[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BA":3,"homepage-market-summary":31,"stock-options-BA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Boeing Company","NYSE",null,"AIRCRAFT","Boeing is a major aerospace and defense firm operating in three segments: commercial airplanes; defense, space, and security; and global services. Boeing's commercial airplanes segment competes with Airbus in the production of aircraft that can carry more than 130 passengers. Boeing's defense, space, and security segment competes with defense contractors such as Lockheed Martin and Northrop Grumman to create military aircraft, satellites, and weaponry. Global services provides aftermarket support to airlines.","182,000","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},193.56,193.87,196.93,190.27,192.28,1.28,0.67,12539740.22018,170667,193.6472,254.35001,176.77,7173542.85153363,21.6,14309,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":256,"updated_at":1376,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},44354,28192,0.37,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",623,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",805,"281215",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",840,"290119",[257,270,281,295,309,321,333,347,365,385,410,429,451,472,499,525,554,580,607,632,661,690,719,748,776,804,833,863,891,919,948,973,1001,1026,1051,1073,1097,1119,1142,1166,1188,1208,1229,1246,1262,1278,1294,1307,1321,1333,1345,1354,1366],{"strike":258,"call":259,"put":266,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":47,"gamma":263,"theta":263,"vega":263,"rho":265,"in_the_money":40},"BA    261009C00115000",76.65,84,0,0.7012,0.021704,{"contract_symbol":267,"symbol":267,"bid":263,"ask":268,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00115000",0.13,0.4005,{"strike":271,"call":272,"put":278,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":47,"gamma":263,"theta":276,"vega":263,"rho":277,"in_the_money":40},"BA    261009C00120000",71.5,79,-0.000002,0.022648,{"contract_symbol":279,"symbol":279,"bid":263,"ask":280,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00120000",0.12,{"strike":282,"call":283,"put":292,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"BA    261009C00125000",66.7,72.95,0.999998,0.000001,-0.000014,0.000003,0.023592,{"contract_symbol":293,"symbol":293,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00125000",4.3,{"strike":296,"call":297,"put":305,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":301,"gamma":290,"theta":302,"vega":303,"rho":304,"in_the_money":40},"BA    261009C00130000",61.65,69,0.999986,-0.000083,0.000016,0.024535,{"contract_symbol":306,"symbol":306,"bid":263,"ask":307,"last":307,"change":263,"changePercent":9,"volume":263,"openInterest":308,"open_interest":308,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00130000",0.01,24,{"strike":310,"call":311,"put":319,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":315,"gamma":303,"theta":316,"vega":317,"rho":318,"in_the_money":40},"BA    261009C00135000",57.05,62.75,0.999927,-0.000397,0.000078,0.025476,{"contract_symbol":320,"symbol":320,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00135000",{"strike":222,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"BA    261009C00140000",51.85,58.05,0.999688,0.000061,-0.001552,0.000305,0.026411,{"contract_symbol":332,"symbol":332,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00140000",{"strike":334,"call":335,"put":344,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":40},"BA    261009C00145000",46.45,54,0.998882,0.0002,-0.005051,0.000993,0.027324,{"contract_symbol":345,"symbol":345,"bid":263,"ask":346,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"BA    261009P00145000",2.7,{"strike":348,"call":349,"put":358,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"BA    261009C00150000",41.55,47.8,0.996584,0.000551,-0.013922,0.002737,0.028181,{"contract_symbol":359,"symbol":359,"bid":263,"ask":307,"last":360,"change":263,"changePercent":9,"volume":263,"openInterest":361,"open_interest":361,"iv":269,"implied_volatility":269,"delta":362,"gamma":288,"theta":363,"vega":364,"rho":263,"in_the_money":14},"BA    261009P00150000",0.05,2,-0.000001,-0.000005,0.000002,{"strike":366,"call":367,"put":376,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":40},"BA    261009C00155000",36.8,42.65,0.990973,0.001306,-0.032992,0.006486,0.028913,{"contract_symbol":377,"symbol":377,"bid":263,"ask":378,"last":379,"change":263,"changePercent":9,"volume":263,"openInterest":380,"open_interest":380,"iv":269,"implied_volatility":269,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":362,"in_the_money":14},"BA    261009P00155000",0.65,0.02,3,-0.000022,0.000009,-0.000074,0.000025,{"strike":386,"call":387,"put":400,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":264,"implied_volatility":264,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"BA    261009C00160000",32.65,34.85,34.08,6.92,46,12,0.979072,0.002696,-0.068117,0.013392,0.029404,{"contract_symbol":401,"symbol":401,"bid":263,"ask":307,"last":402,"change":403,"changePercent":9,"volume":404,"openInterest":202,"open_interest":202,"iv":269,"implied_volatility":269,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"BA    261009P00160000",0.04,-0.11,300,-0.000227,0.00008,-0.000661,0.000227,-0.000008,{"strike":411,"call":412,"put":422,"callItm":40,"putItm":14,"isAtm":14},162.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":263,"changePercent":9,"volume":263,"openInterest":47,"open_interest":47,"iv":264,"implied_volatility":264,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"BA    261009C00162500",30.3,34.35,24.08,0.969536,0.003692,-0.093297,0.018343,0.029512,{"contract_symbol":423,"symbol":423,"bid":263,"ask":307,"last":307,"change":263,"changePercent":9,"volume":263,"openInterest":308,"open_interest":308,"iv":269,"implied_volatility":269,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"BA    261009P00162500",-0.000631,0.000207,-0.001705,0.000587,-0.000023,{"strike":430,"call":431,"put":441,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":432,"symbol":432,"bid":433,"ask":389,"last":434,"change":263,"changePercent":9,"volume":263,"openInterest":435,"open_interest":435,"iv":264,"implied_volatility":264,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":40},"BA    261009C00165000",27.8,29,13,0.956876,0.004907,-0.123994,0.024378,0.0295,{"contract_symbol":442,"symbol":442,"bid":263,"ask":268,"last":307,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":269,"implied_volatility":269,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"BA    261009P00165000",-0.03,76,687,-0.001605,0.000487,-0.004014,0.001382,-0.00006,{"strike":452,"call":453,"put":463,"callItm":40,"putItm":14,"isAtm":14},167.5,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"BA    261009C00167500",25.05,30.15,0.6566,0.951445,0.005765,-0.127721,0.026817,0.029768,{"contract_symbol":464,"symbol":464,"bid":263,"ask":360,"last":379,"change":9,"changePercent":9,"volume":465,"openInterest":263,"open_interest":263,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"BA    261009P00167500",31,0.3875,-0.002877,0.000854,-0.006591,0.002345,-0.000107,{"strike":473,"call":474,"put":487,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":308,"open_interest":308,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"BA    261009C00170000",22.15,27.65,22.97,4.85,10,0.6108,0.945255,0.006818,-0.130691,0.029501,0.030009,{"contract_symbol":488,"symbol":488,"bid":307,"ask":489,"last":379,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"BA    261009P00170000",0.19,-0.05,48,616,0.3674,-0.004451,0.001333,-0.009247,0.00347,-0.000165,{"strike":500,"call":501,"put":513,"callItm":40,"putItm":14,"isAtm":14},172.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":9,"changePercent":9,"volume":506,"openInterest":263,"open_interest":263,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":40},"BA    261009C00172500",20.1,25.15,22.12,78,0.5636,0.938103,0.008136,-0.132819,0.032488,0.030215,{"contract_symbol":514,"symbol":514,"bid":263,"ask":515,"last":402,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"BA    261009P00172500",0.24,-0.23,146,216,0.3437,-0.006499,0.001995,-0.012109,0.004857,-0.000241,{"strike":526,"call":527,"put":541,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":40},"BA    261009C00175000",17.6,22.7,19.74,6.32,122,43,0.5152,0.929698,0.009824,-0.133985,0.035857,0.030375,{"contract_symbol":542,"symbol":542,"bid":307,"ask":543,"last":544,"change":545,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"BA    261009P00175000",0.07,0.08,-0.14,228,534,0.3298,-0.011623,0.003461,-0.019342,0.008087,-0.000432,{"strike":555,"call":556,"put":569,"callItm":40,"putItm":14,"isAtm":14},177.5,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":194,"open_interest":194,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"BA    261009C00177500",14.75,18.8,15.62,5.93,22,0.4652,0.919614,0.012049,-0.134025,0.039715,0.030473,{"contract_symbol":570,"symbol":570,"bid":543,"ask":280,"last":280,"change":571,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"BA    261009P00177500",-0.15,112,556,0.3331,-0.026362,0.006891,-0.039293,0.016263,-0.000981,{"strike":581,"call":582,"put":595,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":490,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"BA    261009C00180000",13.4,17,13.6,136,97,0.4137,0.907185,0.015088,-0.132699,0.044222,0.030486,{"contract_symbol":596,"symbol":596,"bid":597,"ask":515,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"BA    261009P00180000",0.2,-0.28,577,737,0.3366,-0.053157,0.012086,-0.070368,0.028822,-0.001982,{"strike":608,"call":609,"put":621,"callItm":40,"putItm":14,"isAtm":14},182.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":47,"openInterest":615,"open_interest":615,"iv":493,"implied_volatility":493,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":40},"BA    261009C00182500",10.3,11.95,9.97,-2.23,89,0.886962,0.019609,-0.135988,0.051036,0.030207,{"contract_symbol":622,"symbol":622,"bid":143,"ask":623,"last":128,"change":516,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"BA    261009P00182500",0.42,700,568,0.3272,-0.08797,0.018334,-0.100847,0.042496,-0.003285,{"strike":633,"call":634,"put":648,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":40},"BA    261009C00185000",9.3,9.9,9.25,-0.57,124,490,0.3536,0.835381,0.026336,-0.169204,0.065974,0.028737,{"contract_symbol":649,"symbol":649,"bid":138,"ask":650,"last":651,"change":652,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"BA    261009P00185000",0.76,0.7,-0.55,751,1225,0.3266,-0.146281,0.026377,-0.144553,0.061027,-0.005475,{"strike":662,"call":663,"put":676,"callItm":40,"putItm":14,"isAtm":14},187.5,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":366,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":40},"BA    261009C00187500",6.85,8.25,8.65,1.26,296,0.3562,0.756341,0.033061,-0.215537,0.083428,0.026213,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":681,"changePercent":9,"volume":682,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"BA    261009P00187500",1.08,1.3,1.25,-0.67,1015,620,0.3244,-0.224225,0.034664,-0.18748,0.079673,-0.008415,{"strike":691,"call":692,"put":706,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":697,"changePercent":9,"volume":698,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"BA    261009C00190000",5.35,5.85,5.55,-0.27,1916,2264,0.3423,0.669701,0.039758,-0.239446,0.09643,0.023398,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":708,"change":710,"changePercent":9,"volume":711,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"BA    261009P00190000",1.85,2.07,-1,5684,848,0.3185,-0.319682,0.042169,-0.219793,0.095147,-0.01203,{"strike":720,"call":721,"put":735,"callItm":40,"putItm":14,"isAtm":40},192.5,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":727,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":40},"BA    261009C00192500",3.9,4.4,4.2,-0.18,1735,698,0.3262,0.566256,0.045316,-0.247752,0.10472,0.01993,{"contract_symbol":736,"symbol":736,"bid":737,"ask":380,"last":738,"change":739,"changePercent":9,"volume":740,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"BA    261009P00192500",2.82,2.92,-1.14,1138,471,0.3229,-0.433264,0.045759,-0.245254,0.104699,-0.016377,{"strike":749,"call":750,"put":763,"callItm":14,"putItm":40,"isAtm":40},195,{"contract_symbol":751,"symbol":751,"bid":752,"ask":380,"last":753,"change":754,"changePercent":9,"volume":755,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"BA    261009C00195000",2.85,2.9,-0.5,3581,2699,0.3255,0.451672,0.045704,-0.248888,0.105408,0.015973,{"contract_symbol":764,"symbol":764,"bid":765,"ask":97,"last":766,"change":767,"changePercent":9,"volume":768,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":40},"BA    261009P00195000",4,4.25,-0.48,554,818,0.3321,-0.54702,0.044816,-0.254022,0.10545,-0.020795,{"strike":777,"call":778,"put":791,"callItm":14,"putItm":40,"isAtm":14},197.5,{"contract_symbol":779,"symbol":779,"bid":708,"ask":780,"last":781,"change":782,"changePercent":9,"volume":783,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"BA    261009C00197500",2.14,1.94,-0.49,4818,1438,0.3385,0.348644,0.041052,-0.24172,0.098451,0.01236,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":491,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":40},"BA    261009P00197500",5.5,6.5,6,-0.45,183,0.3397,-0.650803,0.040935,-0.242692,0.098508,-0.024896,{"strike":805,"call":806,"put":819,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":807,"symbol":807,"bid":668,"ask":808,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"BA    261009C00200000",1.47,1.33,-0.34,10158,2388,0.3379,0.254371,0.03566,-0.20919,0.085361,0.009048,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":40},"BA    261009P00200000",7.3,8,7.74,-2.59,433,1127,0.3303,-0.750817,0.036086,-0.202271,0.084437,-0.028876,{"strike":834,"call":835,"put":849,"callItm":14,"putItm":40,"isAtm":14},202.5,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":840,"changePercent":9,"volume":841,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"BA    261009C00202500",0.75,0.85,0.82,-0.35,2937,778,0.334,0.173665,0.028857,-0.165405,0.06828,0.006197,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":854,"changePercent":9,"volume":855,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":40},"BA    261009P00202500",8.55,12.5,8.61,-3.51,103,132,0.3521,-0.813005,0.028673,-0.182658,0.071524,-0.031558,{"strike":864,"call":865,"put":877,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":180,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":519,"implied_volatility":519,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":14},"BA    261009C00205000",0.52,0.53,-0.38,2321,894,0.12067,0.02195,-0.133273,0.053455,0.004312,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":882,"changePercent":9,"volume":883,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":40},"BA    261009P00205000",10.1,15.1,10.81,-3.56,18,353,0.382,-0.852973,0.022626,-0.16967,0.061236,-0.033456,{"strike":892,"call":893,"put":905,"callItm":14,"putItm":40,"isAtm":14},207.5,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":143,"change":598,"changePercent":9,"volume":897,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"BA    261009C00207500",0.29,0.34,473,611,0.3501,0.080527,0.016034,-0.100982,0.039768,0.002882,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":910,"changePercent":9,"volume":911,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":40},"BA    261009P00207500",11.9,16.9,14.8,-4.98,30,65,0.4014,-0.887961,0.017832,-0.147652,0.050713,-0.035172,{"strike":920,"call":921,"put":935,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":926,"changePercent":9,"volume":927,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"BA    261009C00210000",0.18,0.22,0.21,-0.17,706,913,0.3593,0.054055,0.011472,-0.076126,0.029207,0.001936,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":940,"changePercent":9,"volume":178,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":40},"BA    261009P00210000",14.25,20.5,17.2,-0.54,141,0.4078,-0.920671,0.013609,-0.116303,0.03932,-0.036805,{"strike":949,"call":950,"put":961,"callItm":14,"putItm":40,"isAtm":14},212.5,{"contract_symbol":951,"symbol":951,"bid":268,"ask":952,"last":952,"change":953,"changePercent":9,"volume":517,"openInterest":954,"open_interest":954,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":14},"BA    261009C00212500",0.15,-0.06,229,0.3718,0.037283,0.008223,-0.058406,0.02166,0.001336,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":965,"change":966,"changePercent":9,"volume":67,"openInterest":47,"open_interest":47,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":40},"BA    261009P00212500",16.15,23.05,18.88,-5.17,0.3936,-0.95365,0.009265,-0.073759,0.025836,-0.038448,{"strike":974,"call":975,"put":988,"callItm":14,"putItm":40,"isAtm":14},215,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":977,"change":979,"changePercent":9,"volume":980,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"BA    261009C00215000",0.09,0.1,-0.07,1003,514,0.3779,0.023925,0.0056,-0.041095,0.014993,0.000858,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":993,"changePercent":9,"volume":361,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":40},"BA    261009P00215000",18.55,22.65,20.58,-0.92,39,0.3374,-0.986849,0.003764,-0.022027,0.008999,-0.040104,{"strike":1002,"call":1003,"put":1014,"callItm":14,"putItm":40,"isAtm":14},217.5,{"contract_symbol":1004,"symbol":1004,"bid":379,"ask":543,"last":108,"change":1005,"changePercent":9,"volume":1006,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"BA    261009C00217500",-0.08,217,128,0.3945,0.017579,0.004132,-0.033042,0.011548,0.00063,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":9,"changePercent":9,"volume":1019,"openInterest":263,"open_interest":263,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"BA    261009P00217500",21.05,27.45,23.77,20,0.271,-0.998991,0.000471,-0.001776,0.000904,-0.041013,{"strike":1027,"call":1028,"put":1039,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":1029,"symbol":1029,"bid":307,"ask":108,"last":360,"change":1030,"changePercent":9,"volume":1031,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"BA    261009C00220000",-0.04,1363,1290,0.4151,0.013916,0.003213,-0.028451,0.00945,0.000499,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":380,"openInterest":263,"open_interest":263,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"BA    261009P00220000",23.1,29.9,26.13,-6.87,0.2895,-0.999251,0.000335,-0.001443,0.000687,-0.041494,{"strike":1052,"call":1053,"put":1063,"callItm":14,"putItm":40,"isAtm":14},222.5,{"contract_symbol":1054,"symbol":1054,"bid":379,"ask":978,"last":402,"change":113,"changePercent":9,"volume":1055,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"BA    261009C00222500",16,63,0.4328,0.010809,0.002476,-0.023835,0.007592,0.000387,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":9,"changePercent":9,"volume":361,"openInterest":263,"open_interest":263,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1038,"rho":1072,"in_the_money":40},"BA    261009P00222500",26.3,32.9,24.87,0.3056,-0.99947,0.000231,-0.001107,-0.041974,{"strike":1074,"call":1075,"put":1086,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1076,"symbol":1076,"bid":307,"ask":1077,"last":402,"change":379,"changePercent":9,"volume":1078,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"BA    261009C00225000",0.3,36,1009,0.4554,0.00917,0.002038,-0.021725,0.006577,0.000328,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"BA    261009P00225000",27.5,35.5,39.43,0.3186,-0.999656,0.000148,-0.000773,0.000334,-0.042452,{"strike":1098,"call":1099,"put":1109,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":1100,"symbol":1100,"bid":307,"ask":360,"last":108,"change":953,"changePercent":9,"volume":1101,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"BA    261009C00230000",5,484,0.5022,0.007118,0.001479,-0.019176,0.005264,0.000255,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":994,"last":1112,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":40},"BA    261009P00230000",32.5,32,0.3505,-0.999798,0.000082,-0.000517,0.000203,-0.043401,{"strike":1120,"call":1121,"put":1131,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":1122,"symbol":1122,"bid":307,"ask":360,"last":1123,"change":379,"changePercent":9,"volume":47,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":14},"BA    261009C00235000",0.03,167,0.5452,0.005549,0.001093,-0.016697,0.004222,0.000198,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":40},"BA    261009P00235000",37.55,44.45,36.51,0.3878,-0.999839,0.00006,-0.000463,0.000165,-0.044346,{"strike":1143,"call":1144,"put":1155,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":1145,"symbol":1145,"bid":307,"ask":952,"last":379,"change":1146,"changePercent":9,"volume":1147,"openInterest":1148,"open_interest":1148,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":14},"BA    261009C00240000",-0.02,9,282,0.5866,0.004448,0.000834,-0.014755,0.003468,0.000159,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":40},"BA    261009P00240000",42.55,50.45,52.5,0.4237,-0.999868,0.000045,-0.000419,0.000136,-0.045291,{"strike":1167,"call":1168,"put":1178,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":1169,"symbol":1169,"bid":307,"ask":108,"last":307,"change":263,"changePercent":9,"volume":1170,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":14},"BA    261009C00245000",94,58,0.6247,0.003552,0.000641,-0.012845,0.002835,0.000127,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":40},"BA    261009P00245000",48.8,53.6,0.4578,-0.999892,0.000035,-0.000375,0.000113,-0.046236,{"strike":53,"call":1189,"put":1198,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1190,"symbol":1190,"bid":263,"ask":307,"last":307,"change":263,"changePercent":9,"volume":1191,"openInterest":822,"open_interest":822,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":14},"BA    261009C00250000",34,0.6578,0.002757,0.000484,-0.010766,0.002256,0.000098,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":40},"BA    261009P00250000",52.55,59.15,0.4902,-0.999912,0.000027,-0.000332,0.000093,-0.04718,{"strike":1209,"call":1210,"put":1218,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":1211,"symbol":1211,"bid":263,"ask":379,"last":307,"change":263,"changePercent":9,"volume":190,"openInterest":435,"open_interest":435,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":14},"BA    261009C00255000",0.687,0.002095,0.000362,-0.008771,0.00176,0.000075,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":40},"BA    261009P00255000",57.55,65.05,43.05,0.5211,-0.999928,0.000021,-0.000293,0.000077,-0.048124,{"strike":1230,"call":1231,"put":1238,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1232,"symbol":1232,"bid":263,"ask":47,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1212,"implied_volatility":1212,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":14},"BA    261009C00260000",0.001073,0.000196,-0.004764,0.000956,0.000038,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":1242,"gamma":1243,"theta":1244,"vega":1204,"rho":1245,"in_the_money":40},"BA    261009P00260000",62.55,70.45,-0.999977,0.000007,-0.000101,-0.04907,{"strike":1247,"call":1248,"put":1255,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1249,"symbol":1249,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1212,"implied_volatility":1212,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":14},"BA    261009C00265000",0.000536,0.000104,-0.002513,0.000504,0.000019,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":1259,"gamma":364,"theta":1260,"vega":382,"rho":1261,"in_the_money":40},"BA    261009P00265000",67.55,75.7,-0.999993,-0.000033,-0.050014,{"strike":1263,"call":1264,"put":1271,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":1265,"symbol":1265,"bid":263,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1212,"implied_volatility":1212,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":382,"in_the_money":14},"BA    261009C00270000",1.7,0.000261,0.000053,-0.001289,0.000259,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":1275,"gamma":288,"theta":1276,"vega":290,"rho":1277,"in_the_money":40},"BA    261009P00270000",72.55,80.7,-0.999998,-0.00001,-0.050958,{"strike":1279,"call":1280,"put":1287,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1281,"symbol":1281,"bid":263,"ask":294,"last":1282,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1212,"implied_volatility":1212,"delta":1283,"gamma":1204,"theta":1284,"vega":1285,"rho":1286,"in_the_money":14},"BA    261009C00275000",2.2,0.000124,-0.000644,0.000129,0.000004,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":1291,"gamma":263,"theta":1292,"vega":288,"rho":1293,"in_the_money":40},"BA    261009P00275000",77.55,85.7,-0.999999,-0.000003,-0.051902,{"strike":1295,"call":1296,"put":1302,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1297,"symbol":1297,"bid":263,"ask":294,"last":867,"change":263,"changePercent":9,"volume":263,"openInterest":1101,"open_interest":1101,"iv":1212,"implied_volatility":1212,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":364,"in_the_money":14},"BA    261009C00280000",0.000058,0.000013,-0.000314,0.000063,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":362,"vega":263,"rho":1306,"in_the_money":40},"BA    261009P00280000",82.55,89.1,-0.052845,{"strike":1308,"call":1309,"put":1316,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1310,"symbol":1310,"bid":263,"ask":294,"last":1311,"change":1146,"changePercent":9,"volume":795,"openInterest":361,"open_interest":361,"iv":1212,"implied_volatility":1212,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":288,"in_the_money":14},"BA    261009C00285000",0.55,0.000026,0.000006,-0.00015,0.00003,{"contract_symbol":1317,"symbol":1317,"bid":1318,"ask":1319,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1320,"in_the_money":40},"BA    261009P00285000",87.55,94.65,-0.053789,{"strike":1322,"call":1323,"put":1328,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":1324,"symbol":1324,"bid":263,"ask":294,"last":1311,"change":544,"changePercent":9,"volume":822,"openInterest":47,"open_interest":47,"iv":1212,"implied_volatility":1212,"delta":1325,"gamma":290,"theta":1326,"vega":1327,"rho":263,"in_the_money":14},"BA    261009C00290000",0.000012,-0.00007,0.000014,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1332,"in_the_money":40},"BA    261009P00290000",92.55,99.25,-0.054733,{"strike":1334,"call":1335,"put":1340,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1336,"symbol":1336,"bid":263,"ask":307,"last":307,"change":263,"changePercent":9,"volume":47,"openInterest":1337,"open_interest":1337,"iv":1212,"implied_volatility":1212,"delta":1338,"gamma":288,"theta":1339,"vega":1313,"rho":263,"in_the_money":14},"BA    261009C00295000",41,0.000005,-0.000032,{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1344,"in_the_money":40},"BA    261009P00295000",97.55,105.3,-0.055676,{"strike":404,"call":1346,"put":1349,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1347,"symbol":1347,"bid":263,"ask":294,"last":39,"change":978,"changePercent":9,"volume":765,"openInterest":1348,"open_interest":1348,"iv":1212,"implied_volatility":1212,"delta":364,"gamma":288,"theta":289,"vega":290,"rho":263,"in_the_money":14},"BA    261009C00300000",100,{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1353,"in_the_money":40},"BA    261009P00300000",102.55,108.85,-0.05662,{"strike":1355,"call":1356,"put":1361,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1357,"symbol":1357,"bid":263,"ask":294,"last":1358,"change":1359,"changePercent":9,"volume":178,"openInterest":765,"open_interest":765,"iv":1212,"implied_volatility":1212,"delta":288,"gamma":263,"theta":1360,"vega":288,"rho":263,"in_the_money":14},"BA    261009C00305000",2.12,1.63,-0.000006,{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":1364,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1365,"in_the_money":40},"BA    261009P00305000",107.55,115.3,-0.057564,{"strike":1367,"call":1368,"put":1371,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":1369,"symbol":1369,"bid":263,"ask":294,"last":1370,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1212,"implied_volatility":1212,"delta":263,"gamma":263,"theta":1292,"vega":288,"rho":263,"in_the_money":14},"BA    261009C00310000",0.47,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1223,"implied_volatility":1223,"delta":710,"gamma":263,"theta":263,"vega":263,"rho":1375,"in_the_money":40},"BA    261009P00310000",112.55,120.35,-0.058507,"2026-10-02T22:40:31.516731+00:00"]