300,"last":3301,"change":3302,"changePercent":9,"volume":3303,"openInterest":3304,"open_interest":3304,"iv":3305,"implied_volatility":3305,"delta":3306,"gamma":3307,"theta":3308,"vega":3309,"rho":3310,"in_the_money":112},"AMD   261002P00617500",7.3,7.85,7.58,-5.64,1757,698,0.5535,-0.529537,0.023351,-6.08129,0.122456,-0.008333,{"strike":3312,"call":3313,"put":3326,"callItm":38,"putItm":112,"isAtm":112},620,{"contract_symbol":3314,"symbol":3314,"bid":3315,"ask":3316,"last":371,"change":3317,"changePercent":9,"volume":3318,"openInterest":3319,"open_interest":3319,"iv":3320,"implied_volatility":3320,"delta":3321,"gamma":3322,"theta":3323,"vega":3324,"rho":3325,"in_the_money":38},"AMD   261002C00620000",4.8,5.15,-2.03,14721,2976,0.55,0.412245,0.022993,-4.962529,0.11981,0.006216,{"contract_symbol":3327,"symbol":3327,"bid":3328,"ask":3329,"last":3330,"change":3331,"changePercent":9,"volume":3332,"openInterest":3333,"open_interest":3333,"iv":3334,"implied_volatility":3334,"delta":3335,"gamma":3336,"theta":3337,"vega":3338,"rho":3339,"in_the_money":112},"AMD   261002P00620000",8.7,9.35,8.54,-6.26,1535,1426,0.5569,-0.586561,0.022726,-5.044566,0.119891,-0.009247,{"strike":3341,"call":3342,"put":3355,"callItm":38,"putItm":112,"isAtm":112},622.5,{"contract_symbol":3343,"symbol":3343,"bid":3344,"ask":3211,"last":3345,"change":3346,"changePercent":9,"volume":3347,"openInterest":3348,"open_interest":3348,"iv":3349,"implied_volatility":3349,"delta":3350,"gamma":3351,"theta":3352,"vega":3353,"rho":3354,"in_the_money":38},"AMD   261002C00622500",3.9,4.08,-2.37,2953,534,0.5556,0.357851,0.021831,-4.09273,0.114913,0.005401,{"contract_symbol":3356,"symbol":3356,"bid":3198,"ask":2096,"last":3357,"change":3358,"changePercent":9,"volume":515,"openInterest":931,"open_interest":931,"iv":3334,"implied_volatility":3334,"delta":3359,"gamma":3360,"theta":3361,"vega":3362,"rho":3363,"in_the_money":112},"AMD   261002P00622500",10.5,-6.2,-0.641812,0.021788,-4.107463,0.114951,-0.010136,{"strike":3365,"call":3366,"put":3378,"callItm":38,"putItm":112,"isAtm":112},625,{"contract_symbol":3367,"symbol":3367,"bid":3181,"ask":3368,"last":3369,"change":3288,"changePercent":9,"volume":3370,"openInterest":3371,"open_interest":3371,"iv":3372,"implied_volatility":3372,"delta":3373,"gamma":3374,"theta":3375,"vega":3376,"rho":3377,"in_the_money":38},"AMD   261002C00625000",3.45,3.3,6613,1339,0.5654,0.308783,0.020238,-3.394952,0.108402,0.004664,{"contract_symbol":3379,"symbol":3379,"bid":3380,"ask":3381,"last":3382,"change":3383,"changePercent":9,"volume":1591,"openInterest":3384,"open_interest":3384,"iv":3385,"implied_volatility":3385,"delta":3386,"gamma":3387,"theta":3388,"vega":3389,"rho":3390,"in_the_money":112},"AMD   261002P00625000",11.95,12.7,10.88,-6.97,657,0.558,-0.693659,0.020433,-3.3154,0.108024,-0.010976,{"strike":3392,"call":3393,"put":3405,"callItm":38,"putItm":112,"isAtm":112},627.5,{"contract_symbol":3394,"symbol":3394,"bid":3395,"ask":3396,"last":3395,"change":3397,"changePercent":9,"volume":3398,"openInterest":3214,"open_interest":3214,"iv":3399,"implied_volatility":3399,"delta":3400,"gamma":3401,"theta":3402,"vega":3403,"rho":3404,"in_the_money":38},"AMD   261002C00627500",2.53,2.75,-2.42,2036,0.5684,0.26206,0.018614,-2.738097,0.100244,0.003962,{"contract_symbol":3406,"symbol":3406,"bid":3139,"ask":3407,"last":3408,"change":3212,"changePercent":9,"volume":1307,"openInterest":1091,"open_interest":1091,"iv":3409,"implied_volatility":3409,"delta":3410,"gamma":3411,"theta":3412,"vega":3413,"rho":3414,"in_the_money":112},"AMD   261002P00627500",14.6,14.45,0.5558,-0.742827,0.018852,-2.612383,0.099275,-0.011777,{"strike":2606,"call":3416,"put":3430,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":3417,"symbol":3417,"bid":3418,"ask":3419,"last":3420,"change":3421,"changePercent":9,"volume":3422,"openInterest":3423,"open_interest":3423,"iv":3424,"implied_volatility":3424,"delta":3425,"gamma":3426,"theta":3427,"vega":3428,"rho":3429,"in_the_money":38},"AMD   261002C00630000",2.04,2.19,2.1,-2.06,9729,2343,0.5682,0.218483,0.016863,-2.157939,0.090775,0.003306,{"contract_symbol":3431,"symbol":3431,"bid":3432,"ask":3433,"last":3434,"change":3435,"changePercent":9,"volume":3436,"openInterest":3437,"open_interest":3437,"iv":3438,"implied_volatility":3438,"delta":3439,"gamma":3440,"theta":3441,"vega":3442,"rho":3443,"in_the_money":112},"AMD   261002P00630000",15.7,16.65,16.12,-5.35,198,1143,0.56,-0.784972,0.016952,-2.083989,0.089942,-0.012474,{"strike":3445,"call":3446,"put":3458,"callItm":38,"putItm":112,"isAtm":38},632.5,{"contract_symbol":3447,"symbol":3447,"bid":25,"ask":3448,"last":179,"change":3449,"changePercent":9,"volume":3450,"openInterest":3451,"open_interest":3451,"iv":3452,"implied_volatility":3452,"delta":3453,"gamma":3454,"theta":3455,"vega":3456,"rho":3457,"in_the_money":38},"AMD   261002C00632500",1.76,-2.15,2305,1206,0.5724,0.181422,0.014968,-1.714431,0.081165,0.002747,{"contract_symbol":3459,"symbol":3459,"bid":3460,"ask":3461,"last":3462,"change":3463,"changePercent":9,"volume":3464,"openInterest":3465,"open_interest":3465,"iv":3466,"implied_volatility":3466,"delta":3467,"gamma":3468,"theta":3469,"vega":3470,"rho":3471,"in_the_money":112},"AMD   261002P00632500",17.35,19.2,18.35,-9.1,156,421,0.5593,-0.824312,0.015012,-1.609219,0.07954,-0.01313,{"strike":3473,"call":3474,"put":3488,"callItm":112,"putItm":38,"isAtm":38},635,{"contract_symbol":3475,"symbol":3475,"bid":3476,"ask":3477,"last":3478,"change":3479,"changePercent":9,"volume":3480,"openInterest":3481,"open_interest":3481,"iv":3482,"implied_volatility":3482,"delta":3483,"gamma":3484,"theta":3485,"vega":3486,"rho":3487,"in_the_money":112},"AMD   261002C00635000",1.27,1.39,1.37,-1.63,6681,1366,0.5744,0.148204,0.013083,-1.335993,0.07119,0.002246,{"contract_symbol":3489,"symbol":3489,"bid":3490,"ask":3028,"last":3491,"change":3492,"changePercent":9,"volume":406,"openInterest":3493,"open_interest":3493,"iv":3494,"implied_volatility":3494,"delta":3495,"gamma":3496,"theta":3497,"vega":3498,"rho":3499,"in_the_money":38},"AMD   261002P00635000",19.5,19.8,-5.15,374,0.5547,-0.86043,0.01301,-1.198504,0.068365,-0.013737,{"strike":3501,"call":3502,"put":3516,"callItm":112,"putItm":38,"isAtm":112},637.5,{"contract_symbol":3503,"symbol":3503,"bid":3504,"ask":3505,"last":3506,"change":3507,"changePercent":9,"volume":3508,"openInterest":3509,"open_interest":3509,"iv":3510,"implied_volatility":3510,"delta":3511,"gamma":3512,"theta":3513,"vega":3514,"rho":3515,"in_the_money":112},"AMD   261002C00637500",0.99,1.11,1.03,-1.67,3431,4780,0.5843,0.122918,0.011313,-1.079814,0.062621,0.001863,{"contract_symbol":3517,"symbol":3517,"bid":3518,"ask":3519,"last":3520,"change":3521,"changePercent":9,"volume":347,"openInterest":3522,"open_interest":3522,"iv":3523,"implied_volatility":3523,"delta":3524,"gamma":3525,"theta":3526,"vega":3527,"rho":3528,"in_the_money":38},"AMD   261002P00637500",19.9,25.3,27.96,0.46,216,0.552,-0.890659,0.011019,-0.885629,0.057627,-0.014257,{"strike":3530,"call":3531,"put":3544,"callItm":112,"putItm":38,"isAtm":112},640,{"contract_symbol":3532,"symbol":3532,"bid":3533,"ask":3534,"last":3535,"change":3536,"changePercent":9,"volume":3480,"openInterest":3537,"open_interest":3537,"iv":3538,"implied_volatility":3538,"delta":3539,"gamma":3540,"theta":3541,"vega":3542,"rho":3543,"in_the_money":112},"AMD   261002C00640000",0.79,0.86,0.82,-1.41,3912,0.5912,0.100433,0.009675,-0.855482,0.054188,0.001523,{"contract_symbol":3545,"symbol":3545,"bid":3546,"ask":3547,"last":3548,"change":3549,"changePercent":9,"volume":2262,"openInterest":3550,"open_interest":3550,"iv":3551,"implied_volatility":3551,"delta":3552,"gamma":3553,"theta":3554,"vega":3555,"rho":3556,"in_the_money":38},"AMD   261002P00640000",22.05,26.25,22.25,-7.32,363,0.5501,-0.915706,0.009133,-0.646168,0.047597,-0.014699,{"strike":3558,"call":3559,"put":3573,"callItm":112,"putItm":38,"isAtm":112},642.5,{"contract_symbol":3560,"symbol":3560,"bid":3561,"ask":3562,"last":3563,"change":3564,"changePercent":9,"volume":3565,"openInterest":3566,"open_interest":3566,"iv":3567,"implied_volatility":3567,"delta":3568,"gamma":3569,"theta":3570,"vega":3571,"rho":3572,"in_the_money":112},"AMD   261002C00642500",0.62,0.69,0.63,-1.27,1820,1777,0.5967,0.0811,0.008178,-0.668873,0.046233,0.001231,{"contract_symbol":3574,"symbol":3574,"bid":3575,"ask":3576,"last":3577,"change":3578,"changePercent":9,"volume":338,"openInterest":1646,"open_interest":1646,"iv":3579,"implied_volatility":3579,"delta":3580,"gamma":3581,"theta":3582,"vega":3583,"rho":3584,"in_the_money":38},"AMD   261002P00642500",23.3,28.55,37.05,3.95,0.5722,-0.927691,0.007816,-0.560297,0.04237,-0.014943,{"strike":3586,"call":3587,"put":3599,"callItm":112,"putItm":38,"isAtm":112},645,{"contract_symbol":3588,"symbol":3588,"bid":2960,"ask":3320,"last":3589,"change":3590,"changePercent":9,"volume":3591,"openInterest":3592,"open_interest":3592,"iv":3593,"implied_volatility":3593,"delta":3594,"gamma":3595,"theta":3596,"vega":3597,"rho":3598,"in_the_money":112},"AMD   261002C00645000",0.52,-1.18,3254,2130,0.6028,0.065218,0.006852,-0.522438,0.039128,0.00099,{"contract_symbol":3600,"symbol":3600,"bid":3601,"ask":3602,"last":3603,"change":3604,"changePercent":9,"volume":995,"openInterest":3605,"open_interest":3605,"iv":3606,"implied_volatility":3606,"delta":3607,"gamma":3608,"theta":3609,"vega":3610,"rho":3611,"in_the_money":38},"AMD   261002P00645000",25.7,30.9,27.5,-10.05,186,0.6,-0.935663,0.006811,-0.511878,0.038717,-0.015127,{"strike":3613,"call":3614,"put":3624,"callItm":112,"putItm":38,"isAtm":112},647.5,{"contract_symbol":3615,"symbol":3615,"bid":146,"ask":715,"last":126,"change":3616,"changePercent":9,"volume":3617,"openInterest":3618,"open_interest":3618,"iv":3619,"implied_volatility":3619,"delta":3620,"gamma":3621,"theta":3622,"vega":3623,"rho":1923,"in_the_money":112},"AMD   261002C00647500",-1.04,911,1857,0.6056,0.05123,0.005641,-0.396076,0.032365,{"contract_symbol":3625,"symbol":3625,"bid":3626,"ask":912,"last":3627,"change":3628,"changePercent":9,"volume":1191,"openInterest":2747,"open_interest":2747,"iv":3629,"implied_volatility":3629,"delta":3630,"gamma":3631,"theta":3632,"vega":3633,"rho":3634,"in_the_money":38},"AMD   261002P00647500",29.8,31.79,-7.91,0.6255,-0.942949,0.005947,-0.463463,0.035243,-0.0153,{"strike":3636,"call":3637,"put":3649,"callItm":112,"putItm":38,"isAtm":112},650,{"contract_symbol":3638,"symbol":3638,"bid":941,"ask":3639,"last":2909,"change":3640,"changePercent":9,"volume":3641,"openInterest":3642,"open_interest":3642,"iv":3643,"implied_volatility":3643,"delta":3644,"gamma":3645,"theta":3646,"vega":3647,"rho":3648,"in_the_money":112},"AMD   261002C00650000",0.34,-0.93,5318,4009,0.6098,0.040225,0.004612,-0.30166,0.026645,0.000611,{"contract_symbol":3650,"symbol":3650,"bid":3651,"ask":3652,"last":3653,"change":3654,"changePercent":9,"volume":727,"openInterest":3655,"open_interest":3655,"iv":3656,"implied_volatility":3656,"delta":3657,"gamma":3658,"theta":3659,"vega":3660,"rho":3661,"in_the_money":38},"AMD   261002P00650000",30.65,35.65,38.57,-0.23,189,0.6485,-0.949685,0.005193,-0.41505,0.031904,-0.015465,{"strike":3663,"call":3664,"put":3675,"callItm":112,"putItm":38,"isAtm":112},652.5,{"contract_symbol":3665,"symbol":3665,"bid":1045,"ask":927,"last":1045,"change":3666,"changePercent":9,"volume":3667,"openInterest":3668,"open_interest":3668,"iv":3669,"implied_volatility":3669,"delta":3670,"gamma":3671,"theta":3672,"vega":3673,"rho":3674,"in_the_money":112},"AMD   261002C00652500",-0.78,569,4570,0.623,0.033358,0.003873,-0.248696,0.022862,0.000507,{"contract_symbol":3676,"symbol":3676,"bid":439,"ask":3677,"last":2795,"change":290,"changePercent":9,"volume":290,"openInterest":3678,"open_interest":3678,"iv":3679,"implied_volatility":3679,"delta":3680,"gamma":3681,"theta":3682,"vega":3683,"rho":3684,"in_the_money":38},"AMD   261002P00652500",40.05,59,0.6688,-0.95598,0.004524,-0.36664,0.028662,-0.015623,{"strike":3686,"call":3687,"put":3697,"callItm":112,"putItm":38,"isAtm":112},655,{"contract_symbol":3688,"symbol":3688,"bid":942,"ask":121,"last":499,"change":3689,"changePercent":9,"volume":2911,"openInterest":3690,"open_interest":3690,"iv":3691,"implied_volatility":3691,"delta":3692,"gamma":3693,"theta":3694,"vega":3695,"rho":3696,"in_the_money":112},"AMD   261002C00655000",-0.66,1641,0.6347,0.027442,0.003234,-0.202872,0.019447,0.000417,{"contract_symbol":3698,"symbol":3698,"bid":3699,"ask":3700,"last":3701,"change":290,"changePercent":9,"volume":290,"openInterest":338,"open_interest":338,"iv":3702,"implied_volatility":3702,"delta":3703,"gamma":3704,"theta":3705,"vega":3706,"rho":3707,"in_the_money":38},"AMD   261002P00655000",35.55,41.95,42.76,0.6861,-0.961927,0.00392,-0.318232,0.025479,-0.015776,{"strike":3709,"call":3710,"put":3721,"callItm":112,"putItm":38,"isAtm":112},657.5,{"contract_symbol":3711,"symbol":3711,"bid":788,"ask":942,"last":661,"change":3712,"changePercent":9,"volume":3713,"openInterest":3714,"open_interest":3714,"iv":3715,"implied_volatility":3715,"delta":3716,"gamma":3717,"theta":3718,"vega":3719,"rho":3720,"in_the_money":112},"AMD   261002C00657500",-0.55,472,661,0.6433,0.022096,0.002661,-0.160926,0.016215,0.000336,{"contract_symbol":3722,"symbol":3722,"bid":3723,"ask":3724,"last":3725,"change":3726,"changePercent":9,"volume":1905,"openInterest":225,"open_interest":225,"iv":3727,"implied_volatility":3727,"delta":3728,"gamma":3729,"theta":3730,"vega":3731,"rho":3732,"in_the_money":38},"AMD   261002P00657500",40.45,43.2,41.78,-12.22,0.6999,-0.967608,0.003365,-0.269827,0.022315,-0.015924,{"strike":3734,"call":3735,"put":3744,"callItm":112,"putItm":38,"isAtm":112},660,{"contract_symbol":3736,"symbol":3736,"bid":911,"ask":2856,"last":788,"change":3737,"changePercent":9,"volume":3738,"openInterest":2962,"open_interest":2962,"iv":3739,"implied_volatility":3739,"delta":3740,"gamma":3741,"theta":3742,"vega":3743,"rho":2148,"in_the_money":112},"AMD   261002C00660000",-0.48,1512,0.654,0.018089,0.002208,-0.130628,0.013683,{"contract_symbol":3745,"symbol":3745,"bid":3746,"ask":2743,"last":3747,"change":3748,"changePercent":9,"volume":177,"openInterest":1560,"open_interest":1560,"iv":3749,"implied_volatility":3749,"delta":3750,"gamma":3751,"theta":3752,"vega":3753,"rho":3754,"in_the_money":38},"AMD   261002P00660000",40.55,46.62,-3.38,0.7095,-0.973099,0.002846,-0.221425,0.019127,-0.01607,{"strike":3756,"call":3757,"put":3766,"callItm":112,"putItm":38,"isAtm":112},662.5,{"contract_symbol":3758,"symbol":3758,"bid":632,"ask":716,"last":716,"change":2706,"changePercent":9,"volume":3759,"openInterest":3760,"open_interest":3760,"iv":2928,"implied_volatility":2928,"delta":3761,"gamma":3762,"theta":3763,"vega":3764,"rho":3765,"in_the_money":112},"AMD   261002C00662500",1499,2078,0.01442,0.001798,-0.102514,0.011267,0.000219,{"contract_symbol":3767,"symbol":3767,"bid":225,"ask":3768,"last":3769,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":3770,"implied_volatility":3770,"delta":3771,"gamma":3772,"theta":3773,"vega":3774,"rho":3775,"in_the_money":38},"AMD   261002P00662500",48.5,42.86,0.7135,-0.978483,0.002345,-0.173025,0.015855,-0.016214,{"strike":2200,"call":3777,"put":3787,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":3778,"symbol":3778,"bid":105,"ask":549,"last":632,"change":3779,"changePercent":9,"volume":3780,"openInterest":3781,"open_interest":3781,"iv":3782,"implied_volatility":3782,"delta":3783,"gamma":3784,"theta":3785,"vega":3786,"rho":2157,"in_the_money":112},"AMD   261002C00665000",-0.4,840,456,0.6665,0.01125,0.00144,-0.078383,0.00909,{"contract_symbol":3788,"symbol":3788,"bid":3789,"ask":3790,"last":3791,"change":3228,"changePercent":9,"volume":213,"openInterest":613,"open_interest":613,"iv":3792,"implied_volatility":3792,"delta":3793,"gamma":3794,"theta":3795,"vega":3796,"rho":3797,"in_the_money":38},"AMD   261002P00665000",45.2,51.7,51.45,0.7096,-0.983862,0.001846,-0.124628,0.012412,-0.016358,{"strike":3799,"call":3800,"put":3808,"callItm":112,"putItm":38,"isAtm":112},667.5,{"contract_symbol":3801,"symbol":3801,"bid":72,"ask":632,"last":632,"change":3802,"changePercent":9,"volume":1096,"openInterest":1314,"open_interest":1314,"iv":183,"implied_volatility":183,"delta":3803,"gamma":3804,"theta":3805,"vega":3806,"rho":3807,"in_the_money":112},"AMD   261002C00667500",-0.31,0.009488,0.001216,-0.06622,0.007835,0.000144,{"contract_symbol":3809,"symbol":3809,"bid":3810,"ask":3811,"last":3812,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":3813,"implied_volatility":3813,"delta":3814,"gamma":3815,"theta":3816,"vega":3817,"rho":3818,"in_the_money":38},"AMD   261002P00667500",48.05,54.45,64.15,0.6922,-0.989394,0.001317,-0.076233,0.008635,-0.016504,{"strike":3820,"call":3821,"put":3832,"callItm":112,"putItm":38,"isAtm":112},670,{"contract_symbol":3822,"symbol":3822,"bid":53,"ask":105,"last":105,"change":3823,"changePercent":9,"volume":3824,"openInterest":3825,"open_interest":3825,"iv":3826,"implied_volatility":3826,"delta":3827,"gamma":3828,"theta":3829,"vega":3830,"rho":3831,"in_the_money":112},"AMD   261002C00670000",-0.26,1346,2771,0.6937,0.008045,0.001032,-0.056298,0.00678,0.000122,{"contract_symbol":3833,"symbol":3833,"bid":3834,"ask":3835,"last":3836,"change":290,"changePercent":9,"volume":290,"openInterest":355,"open_interest":355,"iv":3837,"implied_volatility":3837,"delta":3838,"gamma":3839,"theta":3840,"vega":3841,"rho":3842,"in_the_money":38},"AMD   261002P00670000",50.55,56.75,60.2,0.6497,-0.994946,0.00073,-0.031678,0.004493,-0.016651,{"strike":3844,"call":3845,"put":3854,"callItm":112,"putItm":38,"isAtm":112},672.5,{"contract_symbol":3846,"symbol":3846,"bid":746,"ask":2294,"last":701,"change":2435,"changePercent":9,"volume":1709,"openInterest":3847,"open_interest":3847,"iv":3848,"implied_volatility":3848,"delta":3849,"gamma":3850,"theta":3851,"vega":3852,"rho":3853,"in_the_money":112},"AMD   261002C00672500",1559,0.7045,0.006652,0.000859,-0.046378,0.005734,0.000101,{"contract_symbol":3855,"symbol":3855,"bid":404,"ask":3856,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":3857,"implied_volatility":3857,"delta":3858,"gamma":3859,"theta":3860,"vega":3861,"rho":3862,"in_the_money":38},"AMD   261002P00672500",59.85,0.5817,-0.99867,0.000244,-0.006681,0.001346,-0.01677,{"strike":3864,"call":3865,"put":3875,"callItm":112,"putItm":38,"isAtm":112},675,{"contract_symbol":3866,"symbol":3866,"bid":747,"ask":72,"last":72,"change":3867,"changePercent":9,"volume":2106,"openInterest":3868,"open_interest":3868,"iv":3869,"implied_volatility":3869,"delta":3870,"gamma":3871,"theta":3872,"vega":3873,"rho":3874,"in_the_money":112},"AMD   261002C00675000",-0.18,1767,0.7121,0.005346,0.0007,-0.036887,0.004723,0.000081,{"contract_symbol":3876,"symbol":3876,"bid":3877,"ask":3878,"last":3879,"change":3880,"changePercent":9,"volume":225,"openInterest":727,"open_interest":727,"iv":3881,"implied_volatility":3881,"delta":3882,"gamma":3883,"theta":3884,"vega":3885,"rho":3886,"in_the_money":38},"AMD   261002P00675000",55.55,60.55,61.45,-10.65,0.5565,-0.999472,0.000109,-0.002377,0.000575,-0.016845,{"strike":3888,"call":3889,"put":3897,"callItm":112,"putItm":38,"isAtm":112},677.5,{"contract_symbol":3890,"symbol":3890,"bid":747,"ask":53,"last":53,"change":717,"changePercent":9,"volume":1156,"openInterest":3891,"open_interest":3891,"iv":3892,"implied_volatility":3892,"delta":3893,"gamma":3894,"theta":3895,"vega":3896,"rho":1741,"in_the_money":112},"AMD   261002C00677500",188,0.7205,0.004328,0.000573,-0.029626,0.003913,{"contract_symbol":3898,"symbol":3898,"bid":3899,"ask":3900,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":3901,"implied_volatility":3901,"delta":3902,"gamma":3903,"theta":3904,"vega":3905,"rho":3906,"in_the_money":38},"AMD   261002P00677500",58,64.9,0.5756,-0.999506,0.000099,-0.00229,0.000541,-0.016908,{"strike":3908,"call":3909,"put":3919,"callItm":112,"putItm":38,"isAtm":112},680,{"contract_symbol":3910,"symbol":3910,"bid":295,"ask":746,"last":747,"change":3911,"changePercent":9,"volume":3912,"openInterest":3913,"open_interest":3913,"iv":2759,"implied_volatility":2759,"delta":3914,"gamma":3915,"theta":3916,"vega":3917,"rho":3918,"in_the_money":112},"AMD   261002C00680000",-0.15,643,2252,0.003705,0.00049,-0.02547,0.003405,0.000056,{"contract_symbol":3920,"symbol":3920,"bid":3878,"ask":3921,"last":3922,"change":290,"changePercent":9,"volume":290,"openInterest":371,"open_interest":371,"iv":3923,"implied_volatility":3923,"delta":3924,"gamma":3925,"theta":852,"vega":3926,"rho":3927,"in_the_money":38},"AMD   261002P00680000",66.85,81.4,0.5945,-0.999538,0.00009,0.000509,-0.01697,{"strike":3929,"call":3930,"put":3938,"callItm":112,"putItm":38,"isAtm":112},682.5,{"contract_symbol":3931,"symbol":3931,"bid":290,"ask":105,"last":295,"change":2386,"changePercent":9,"volume":347,"openInterest":1293,"open_interest":1293,"iv":3932,"implied_volatility":3932,"delta":3933,"gamma":3934,"theta":3935,"vega":3936,"rho":3937,"in_the_money":112},"AMD   261002C00682500",0.7465,0.003168,0.000418,-0.021852,0.002958,0.000048,{"contract_symbol":3939,"symbol":3939,"bid":319,"ask":3940,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":3941,"implied_volatility":3941,"delta":3942,"gamma":3943,"theta":3944,"vega":3945,"rho":3946,"in_the_money":38},"AMD   261002P00682500",69.9,0.6132,-0.999567,0.000082,-0.002122,0.000479,-0.017033,{"strike":3948,"call":3949,"put":3956,"callItm":112,"putItm":38,"isAtm":112},685,{"contract_symbol":3950,"symbol":3950,"bid":747,"ask":53,"last":746,"change":2223,"changePercent":9,"volume":2131,"openInterest":3951,"open_interest":3951,"iv":3952,"implied_volatility":3952,"delta":3953,"gamma":1323,"theta":3954,"vega":3955,"rho":1528,"in_the_money":112},"AMD   261002C00685000",469,0.7569,0.002648,-0.018237,0.002516,{"contract_symbol":3957,"symbol":3957,"bid":3958,"ask":3959,"last":3960,"change":290,"changePercent":9,"volume":290,"openInterest":177,"open_interest":177,"iv":3961,"implied_volatility":3961,"delta":3962,"gamma":3963,"theta":3964,"vega":3965,"rho":3966,"in_the_money":38},"AMD   261002P00685000",65.55,72.55,72.67,0.6317,-0.999593,0.000075,-0.002043,0.000452,-0.017096,{"strike":3968,"call":3969,"put":3977,"callItm":112,"putItm":38,"isAtm":112},687.5,{"contract_symbol":3970,"symbol":3970,"bid":290,"ask":788,"last":295,"change":2223,"changePercent":9,"volume":600,"openInterest":3971,"open_interest":3971,"iv":3972,"implied_volatility":3972,"delta":3973,"gamma":3974,"theta":3975,"vega":3976,"rho":1445,"in_the_money":112},"AMD   261002C00687500",434,0.7642,0.00214,0.000287,-0.014625,0.002075,{"contract_symbol":3978,"symbol":3978,"bid":3979,"ask":3980,"last":3981,"change":9,"changePercent":9,"volume":196,"openInterest":290,"open_interest":290,"iv":3982,"implied_volatility":3982,"delta":3983,"gamma":1764,"theta":3984,"vega":1458,"rho":3985,"in_the_money":38},"AMD   261002P00687500",68.95,74.15,79.53,0.6499,-0.999618,-0.001965,-0.017159,{"strike":1927,"call":3987,"put":3996,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":3988,"symbol":3988,"bid":290,"ask":53,"last":747,"change":881,"changePercent":9,"volume":3989,"openInterest":3990,"open_interest":3990,"iv":3991,"implied_volatility":3991,"delta":3992,"gamma":3993,"theta":3994,"vega":3995,"rho":1354,"in_the_money":112},"AMD   261002C00690000",166,1452,0.7672,0.00164,0.000224,-0.011015,0.001629,{"contract_symbol":3997,"symbol":3997,"bid":3998,"ask":3999,"last":4000,"change":332,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":4001,"implied_volatility":4001,"delta":4002,"gamma":4003,"theta":4004,"vega":4005,"rho":4006,"in_the_money":38},"AMD   261002P00690000",70.55,76.15,82,0.6679,-0.999641,0.000064,-0.001891,0.000402,-0.017222,{"strike":4008,"call":4009,"put":4016,"callItm":112,"putItm":38,"isAtm":112},692.5,{"contract_symbol":4010,"symbol":4010,"bid":290,"ask":549,"last":747,"change":1590,"changePercent":9,"volume":1198,"openInterest":4011,"open_interest":4011,"iv":4012,"implied_volatility":4012,"delta":4013,"gamma":2134,"theta":4014,"vega":4015,"rho":1369,"in_the_money":112},"AMD   261002C00692500",297,0.7631,0.00114,-0.007408,0.001168,{"contract_symbol":4017,"symbol":4017,"bid":4018,"ask":4019,"last":4020,"change":4021,"changePercent":9,"volume":355,"openInterest":290,"open_interest":290,"iv":4022,"implied_volatility":4022,"delta":4023,"gamma":4024,"theta":4025,"vega":4026,"rho":4027,"in_the_money":38},"AMD   261002P00692500",73.05,78.7,88.2,7.35,0.6857,-0.999662,0.000059,-0.001819,0.00038,-0.017284,{"strike":2238,"call":4029,"put":4035,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":4030,"symbol":4030,"bid":290,"ask":295,"last":295,"change":1590,"changePercent":9,"volume":2426,"openInterest":4031,"open_interest":4031,"iv":4032,"implied_volatility":4032,"delta":2634,"gamma":3883,"theta":4033,"vega":4034,"rho":1130,"in_the_money":112},"AMD   261002C00695000",1722,0.7548,-0.004579,0.000781,{"contract_symbol":4036,"symbol":4036,"bid":4037,"ask":4038,"last":4039,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4040,"implied_volatility":4040,"delta":4041,"gamma":1657,"theta":4042,"vega":4043,"rho":4044,"in_the_money":38},"AMD   261002P00695000",75.55,80.05,86.95,0.7034,-0.999682,-0.00175,0.00036,-0.017347,{"strike":4046,"call":4047,"put":4055,"callItm":112,"putItm":38,"isAtm":112},697.5,{"contract_symbol":4048,"symbol":4048,"bid":290,"ask":842,"last":747,"change":2223,"changePercent":9,"volume":332,"openInterest":4049,"open_interest":4049,"iv":4050,"implied_volatility":4050,"delta":4051,"gamma":4052,"theta":4053,"vega":4054,"rho":1281,"in_the_money":112},"AMD   261002C00697500",252,0.7685,0.000649,0.000096,-0.00408,0.000696,{"contract_symbol":4056,"symbol":4056,"bid":233,"ask":4057,"last":4058,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4059,"implied_volatility":4059,"delta":4060,"gamma":4061,"theta":4062,"vega":4063,"rho":4064,"in_the_money":38},"AMD   261002P00697500",84.85,92.68,0.7208,-0.9997,0.00005,-0.001683,0.00034,-0.01741,{"strike":4066,"call":4067,"put":4075,"callItm":112,"putItm":38,"isAtm":112},700,{"contract_symbol":4068,"symbol":4068,"bid":295,"ask":747,"last":295,"change":438,"changePercent":9,"volume":4069,"openInterest":4070,"open_interest":4070,"iv":4071,"implied_volatility":4071,"delta":4072,"gamma":3925,"theta":4073,"vega":4074,"rho":1281,"in_the_money":112},"AMD   261002C00700000",867,4208,0.7879,0.000625,-0.00402,0.000672,{"contract_symbol":4076,"symbol":4076,"bid":4077,"ask":4078,"last":4079,"change":290,"changePercent":9,"volume":290,"openInterest":288,"open_interest":288,"iv":4080,"implied_volatility":4080,"delta":4081,"gamma":4082,"theta":4083,"vega":4084,"rho":4085,"in_the_money":38},"AMD   261002P00700000",80.55,85.45,95.6,0.7381,-0.999717,0.000046,-0.001619,0.000322,-0.017473,{"strike":4087,"call":4088,"put":4096,"callItm":112,"putItm":38,"isAtm":112},702.5,{"contract_symbol":4089,"symbol":4089,"bid":290,"ask":295,"last":295,"change":774,"changePercent":9,"volume":204,"openInterest":4090,"open_interest":4090,"iv":4091,"implied_volatility":4091,"delta":4092,"gamma":4093,"theta":4094,"vega":4095,"rho":1140,"in_the_money":112},"AMD   261002C00702500",283,0.8072,0.000603,0.000085,-0.003962,0.00065,{"contract_symbol":4097,"symbol":4097,"bid":2262,"ask":4098,"last":4099,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4100,"implied_volatility":4100,"delta":4101,"gamma":1549,"theta":4102,"vega":4103,"rho":4104,"in_the_money":38},"AMD   261002P00702500",89.95,91.04,0.7552,-0.999733,-0.001558,0.000305,-0.017535,{"strike":4106,"call":4107,"put":4113,"callItm":112,"putItm":38,"isAtm":112},705,{"contract_symbol":4108,"symbol":4108,"bid":290,"ask":549,"last":747,"change":438,"changePercent":9,"volume":241,"openInterest":2090,"open_interest":2090,"iv":4109,"implied_volatility":4109,"delta":4110,"gamma":1823,"theta":4111,"vega":4112,"rho":1140,"in_the_money":112},"AMD   261002C00705000",0.8264,0.000582,-0.003907,0.00063,{"contract_symbol":4114,"symbol":4114,"bid":4115,"ask":4116,"last":4117,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4119,"gamma":1528,"theta":4120,"vega":4121,"rho":4122,"in_the_money":38},"AMD   261002P00705000",85.55,92.55,93.79,0.7721,-0.999748,-0.001499,0.000289,-0.017598,{"strike":4124,"call":4125,"put":4131,"callItm":112,"putItm":38,"isAtm":112},707.5,{"contract_symbol":4126,"symbol":4126,"bid":290,"ask":295,"last":295,"change":4127,"changePercent":9,"volume":2951,"openInterest":2131,"open_interest":2131,"iv":4109,"implied_volatility":4109,"delta":4128,"gamma":4129,"theta":4130,"vega":2533,"rho":1112,"in_the_money":112},"AMD   261002C00707500",-0.09,0.000429,0.000061,-0.003854,{"contract_symbol":4132,"symbol":4132,"bid":748,"ask":4133,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4134,"gamma":1649,"theta":4135,"vega":4136,"rho":4137,"in_the_money":38},"AMD   261002P00707500",94.95,-0.999822,-0.001443,0.000209,-0.017661,{"strike":4139,"call":4140,"put":4147,"callItm":112,"putItm":38,"isAtm":112},710,{"contract_symbol":4141,"symbol":4141,"bid":290,"ask":747,"last":295,"change":4127,"changePercent":9,"volume":4142,"openInterest":4143,"open_interest":4143,"iv":4109,"implied_volatility":4109,"delta":4144,"gamma":1571,"theta":4145,"vega":4146,"rho":1123,"in_the_money":112},"AMD   261002C00710000",409,871,0.000315,-0.003804,0.000356,{"contract_symbol":4148,"symbol":4148,"bid":4149,"ask":4150,"last":995,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4151,"gamma":1479,"theta":4152,"vega":4153,"rho":4154,"in_the_money":38},"AMD   261002P00710000",90.55,97.2,-0.999875,-0.00139,0.000151,-0.017725,{"strike":4156,"call":4157,"put":4163,"callItm":112,"putItm":38,"isAtm":112},712.5,{"contract_symbol":4158,"symbol":4158,"bid":290,"ask":72,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":4159,"open_interest":4159,"iv":4109,"implied_volatility":4109,"delta":4160,"gamma":1194,"theta":4161,"vega":4162,"rho":1078,"in_the_money":112},"AMD   261002C00712500",268,0.000229,-0.003757,0.000265,{"contract_symbol":4164,"symbol":4164,"bid":4165,"ask":4166,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4167,"gamma":1289,"theta":4168,"vega":4169,"rho":4170,"in_the_money":38},"AMD   261002P00712500",93,100.1,-0.999913,-0.001339,0.000107,-0.017788,{"strike":4172,"call":4173,"put":4178,"callItm":112,"putItm":38,"isAtm":112},715,{"contract_symbol":4174,"symbol":4174,"bid":290,"ask":549,"last":295,"change":550,"changePercent":9,"volume":1919,"openInterest":4175,"open_interest":4175,"iv":4109,"implied_volatility":4109,"delta":1265,"gamma":1354,"theta":4176,"vega":4177,"rho":1078,"in_the_money":112},"AMD   261002C00715000",1584,-0.003712,0.000196,{"contract_symbol":4179,"symbol":4179,"bid":4180,"ask":4181,"last":4182,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4183,"gamma":1281,"theta":4184,"vega":1803,"rho":4185,"in_the_money":38},"AMD   261002P00715000",95.55,100.85,101.75,-0.999939,-0.001291,-0.01785,{"strike":4187,"call":4188,"put":4193,"callItm":112,"putItm":38,"isAtm":112},717.5,{"contract_symbol":4189,"symbol":4189,"bid":290,"ask":575,"last":53,"change":550,"changePercent":9,"volume":177,"openInterest":4190,"open_interest":4190,"iv":4109,"implied_volatility":4109,"delta":4191,"gamma":1147,"theta":4192,"vega":3807,"rho":1063,"in_the_money":112},"AMD   261002C00717500",291,0.00012,-0.00367,{"contract_symbol":4194,"symbol":4194,"bid":4195,"ask":4196,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4197,"gamma":1112,"theta":4198,"vega":1657,"rho":4199,"in_the_money":38},"AMD   261002P00717500",97.9,105.1,-0.999958,-0.001246,-0.017913,{"strike":4201,"call":4202,"put":4209,"callItm":112,"putItm":38,"isAtm":112},720,{"contract_symbol":4203,"symbol":4203,"bid":290,"ask":295,"last":295,"change":550,"changePercent":9,"volume":355,"openInterest":4204,"open_interest":4204,"iv":4109,"implied_volatility":4109,"delta":4205,"gamma":4206,"theta":4207,"vega":4208,"rho":1048,"in_the_money":112},"AMD   261002C00720000",416,0.000086,0.000013,-0.003631,0.000106,{"contract_symbol":4210,"symbol":4210,"bid":4211,"ask":4212,"last":4213,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4214,"gamma":1123,"theta":4215,"vega":1488,"rho":4216,"in_the_money":38},"AMD   261002P00720000",100.55,107.45,97.1,-0.999971,-0.001203,-0.017976,{"strike":4218,"call":4219,"put":4224,"callItm":112,"putItm":38,"isAtm":112},722.5,{"contract_symbol":4220,"symbol":4220,"bid":290,"ask":72,"last":549,"change":290,"changePercent":9,"volume":290,"openInterest":4221,"open_interest":4221,"iv":4109,"implied_volatility":4109,"delta":4129,"gamma":1281,"theta":4222,"vega":4223,"rho":1048,"in_the_money":112},"AMD   261002C00722500",49,-0.003594,0.000077,{"contract_symbol":4225,"symbol":4225,"bid":1046,"ask":4226,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4227,"gamma":1094,"theta":4228,"vega":4229,"rho":4230,"in_the_money":38},"AMD   261002P00722500",109.7,-0.999981,-0.001163,0.000026,-0.018038,{"strike":4232,"call":4233,"put":4238,"callItm":112,"putItm":38,"isAtm":112},725,{"contract_symbol":4234,"symbol":4234,"bid":290,"ask":72,"last":746,"change":881,"changePercent":9,"volume":192,"openInterest":4235,"open_interest":4235,"iv":4109,"implied_volatility":4109,"delta":1549,"gamma":1112,"theta":4236,"vega":4237,"rho":1048,"in_the_money":112},"AMD   261002C00725000",333,-0.00356,0.000055,{"contract_symbol":4239,"symbol":4239,"bid":4240,"ask":2166,"last":4241,"change":2620,"changePercent":9,"volume":371,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4242,"gamma":1063,"theta":4243,"vega":1147,"rho":4244,"in_the_money":38},"AMD   261002P00725000",105.55,116.17,-0.999987,-0.001125,-0.018101,{"strike":4246,"call":4247,"put":4251,"callItm":112,"putItm":38,"isAtm":112},727.5,{"contract_symbol":4248,"symbol":4248,"bid":290,"ask":295,"last":295,"change":1590,"changePercent":9,"volume":968,"openInterest":4249,"open_interest":4249,"iv":4109,"implied_volatility":4109,"delta":1424,"gamma":1123,"theta":4250,"vega":1528,"rho":290,"in_the_money":112},"AMD   261002C00727500",42,-0.003529,{"contract_symbol":4252,"symbol":4252,"bid":4253,"ask":688,"last":4254,"change":9,"changePercent":9,"volume":656,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4255,"gamma":1063,"theta":4256,"vega":4257,"rho":4258,"in_the_money":38},"AMD   261002P00727500",108.05,119.41,-0.999991,-0.00109,0.000012,-0.018163,{"strike":4260,"call":4261,"put":4264,"callItm":112,"putItm":38,"isAtm":112},730,{"contract_symbol":4262,"symbol":4262,"bid":290,"ask":295,"last":105,"change":53,"changePercent":9,"volume":196,"openInterest":1751,"open_interest":1751,"iv":4109,"implied_volatility":4109,"delta":1479,"gamma":1094,"theta":4263,"vega":1378,"rho":290,"in_the_money":112},"AMD   261002C00730000",-0.0035,{"contract_symbol":4265,"symbol":4265,"bid":4266,"ask":4267,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4268,"gamma":1048,"theta":4269,"vega":1253,"rho":4270,"in_the_money":38},"AMD   261002P00730000",110.55,115.9,-0.999994,-0.001058,-0.018226,{"strike":4272,"call":4273,"put":4277,"callItm":112,"putItm":38,"isAtm":112},732.5,{"contract_symbol":4274,"symbol":4274,"bid":290,"ask":295,"last":295,"change":2223,"changePercent":9,"volume":196,"openInterest":4275,"open_interest":4275,"iv":4109,"implied_volatility":4109,"delta":1289,"gamma":1078,"theta":4276,"vega":1310,"rho":290,"in_the_money":112},"AMD   261002C00732500",835,-0.003474,{"contract_symbol":4278,"symbol":4278,"bid":4279,"ask":4280,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4281,"gamma":1048,"theta":4282,"vega":4283,"rho":4284,"in_the_money":38},"AMD   261002P00732500",112.9,118.95,-0.999996,-0.001028,0.000006,-0.018288,{"strike":4286,"call":4287,"put":4290,"callItm":112,"putItm":38,"isAtm":112},735,{"contract_symbol":4288,"symbol":4288,"bid":290,"ask":53,"last":295,"change":550,"changePercent":9,"volume":196,"openInterest":2606,"open_interest":2606,"iv":4109,"implied_volatility":4109,"delta":1281,"gamma":1063,"theta":4289,"vega":1159,"rho":290,"in_the_money":112},"AMD   261002C00735000",-0.00345,{"contract_symbol":4291,"symbol":4291,"bid":4292,"ask":4293,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4294,"gamma":1048,"theta":4295,"vega":1094,"rho":4296,"in_the_money":38},"AMD   261002P00735000",115.55,122.55,-0.999997,-0.001002,-0.018351,{"strike":4298,"call":4299,"put":4302,"callItm":112,"putItm":38,"isAtm":112},737.5,{"contract_symbol":4300,"symbol":4300,"bid":290,"ask":53,"last":549,"change":290,"changePercent":9,"volume":290,"openInterest":1056,"open_interest":1056,"iv":4109,"implied_volatility":4109,"delta":1112,"gamma":1048,"theta":4301,"vega":1281,"rho":290,"in_the_money":112},"AMD   261002C00737500",-0.00343,{"contract_symbol":4303,"symbol":4303,"bid":4304,"ask":4305,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4306,"gamma":290,"theta":4307,"vega":1078,"rho":4308,"in_the_money":38},"AMD   261002P00737500",117.9,124.2,-0.999998,-0.000977,-0.018413,{"strike":4310,"call":4311,"put":4315,"callItm":112,"putItm":38,"isAtm":112},740,{"contract_symbol":4312,"symbol":4312,"bid":290,"ask":746,"last":295,"change":438,"changePercent":9,"volume":584,"openInterest":4313,"open_interest":4313,"iv":4109,"implied_volatility":4109,"delta":1123,"gamma":1048,"theta":4314,"vega":1112,"rho":290,"in_the_money":112},"AMD   261002C00740000",331,-0.003411,{"contract_symbol":4316,"symbol":4316,"bid":4317,"ask":4318,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4319,"gamma":290,"theta":4320,"vega":1063,"rho":4321,"in_the_money":38},"AMD   261002P00740000",120.55,125.85,-0.999999,-0.000955,-0.018475,{"strike":4323,"call":4324,"put":4327,"callItm":112,"putItm":38,"isAtm":112},742.5,{"contract_symbol":4325,"symbol":4325,"bid":290,"ask":747,"last":747,"change":1780,"changePercent":9,"volume":177,"openInterest":2247,"open_interest":2247,"iv":4109,"implied_volatility":4109,"delta":1078,"gamma":1048,"theta":4326,"vega":1123,"rho":290,"in_the_money":112},"AMD   261002C00742500",-0.003395,{"contract_symbol":4328,"symbol":4328,"bid":2605,"ask":4329,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4319,"gamma":290,"theta":4330,"vega":1048,"rho":4331,"in_the_money":38},"AMD   261002P00742500",128.5,-0.000936,-0.018538,{"strike":4333,"call":4334,"put":4338,"callItm":112,"putItm":38,"isAtm":112},750,{"contract_symbol":4335,"symbol":4335,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":2745,"openInterest":4336,"open_interest":4336,"iv":4109,"implied_volatility":4109,"delta":1048,"gamma":290,"theta":4337,"vega":1063,"rho":290,"in_the_money":112},"AMD   261002C00750000",763,-0.003351,{"contract_symbol":4339,"symbol":4339,"bid":4340,"ask":4341,"last":4342,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4344,"vega":290,"rho":4345,"in_the_money":38},"AMD   261002P00750000",130.4,136.95,136.3,-1,-0.000882,-0.018725,{"strike":4347,"call":4348,"put":4352,"callItm":112,"putItm":38,"isAtm":112},760,{"contract_symbol":4349,"symbol":4349,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":912,"openInterest":4350,"open_interest":4350,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4351,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00760000",384,-0.003297,{"contract_symbol":4353,"symbol":4353,"bid":4354,"ask":4355,"last":4356,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4357,"vega":290,"rho":4358,"in_the_money":38},"AMD   261002P00760000",140.25,146.25,157.66,-0.000816,-0.018975,{"strike":4360,"call":4361,"put":4365,"callItm":112,"putItm":38,"isAtm":112},770,{"contract_symbol":4362,"symbol":4362,"bid":290,"ask":295,"last":295,"change":1780,"changePercent":9,"volume":1250,"openInterest":4363,"open_interest":4363,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4364,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00770000",582,-0.003246,{"contract_symbol":4366,"symbol":4366,"bid":4367,"ask":4368,"last":4369,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4370,"vega":290,"rho":4371,"in_the_money":38},"AMD   261002P00770000",150.25,157.35,145.24,-0.000753,-0.019225,{"strike":4373,"call":4374,"put":4377,"callItm":112,"putItm":38,"isAtm":112},780,{"contract_symbol":4375,"symbol":4375,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":4221,"openInterest":4000,"open_interest":4000,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4376,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00780000",-0.003195,{"contract_symbol":4378,"symbol":4378,"bid":4379,"ask":4380,"last":4381,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4382,"vega":290,"rho":4383,"in_the_money":38},"AMD   261002P00780000",160.25,165.9,152.69,-0.000693,-0.019474,{"strike":4385,"call":4386,"put":4390,"callItm":112,"putItm":38,"isAtm":112},790,{"contract_symbol":4387,"symbol":4387,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":4388,"open_interest":4388,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4389,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00790000",354,-0.003146,{"contract_symbol":4391,"symbol":4391,"bid":4392,"ask":4393,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4394,"vega":290,"rho":4395,"in_the_money":38},"AMD   261002P00790000",170.25,177,-0.000635,-0.019724,{"strike":4397,"call":4398,"put":4402,"callItm":112,"putItm":38,"isAtm":112},800,{"contract_symbol":4399,"symbol":4399,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":177,"openInterest":4400,"open_interest":4400,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4401,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00800000",1486,-0.003096,{"contract_symbol":4403,"symbol":4403,"bid":4404,"ask":4405,"last":4406,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4407,"vega":290,"rho":4408,"in_the_money":38},"AMD   261002P00800000",180.25,185.5,177.24,-0.00058,-0.019974,{"strike":4410,"call":4411,"put":4414,"callItm":112,"putItm":38,"isAtm":112},810,{"contract_symbol":4412,"symbol":4412,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":177,"openInterest":465,"open_interest":465,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4413,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00810000",-0.003047,{"contract_symbol":4415,"symbol":4415,"bid":4416,"ask":4417,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4418,"vega":290,"rho":4419,"in_the_money":38},"AMD   261002P00810000",190.25,196.8,-0.000527,-0.020223,{"strike":4421,"call":4422,"put":4426,"callItm":112,"putItm":38,"isAtm":112},820,{"contract_symbol":4423,"symbol":4423,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":4424,"open_interest":4424,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4425,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00820000",57,-0.002998,{"contract_symbol":4427,"symbol":4427,"bid":691,"ask":4428,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4429,"vega":290,"rho":4430,"in_the_money":38},"AMD   261002P00820000",207.45,-0.000476,-0.020473,{"strike":4432,"call":4433,"put":4436,"callItm":112,"putItm":38,"isAtm":112},830,{"contract_symbol":4434,"symbol":4434,"bid":290,"ask":747,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":892,"open_interest":892,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4435,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00830000",-0.002949,{"contract_symbol":4437,"symbol":4437,"bid":4438,"ask":4439,"last":4440,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4441,"vega":290,"rho":4442,"in_the_money":38},"AMD   261002P00830000",210.2,217.15,323.36,-0.000427,-0.020723,{"strike":3780,"call":4444,"put":4447,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":4445,"symbol":4445,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":453,"open_interest":453,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4446,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00840000",-0.0029,{"contract_symbol":4448,"symbol":4448,"bid":4449,"ask":4450,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4451,"vega":290,"rho":4452,"in_the_money":38},"AMD   261002P00840000",220.3,227.2,-0.000381,-0.020972,{"strike":4454,"call":4455,"put":4459,"callItm":112,"putItm":38,"isAtm":112},850,{"contract_symbol":4456,"symbol":4456,"bid":290,"ask":747,"last":295,"change":290,"changePercent":9,"volume":1120,"openInterest":4457,"open_interest":4457,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4458,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00850000",199,-0.002852,{"contract_symbol":4460,"symbol":4460,"bid":778,"ask":4461,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4462,"vega":290,"rho":4463,"in_the_money":38},"AMD   261002P00850000",235.85,-0.000338,-0.021222,{"strike":4465,"call":4466,"put":4469,"callItm":112,"putItm":38,"isAtm":112},860,{"contract_symbol":4467,"symbol":4467,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":406,"open_interest":406,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4468,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00860000",-0.002803,{"contract_symbol":4470,"symbol":4470,"bid":4471,"ask":4472,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4473,"vega":290,"rho":4474,"in_the_money":38},"AMD   261002P00860000",240.55,246,-0.000297,-0.021472,{"strike":4476,"call":4477,"put":4480,"callItm":112,"putItm":38,"isAtm":112},870,{"contract_symbol":4478,"symbol":4478,"bid":290,"ask":295,"last":911,"change":290,"changePercent":9,"volume":290,"openInterest":636,"open_interest":636,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4479,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00870000",-0.002755,{"contract_symbol":4481,"symbol":4481,"bid":4482,"ask":4483,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4484,"vega":290,"rho":4485,"in_the_money":38},"AMD   261002P00870000",250.5,256.85,-0.000258,-0.021721,{"strike":4487,"call":4488,"put":4491,"callItm":112,"putItm":38,"isAtm":112},880,{"contract_symbol":4489,"symbol":4489,"bid":290,"ask":747,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":229,"open_interest":229,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4490,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00880000",-0.002706,{"contract_symbol":4492,"symbol":4492,"bid":4493,"ask":4494,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4495,"vega":290,"rho":4496,"in_the_money":38},"AMD   261002P00880000",260.55,267.45,-0.000223,-0.021971,{"strike":4498,"call":4499,"put":4502,"callItm":112,"putItm":38,"isAtm":112},890,{"contract_symbol":4500,"symbol":4500,"bid":290,"ask":295,"last":746,"change":290,"changePercent":9,"volume":290,"openInterest":1905,"open_interest":1905,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4501,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00890000",-0.002658,{"contract_symbol":4503,"symbol":4503,"bid":4504,"ask":4505,"last":4506,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4507,"vega":290,"rho":4508,"in_the_money":38},"AMD   261002P00890000",270.55,277.2,259.59,-0.00019,-0.022221,{"strike":4510,"call":4511,"put":4514,"callItm":112,"putItm":38,"isAtm":112},900,{"contract_symbol":4512,"symbol":4512,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":2035,"open_interest":2035,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4513,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00900000",-0.00261,{"contract_symbol":4515,"symbol":4515,"bid":4516,"ask":4517,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4518,"vega":290,"rho":4519,"in_the_money":38},"AMD   261002P00900000",280.5,286,-0.000159,-0.02247,{"strike":4521,"call":4522,"put":4525,"callItm":112,"putItm":38,"isAtm":112},910,{"contract_symbol":4523,"symbol":4523,"bid":290,"ask":747,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":613,"open_interest":613,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4524,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00910000",-0.002562,{"contract_symbol":4526,"symbol":4526,"bid":4527,"ask":4528,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4529,"vega":290,"rho":4530,"in_the_money":38},"AMD   261002P00910000",290.4,297.2,-0.000131,-0.02272,{"strike":4532,"call":4533,"put":4536,"callItm":112,"putItm":38,"isAtm":112},920,{"contract_symbol":4534,"symbol":4534,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":453,"open_interest":453,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4535,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00920000",-0.002514,{"contract_symbol":4537,"symbol":4537,"bid":4538,"ask":4539,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4540,"vega":290,"rho":4541,"in_the_money":38},"AMD   261002P00920000",300.5,306.85,-0.000106,-0.02297,{"strike":2963,"call":4543,"put":4546,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":4544,"symbol":4544,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":775,"open_interest":775,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4545,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00930000",-0.002466,{"contract_symbol":4547,"symbol":4547,"bid":4548,"ask":4549,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4550,"vega":290,"rho":4551,"in_the_money":38},"AMD   261002P00930000",310.55,317.55,-0.000084,-0.023219,{"strike":4553,"call":4554,"put":4557,"callItm":112,"putItm":38,"isAtm":112},940,{"contract_symbol":4555,"symbol":4555,"bid":290,"ask":295,"last":105,"change":290,"changePercent":9,"volume":290,"openInterest":3004,"open_interest":3004,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4556,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00940000",-0.002418,{"contract_symbol":4558,"symbol":4558,"bid":4559,"ask":4560,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":4561,"vega":290,"rho":4562,"in_the_money":38},"AMD   261002P00940000",320.4,327.55,-0.000064,-0.023469,{"strike":4564,"call":4565,"put":4568,"callItm":112,"putItm":38,"isAtm":112},950,{"contract_symbol":4566,"symbol":4566,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":4249,"open_interest":4249,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4567,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00950000",-0.002371,{"contract_symbol":4569,"symbol":4569,"bid":4570,"ask":4571,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":2301,"vega":290,"rho":4572,"in_the_money":38},"AMD   261002P00950000",330.25,337.2,-0.023719,{"strike":4574,"call":4575,"put":4578,"callItm":112,"putItm":38,"isAtm":112},960,{"contract_symbol":4576,"symbol":4576,"bid":290,"ask":295,"last":295,"change":290,"changePercent":9,"volume":290,"openInterest":281,"open_interest":281,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4577,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00960000",-0.002323,{"contract_symbol":4579,"symbol":4579,"bid":4580,"ask":4581,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":1181,"vega":290,"rho":4582,"in_the_money":38},"AMD   261002P00960000",340.55,347.55,-0.023968,{"strike":4584,"call":4585,"put":4588,"callItm":112,"putItm":38,"isAtm":112},970,{"contract_symbol":4586,"symbol":4586,"bid":290,"ask":295,"last":46,"change":290,"changePercent":9,"volume":290,"openInterest":1905,"open_interest":1905,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4587,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00970000",-0.002276,{"contract_symbol":4589,"symbol":4589,"bid":4590,"ask":4591,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":1786,"vega":290,"rho":4592,"in_the_money":38},"AMD   261002P00970000",350.5,357.55,-0.024218,{"strike":4594,"call":4595,"put":4598,"callItm":112,"putItm":38,"isAtm":112},980,{"contract_symbol":4596,"symbol":4596,"bid":290,"ask":295,"last":72,"change":290,"changePercent":9,"volume":290,"openInterest":741,"open_interest":741,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4597,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00980000",-0.002229,{"contract_symbol":4599,"symbol":4599,"bid":4600,"ask":4601,"last":9,"change":9,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":1552,"vega":290,"rho":4602,"in_the_money":38},"AMD   261002P00980000",360.4,367.2,-0.024468,{"strike":4604,"call":4605,"put":4609,"callItm":112,"putItm":38,"isAtm":112},990,{"contract_symbol":4606,"symbol":4606,"bid":290,"ask":295,"last":747,"change":290,"changePercent":9,"volume":290,"openInterest":4607,"open_interest":4607,"iv":4109,"implied_volatility":4109,"delta":290,"gamma":290,"theta":4608,"vega":290,"rho":290,"in_the_money":112},"AMD   261002C00990000",294,-0.002182,{"contract_symbol":4610,"symbol":4610,"bid":4611,"ask":4612,"last":4613,"change":290,"changePercent":9,"volume":290,"openInterest":290,"open_interest":290,"iv":4118,"implied_volatility":4118,"delta":4343,"gamma":290,"theta":1468,"vega":290,"rho":4614,"in_the_money":38},"AMD   261002P00990000",370.5,377.4,483.3,-0.024717,"2026-10-01T22:09:27.927784+00:00"]