[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKNG":3,"homepage-market-summary":35,"stock-options-BKNG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BKNG","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},"Booking Holdings Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Booking is the world's largest online travel agency by sales, offering booking and payment services for hotel and alternative accommodation rooms, airlines, rental cars, restaurants, cruises, experiences, and other vacation packages. The company operates several branded travel booking sites, including Booking.com, Agoda, OpenTable, Rentalcars.com, and Kayak. Transaction fees for online bookings account for the bulk of revenue and profits.","24,300","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0565,1.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},159.02,161.23,162.24,158.38,160.28,-1.26,-0.79,7490160.789507,212338,159.4629,224.99561,150.14,7835707.1918499125,11.9,6919,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":255,"updated_at":1237,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},2473,6502,0.89,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",196,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",350,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",441,"271217",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",805,"281215",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",840,"290119",[256,269,278,288,297,308,322,334,350,367,386,407,428,447,465,486,510,530,550,573,599,627,651,680,709,735,760,787,811,837,860,884,905,929,948,970,990,1010,1028,1050,1066,1083,1098,1109,1120,1130,1139,1147,1156,1165,1172,1182,1192,1201,1210,1219,1228],{"strike":257,"call":258,"put":265,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":51,"gamma":262,"theta":262,"vega":262,"rho":264,"in_the_money":44},"BKNG  261009C00085000",67.5,82.6,0,0.6345,0.016029,{"contract_symbol":266,"symbol":266,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00085000",4.5,0.4338,{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":51,"gamma":262,"theta":262,"vega":262,"rho":275,"in_the_money":44},"BKNG  261009C00090000",63,77.6,0.016972,{"contract_symbol":277,"symbol":277,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00090000",{"strike":279,"call":280,"put":285,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":51,"gamma":262,"theta":262,"vega":262,"rho":284,"in_the_money":44},"BKNG  261009C00095000",62.6,72.6,0.017915,{"contract_symbol":286,"symbol":286,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00095000",4.3,{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":51,"gamma":262,"theta":262,"vega":262,"rho":294,"in_the_money":44},"BKNG  261009C00100000",53.3,67.6,0.018858,{"contract_symbol":296,"symbol":296,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00100000",{"strike":221,"call":298,"put":306,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":302,"gamma":262,"theta":303,"vega":304,"rho":305,"in_the_money":44},"BKNG  261009C00105000",52.4,62.4,0.999999,-0.000004,0.000001,0.019801,{"contract_symbol":307,"symbol":307,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00105000",{"strike":309,"call":310,"put":319,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":44},"BKNG  261009C00110000",47.9,57.4,0.99999,0.000003,-0.000044,0.00001,0.020744,{"contract_symbol":320,"symbol":320,"bid":262,"ask":321,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00110000",0.05,{"strike":323,"call":324,"put":332,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":325,"symbol":325,"bid":326,"ask":300,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":44},"BKNG  261009C00115000",42.8,0.999915,0.000024,-0.00034,0.000074,0.021684,{"contract_symbol":333,"symbol":333,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009P00115000",{"strike":335,"call":336,"put":345,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"BKNG  261009C00120000",37.8,47.6,0.999467,0.000136,-0.001896,0.000412,0.022613,{"contract_symbol":346,"symbol":346,"bid":262,"ask":267,"last":347,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":268,"implied_volatility":268,"delta":348,"gamma":304,"theta":349,"vega":304,"rho":262,"in_the_money":14},"BKNG  261009P00120000",0.11,-0.000001,-0.000003,{"strike":351,"call":352,"put":361,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"BKNG  261009C00125000",28.4,42.6,0.997476,0.000565,-0.007872,0.001709,0.023495,{"contract_symbol":362,"symbol":362,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":348,"in_the_money":14},"BKNG  261009P00125000",-0.000024,0.000011,-0.00007,0.000022,{"strike":368,"call":369,"put":378,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":44},"BKNG  261009C00130000",27.8,33.3,0.99071,0.001804,-0.025132,0.005456,0.024229,{"contract_symbol":379,"symbol":379,"bid":262,"ask":380,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"BKNG  261009P00130000",2.1,-0.000326,0.000126,-0.000821,0.000261,-0.00001,{"strike":387,"call":388,"put":397,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"BKNG  261009C00135000",22.8,28.3,0.972617,0.004552,-0.063426,0.01377,0.024609,{"contract_symbol":398,"symbol":398,"bid":262,"ask":399,"last":400,"change":262,"changePercent":9,"volume":262,"openInterest":401,"open_interest":401,"iv":268,"implied_volatility":268,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"BKNG  261009P00135000",0.1,0.15,26,-0.002755,0.000895,-0.005826,0.00185,-0.000084,{"strike":408,"call":409,"put":418,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"BKNG  261009C00140000",17.6,23.4,0.933627,0.009302,-0.129596,0.028136,0.024333,{"contract_symbol":419,"symbol":419,"bid":262,"ask":420,"last":321,"change":117,"changePercent":9,"volume":421,"openInterest":422,"open_interest":422,"iv":268,"implied_volatility":268,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"BKNG  261009P00140000",0.2,5,59,-0.015191,0.004042,-0.026322,0.008359,-0.000465,{"strike":429,"call":430,"put":439,"callItm":44,"putItm":14,"isAtm":14},142,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"BKNG  261009C00142000",13.5,21.4,0.90997,0.011725,-0.163352,0.035464,0.023966,{"contract_symbol":440,"symbol":440,"bid":262,"ask":441,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"BKNG  261009P00142000",0.85,-0.026993,0.00658,-0.042845,0.013606,-0.000828,{"strike":448,"call":449,"put":458,"callItm":44,"putItm":14,"isAtm":14},143,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"BKNG  261009C00143000",15.2,20.5,0.896171,0.013019,-0.181386,0.039379,0.02372,{"contract_symbol":459,"symbol":459,"bid":262,"ask":420,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"BKNG  261009P00143000",-0.035214,0.0082,-0.053392,0.016955,-0.001081,{"strike":466,"call":467,"put":477,"callItm":44,"putItm":14,"isAtm":14},144,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"BKNG  261009C00144000",11.6,19.5,0.6054,0.891166,0.014118,-0.179043,0.040741,0.023757,{"contract_symbol":478,"symbol":478,"bid":262,"ask":479,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"BKNG  261009P00144000",3.9,0.4302,-0.044041,0.009917,-0.063524,0.020339,-0.001353,{"strike":487,"call":488,"put":499,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":9,"changePercent":9,"volume":51,"openInterest":262,"open_interest":262,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":44},"BKNG  261009C00145000",10.7,18.5,15.7,0.577,0.885319,0.015376,-0.177166,0.042295,0.023768,{"contract_symbol":500,"symbol":500,"bid":321,"ask":501,"last":400,"change":502,"changePercent":9,"volume":197,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"BKNG  261009P00145000",1.05,-0.1,901,0.4242,-0.053677,0.011781,-0.073368,0.023824,-0.00165,{"strike":511,"call":512,"put":521,"callItm":44,"putItm":14,"isAtm":14},146,{"contract_symbol":513,"symbol":513,"bid":469,"ask":514,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"BKNG  261009C00146000",17.4,0.552,0.87746,0.016845,-0.177599,0.044323,0.023716,{"contract_symbol":522,"symbol":522,"bid":262,"ask":523,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"BKNG  261009P00146000",4.7,0.4148,-0.063672,0.013776,-0.08204,0.027243,-0.001957,{"strike":531,"call":532,"put":542,"callItm":44,"putItm":14,"isAtm":14},147,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":44},"BKNG  261009C00147000",11.2,16.6,0.5271,0.86853,0.018526,-0.178099,0.046548,0.023632,{"contract_symbol":543,"symbol":543,"bid":262,"ask":523,"last":321,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"BKNG  261009P00147000",0.4028,-0.074196,0.015965,-0.089626,0.030653,-0.002281,{"strike":551,"call":552,"put":562,"callItm":44,"putItm":14,"isAtm":14},148,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"BKNG  261009C00148000",7.5,15.5,0.5014,0.858738,0.020455,-0.177968,0.048893,0.023521,{"contract_symbol":563,"symbol":563,"bid":400,"ask":564,"last":565,"change":9,"changePercent":9,"volume":566,"openInterest":262,"open_interest":262,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"BKNG  261009P00148000",0.6,0.33,3,0.3884,-0.085428,0.018417,-0.096164,0.034103,-0.002625,{"strike":574,"call":575,"put":585,"callItm":44,"putItm":14,"isAtm":14},149,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"BKNG  261009C00149000",6.6,14.6,0.475,0.847916,0.022691,-0.177143,0.051376,0.023379,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"BKNG  261009P00149000",0.3,0.55,0.42,-0.08,15,30,0.3721,-0.097579,0.021217,-0.101667,0.037636,-0.002998,{"strike":600,"call":601,"put":614,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":421,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":44},"BKNG  261009C00150000",5.7,13.9,12.04,2.54,10,0.4477,0.835846,0.025312,-0.175545,0.054017,0.023201,{"contract_symbol":615,"symbol":615,"bid":132,"ask":616,"last":617,"change":618,"changePercent":9,"volume":619,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"BKNG  261009P00150000",0.5,0.48,-0.19,83,394,0.3544,-0.111179,0.024487,-0.106432,0.041369,-0.003414,{"strike":628,"call":629,"put":639,"callItm":44,"putItm":14,"isAtm":14},152.5,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"BKNG  261009C00152500",3.6,11.7,0.3916,0.788696,0.033832,-0.179521,0.063153,0.022225,{"contract_symbol":640,"symbol":640,"bid":588,"ask":72,"last":641,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"BKNG  261009P00152500",0.91,-0.09,92,34,0.3222,-0.167531,0.035632,-0.128028,0.054733,-0.005144,{"strike":652,"call":653,"put":666,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":51,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"BKNG  261009C00155000",1.9,7.7,5.8,-3.56,11,0.3826,0.694991,0.041936,-0.212395,0.076478,0.01977,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"BKNG  261009P00155000",1.1,1.7,1.5,0.14,114,171,0.3162,-0.271927,0.048061,-0.166307,0.072447,-0.008375,{"strike":681,"call":682,"put":695,"callItm":44,"putItm":14,"isAtm":44},157.5,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":182,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":44},"BKNG  261009C00157500",2.65,5.5,4,-2,254,0.3747,0.582671,0.047718,-0.231797,0.085225,0.016707,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"BKNG  261009P00157500",1.75,2.55,2.25,-0.2,560,93,0.3043,-0.402764,0.058248,-0.186682,0.084502,-0.012445,{"strike":710,"call":711,"put":725,"callItm":14,"putItm":44,"isAtm":44},160,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":716,"changePercent":9,"volume":717,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"BKNG  261009C00160000",2.35,2.9,2.79,-1.71,116,129,0.3376,0.454845,0.053783,-0.212069,0.086544,0.013171,{"contract_symbol":726,"symbol":726,"bid":714,"ask":686,"last":727,"change":399,"changePercent":9,"volume":229,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":44},"BKNG  261009P00160000",3.57,1236,0.2968,-0.553681,0.060998,-0.185989,0.086312,-0.017191,{"strike":736,"call":737,"put":749,"callItm":14,"putItm":44,"isAtm":14},162.5,{"contract_symbol":738,"symbol":738,"bid":51,"ask":739,"last":740,"change":741,"changePercent":9,"volume":742,"openInterest":279,"open_interest":279,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"BKNG  261009C00162500",1.85,2,-1.24,119,0.3073,0.309825,0.052568,-0.171789,0.077007,0.009043,{"contract_symbol":750,"symbol":750,"bid":699,"ask":751,"last":752,"change":753,"changePercent":9,"volume":592,"openInterest":644,"open_interest":644,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":44},"BKNG  261009P00162500",6.1,5.04,0.31,0.2447,-0.736614,0.061109,-0.126655,0.071291,-0.022906,{"strike":761,"call":762,"put":773,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":763,"symbol":763,"bid":441,"ask":670,"last":51,"change":764,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"BKNG  261009C00165000",-0.95,235,504,0.3446,0.223471,0.039713,-0.163148,0.065228,0.006522,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":779,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":44},"BKNG  261009P00165000",3.8,9.1,6.9,0.96,22,237,0.2647,-0.841999,0.041761,-0.101226,0.052687,-0.026467,{"strike":788,"call":789,"put":801,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":790,"symbol":790,"bid":399,"ask":791,"last":137,"change":792,"changePercent":9,"volume":793,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"BKNG  261009C00167500",0.75,-0.72,509,80,0.3568,0.149262,0.02983,-0.131428,0.050739,0.004364,{"contract_symbol":802,"symbol":802,"bid":577,"ask":803,"last":804,"change":262,"changePercent":9,"volume":262,"openInterest":193,"open_interest":193,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":44},"BKNG  261009P00167500",13,6.4,0.3197,-0.878101,0.028973,-0.102501,0.04416,-0.02801,{"strike":812,"call":813,"put":826,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":814,"symbol":814,"bid":262,"ask":815,"last":816,"change":817,"changePercent":9,"volume":818,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"BKNG  261009C00170000",0.45,0.61,-0.34,295,229,0.3461,0.083044,0.020234,-0.083887,0.033386,0.002437,{"contract_symbol":827,"symbol":827,"bid":776,"ask":828,"last":829,"change":72,"changePercent":9,"volume":659,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":44},"BKNG  261009P00170000",15.4,10.57,472,0.3666,-0.903999,0.021278,-0.098978,0.037188,-0.029247,{"strike":838,"call":839,"put":850,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":840,"symbol":840,"bid":321,"ask":132,"last":400,"change":841,"changePercent":9,"volume":842,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"BKNG  261009C00172500",-0.51,18,37,0.3625,0.053346,0.013718,-0.062393,0.023708,0.001566,{"contract_symbol":851,"symbol":851,"bid":852,"ask":411,"last":853,"change":262,"changePercent":9,"volume":262,"openInterest":421,"open_interest":421,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":44},"BKNG  261009P00172500",9.4,10.81,0.4061,-0.924291,0.01608,-0.091767,0.031129,-0.030316,{"strike":861,"call":862,"put":872,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":863,"symbol":863,"bid":262,"ask":420,"last":864,"change":618,"changePercent":9,"volume":686,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"BKNG  261009C00175000",0.23,158,0.3879,0.037981,0.009755,-0.050789,0.018038,0.001115,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":591,"change":876,"changePercent":9,"volume":51,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":44},"BKNG  261009P00175000",14.2,20.1,1.16,87,0.438,-0.94122,0.012258,-0.081373,0.025593,-0.031284,{"strike":885,"call":886,"put":895,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":887,"symbol":887,"bid":262,"ask":815,"last":888,"change":841,"changePercent":9,"volume":51,"openInterest":421,"open_interest":421,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"BKNG  261009C00177500",0.24,0.406,0.025744,0.006757,-0.038544,0.013078,0.000756,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":44},"BKNG  261009P00177500",15.9,22.6,0.4612,-0.95609,0.009228,-0.067938,0.02029,-0.03219,{"strike":906,"call":907,"put":917,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":908,"symbol":908,"bid":262,"ask":909,"last":910,"change":262,"changePercent":9,"volume":262,"openInterest":911,"open_interest":911,"iv":889,"implied_volatility":889,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":14},"BKNG  261009C00180000",0.8,0.79,75,0.013966,0.004017,-0.022915,0.007775,0.000411,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":922,"changePercent":9,"volume":923,"openInterest":923,"open_interest":923,"iv":899,"implied_volatility":899,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":44},"BKNG  261009P00180000",20,25.1,21.17,3.28,9,-0.973061,0.006178,-0.045481,0.013583,-0.033156,{"strike":930,"call":931,"put":939,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":932,"symbol":932,"bid":262,"ask":267,"last":399,"change":262,"changePercent":9,"volume":262,"openInterest":933,"open_interest":933,"iv":889,"implied_volatility":889,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"BKNG  261009C00182500",282,0.00723,0.002262,-0.012902,0.004378,0.000213,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":44},"BKNG  261009P00182500",19.9,24.9,-0.984047,0.003965,-0.029188,0.008717,-0.033948,{"strike":949,"call":950,"put":960,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":951,"symbol":951,"bid":262,"ask":952,"last":953,"change":262,"changePercent":9,"volume":262,"openInterest":954,"open_interest":954,"iv":889,"implied_volatility":889,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"BKNG  261009C00185000",1.35,0.28,193,0.003576,0.001209,-0.006895,0.002339,0.000105,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":44},"BKNG  261009P00185000",24.1,30.1,26.52,-0.990872,0.002444,-0.01799,0.005373,-0.034619,{"strike":971,"call":972,"put":981,"callItm":14,"putItm":44,"isAtm":14},187.5,{"contract_symbol":973,"symbol":973,"bid":262,"ask":321,"last":974,"change":262,"changePercent":9,"volume":262,"openInterest":975,"open_interest":975,"iv":889,"implied_volatility":889,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":14},"BKNG  261009C00187500",0.01,279,0.001692,0.000615,-0.003505,0.001189,0.00005,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":44},"BKNG  261009P00187500",24.4,32.6,-0.994949,0.001449,-0.010667,0.003186,-0.03521,{"strike":991,"call":992,"put":1000,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":993,"symbol":993,"bid":262,"ask":815,"last":994,"change":262,"changePercent":9,"volume":262,"openInterest":710,"open_interest":710,"iv":889,"implied_volatility":889,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"BKNG  261009C00190000",0.07,0.000767,0.000298,-0.001699,0.000576,0.000023,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":44},"BKNG  261009P00190000",27.1,34.6,19.82,-0.997294,0.000828,-0.006095,0.00182,-0.035751,{"strike":1011,"call":1012,"put":1019,"callItm":14,"putItm":44,"isAtm":14},192.5,{"contract_symbol":1013,"symbol":1013,"bid":262,"ask":1014,"last":441,"change":262,"changePercent":9,"volume":262,"openInterest":740,"open_interest":740,"iv":889,"implied_volatility":889,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":317,"in_the_money":14},"BKNG  261009C00192500",1.2,0.000334,0.000138,-0.000786,0.000267,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":44},"BKNG  261009P00192500",27.7,37.1,-0.998595,0.000456,-0.00336,0.001004,-0.03626,{"strike":1029,"call":1030,"put":1040,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":1031,"symbol":1031,"bid":262,"ask":1032,"last":1033,"change":262,"changePercent":9,"volume":262,"openInterest":1034,"open_interest":1034,"iv":889,"implied_volatility":889,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"BKNG  261009C00195000",0.95,0.09,64,0.00014,0.000061,-0.000348,0.000118,0.000004,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":44},"BKNG  261009P00195000",29.6,44.1,39.9,-0.999292,0.000243,-0.001791,0.000535,-0.036752,{"strike":1051,"call":1052,"put":1057,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":1053,"symbol":1053,"bid":262,"ask":1014,"last":321,"change":262,"changePercent":9,"volume":262,"openInterest":1054,"open_interest":1054,"iv":889,"implied_volatility":889,"delta":366,"gamma":364,"theta":1055,"vega":1056,"rho":304,"in_the_money":14},"BKNG  261009C00200000",47,-0.00006,0.00002,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1062,"gamma":1063,"theta":1064,"vega":1016,"rho":1065,"in_the_money":44},"BKNG  261009P00200000",35.2,48.5,40.1,-0.999835,0.000063,-0.000462,-0.037711,{"strike":1067,"call":1068,"put":1073,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":1069,"symbol":1069,"bid":262,"ask":1070,"last":564,"change":262,"changePercent":9,"volume":262,"openInterest":592,"open_interest":592,"iv":889,"implied_volatility":889,"delta":315,"gamma":1071,"theta":1072,"vega":315,"rho":262,"in_the_money":14},"BKNG  261009C00205000",1.45,0.000002,-0.000009,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":44},"BKNG  261009P00205000",42.3,52.2,43.23,-0.999966,0.000014,-0.000106,0.000032,-0.038658,{"strike":1084,"call":1085,"put":1089,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":1086,"symbol":1086,"bid":262,"ask":1087,"last":147,"change":262,"changePercent":9,"volume":262,"openInterest":1088,"open_interest":1088,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":348,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00210000",1.15,19,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":1093,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1094,"gamma":315,"theta":1095,"vega":1096,"rho":1097,"in_the_money":44},"BKNG  261009P00210000",47.3,57.3,38.3,-0.999994,-0.000022,0.000006,-0.039602,{"strike":1099,"call":1100,"put":1103,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":1101,"symbol":1101,"bid":262,"ask":72,"last":1102,"change":262,"changePercent":9,"volume":262,"openInterest":1088,"open_interest":1088,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00215000",0.62,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1107,"gamma":304,"theta":303,"vega":304,"rho":1108,"in_the_money":44},"BKNG  261009P00215000",49.6,63.4,-0.999999,-0.040545,{"strike":1110,"call":1111,"put":1114,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":1112,"symbol":1112,"bid":262,"ask":670,"last":909,"change":262,"changePercent":9,"volume":262,"openInterest":1113,"open_interest":1113,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00220000",6,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":348,"vega":262,"rho":1119,"in_the_money":44},"BKNG  261009P00220000",56.8,66.6,-1,-0.041488,{"strike":1121,"call":1122,"put":1125,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":1123,"symbol":1123,"bid":262,"ask":1124,"last":43,"change":262,"changePercent":9,"volume":262,"openInterest":1113,"open_interest":1113,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00225000",4.9,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1129,"in_the_money":44},"BKNG  261009P00225000",59.6,73.4,-0.042431,{"strike":1131,"call":1132,"put":1134,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":1133,"symbol":1133,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00230000",{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1138,"in_the_money":44},"BKNG  261009P00230000",67.3,78.2,-0.043374,{"strike":765,"call":1140,"put":1142,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1141,"symbol":1141,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00235000",{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1146,"in_the_money":44},"BKNG  261009P00235000",71.8,79,-0.044317,{"strike":1148,"call":1149,"put":1151,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":1150,"symbol":1150,"bid":262,"ask":267,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00240000",{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1155,"in_the_money":44},"BKNG  261009P00240000",77.3,87.1,-0.045259,{"strike":1157,"call":1158,"put":1160,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":1159,"symbol":1159,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00245000",{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1164,"in_the_money":44},"BKNG  261009P00245000",79.6,93.8,-0.046202,{"strike":57,"call":1166,"put":1168,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1167,"symbol":1167,"bid":262,"ask":287,"last":321,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00250000",{"contract_symbol":1169,"symbol":1169,"bid":877,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1171,"in_the_money":44},"BKNG  261009P00250000",96.8,-0.047145,{"strike":1173,"call":1174,"put":1177,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1175,"symbol":1175,"bid":262,"ask":287,"last":1176,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00255000",1.93,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1181,"in_the_money":44},"BKNG  261009P00255000",92.3,103.4,-0.048088,{"strike":1183,"call":1184,"put":1187,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1185,"symbol":1185,"bid":262,"ask":287,"last":1186,"change":262,"changePercent":9,"volume":262,"openInterest":740,"open_interest":740,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00260000",0.29,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1191,"in_the_money":44},"BKNG  261009P00260000",97.1,107.6,-0.049031,{"strike":1193,"call":1194,"put":1196,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1195,"symbol":1195,"bid":262,"ask":287,"last":587,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00265000",{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1200,"in_the_money":44},"BKNG  261009P00265000",102.1,112.6,-0.049974,{"strike":1202,"call":1203,"put":1205,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1204,"symbol":1204,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00270000",{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1209,"in_the_money":44},"BKNG  261009P00270000",104.7,118.1,-0.050917,{"strike":1211,"call":1212,"put":1214,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1213,"symbol":1213,"bid":262,"ask":287,"last":400,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00275000",{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1218,"in_the_money":44},"BKNG  261009P00275000",109.2,122.3,-0.05186,{"strike":1220,"call":1221,"put":1224,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1222,"symbol":1222,"bid":262,"ask":287,"last":1223,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00280000",1.03,{"contract_symbol":1225,"symbol":1225,"bid":1208,"ask":1226,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1227,"in_the_money":44},"BKNG  261009P00280000",127.8,-0.052803,{"strike":1229,"call":1230,"put":1232,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1231,"symbol":1231,"bid":262,"ask":287,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":889,"implied_volatility":889,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"BKNG  261009C00285000",{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":899,"implied_volatility":899,"delta":1118,"gamma":262,"theta":262,"vega":262,"rho":1236,"in_the_money":44},"BKNG  261009P00285000",122.1,133.7,-0.053746,"2026-10-02T22:49:00.537083+00:00"]