[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-C":3,"stock-options-C":35,"homepage-market-summary":1221},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"C","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},"Citigroup Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Citigroup is a global financial powerhouse that orchestrates the movement of over $6 trillion in daily transaction volume, serving as the essential connective tissue for the world's most complex multinational corporations. The firm services 90% of the Fortune 500 through a proprietary network that includes direct membership to over 270 cash-clearing centers and a footprint that spans 94 countries. After a checkered history operating as an overly complex, disjointed firm, it has taken steps to streamline operations, resulting in organization across five segments: services, markets, banking, wealth, and US personal banking.","226,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0856,2.68,"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},128.5,128.35,128.72,126.8101,127,1.5,1.18,7567299.603705,97865,128.0685,147.96001,93.66,12615164.94357447,64.2,12540,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":123,"updated_at":1220,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.4,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},8341,18401,1.23,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111,115,119],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",21,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",28,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",35,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",42,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",49,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",77,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",105,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-02-19",140,"270219",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-03-19",168,"270319",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-04-16",196,"270416",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-05-21",231,"270521",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-06-17",258,"270617",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2027-07-16",287,"270716",{"date":108,"label":108,"type":52,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2027-09-17",350,"270917",{"date":112,"label":112,"type":52,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2028-01-21",476,"280121",{"date":116,"label":116,"type":52,"days_to_expiration":117,"dte":117,"compact":118,"implied_volatility":9},"2028-12-15",805,"281215",{"date":120,"label":120,"type":52,"days_to_expiration":121,"dte":121,"compact":122,"implied_volatility":9},"2029-01-19",840,"290119",[124,138,150,159,171,180,191,208,229,254,277,302,327,355,381,408,437,462,490,519,547,574,603,632,660,688,715,739,765,789,812,836,861,884,906,927,950,971,993,1014,1035,1058,1078,1098,1119,1139,1157,1174,1191,1206],{"strike":125,"call":126,"put":134,"callItm":37,"putItm":14,"isAtm":14},75,{"contract_symbol":127,"symbol":127,"bid":128,"ask":129,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":133,"in_the_money":37},"C     261009C00075000",51.65,55.6,0,0.3039,1,0.014139,{"contract_symbol":135,"symbol":135,"bid":130,"ask":136,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009P00075000",0.07,0.3655,{"strike":139,"call":140,"put":145,"callItm":37,"putItm":14,"isAtm":14},80,{"contract_symbol":141,"symbol":141,"bid":142,"ask":143,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":144,"in_the_money":37},"C     261009C00080000",46.6,50.15,0.015082,{"contract_symbol":146,"symbol":146,"bid":130,"ask":147,"last":148,"change":130,"changePercent":9,"volume":130,"openInterest":149,"open_interest":149,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009P00080000",2.13,0.03,100,{"strike":151,"call":152,"put":157,"callItm":37,"putItm":14,"isAtm":14},85,{"contract_symbol":153,"symbol":153,"bid":154,"ask":155,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":156,"in_the_money":37},"C     261009C00085000",41.65,45.35,0.016025,{"contract_symbol":158,"symbol":158,"bid":130,"ask":147,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009P00085000",{"strike":160,"call":161,"put":167,"callItm":37,"putItm":14,"isAtm":14},90,{"contract_symbol":162,"symbol":162,"bid":163,"ask":164,"last":165,"change":9,"changePercent":9,"volume":132,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":166,"in_the_money":37},"C     261009C00090000",36.7,40.4,37.63,0.016967,{"contract_symbol":168,"symbol":168,"bid":130,"ask":147,"last":169,"change":130,"changePercent":9,"volume":130,"openInterest":170,"open_interest":170,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009P00090000",0.01,4,{"strike":172,"call":173,"put":178,"callItm":37,"putItm":14,"isAtm":14},95,{"contract_symbol":174,"symbol":174,"bid":175,"ask":176,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":177,"in_the_money":37},"C     261009C00095000",31.6,35.2,0.01791,{"contract_symbol":179,"symbol":179,"bid":130,"ask":147,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009P00095000",{"strike":149,"call":181,"put":188,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":185,"change":9,"changePercent":9,"volume":186,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":132,"gamma":130,"theta":130,"vega":130,"rho":187,"in_the_money":37},"C     261009C00100000",26.6,30.2,27.73,2,0.018852,{"contract_symbol":189,"symbol":189,"bid":130,"ask":147,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":137,"implied_volatility":137,"delta":130,"gamma":130,"theta":190,"vega":130,"rho":130,"in_the_money":14},"C     261009P00100000",-0.000001,{"strike":81,"call":192,"put":199,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":193,"symbol":193,"bid":194,"ask":195,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":196,"gamma":197,"theta":190,"vega":130,"rho":198,"in_the_money":37},"C     261009C00105000",21.65,24.5,0.999999,0.000001,0.019795,{"contract_symbol":200,"symbol":200,"bid":130,"ask":201,"last":202,"change":130,"changePercent":9,"volume":130,"openInterest":203,"open_interest":203,"iv":137,"implied_volatility":137,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":190,"in_the_money":14},"C     261009P00105000",0.39,0.08,5,-0.000024,0.000016,-0.000048,0.000018,{"strike":209,"call":210,"put":219,"callItm":37,"putItm":14,"isAtm":14},110,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":37},"C     261009C00110000",17.95,19.35,0.999917,0.000062,-0.00013,0.000059,0.020736,{"contract_symbol":220,"symbol":220,"bid":130,"ask":221,"last":222,"change":130,"changePercent":9,"volume":132,"openInterest":223,"open_interest":223,"iv":137,"implied_volatility":137,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"C     261009P00110000",0.23,0.02,405,-0.000849,0.000449,-0.001358,0.000512,-0.000021,{"strike":230,"call":231,"put":242,"callItm":37,"putItm":14,"isAtm":14},115,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":9,"changePercent":9,"volume":236,"openInterest":130,"open_interest":130,"iv":131,"implied_volatility":131,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":37},"C     261009C00115000",12.7,13.95,12.78,17,0.996529,0.001944,-0.004065,0.001842,0.021595,{"contract_symbol":243,"symbol":243,"bid":130,"ask":244,"last":245,"change":246,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":137,"implied_volatility":137,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"C     261009P00115000",0.27,0.04,-0.04,466,283,-0.012142,0.00489,-0.014786,0.005572,-0.0003,{"strike":255,"call":256,"put":267,"callItm":37,"putItm":14,"isAtm":14},116,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":9,"changePercent":9,"volume":132,"openInterest":130,"open_interest":130,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":37},"C     261009C00116000",10.9,14.4,11.9,0.2878,0.99572,0.002476,-0.004644,0.002222,0.021764,{"contract_symbol":268,"symbol":268,"bid":130,"ask":269,"last":136,"change":270,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"C     261009P00116000",0.12,-0.08,0.3489,-0.014749,0.00606,-0.016695,0.006591,-0.000364,{"strike":278,"call":279,"put":289,"callItm":37,"putItm":14,"isAtm":14},117,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":37},"C     261009C00117000",10.6,12.9,0.2706,0.994814,0.003127,-0.005182,0.002638,0.02193,{"contract_symbol":290,"symbol":290,"bid":222,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"C     261009P00117000",0.1,0.05,-0.1,223,440,0.345,-0.021713,0.008522,-0.022958,0.009165,-0.000536,{"strike":303,"call":304,"put":316,"callItm":37,"putItm":14,"isAtm":14},118,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":37},"C     261009C00118000",9.75,11.5,10.02,1.31,0.2524,0.993782,0.003938,-0.005679,0.003099,0.022093,{"contract_symbol":317,"symbol":317,"bid":169,"ask":318,"last":136,"change":319,"changePercent":9,"volume":320,"openInterest":139,"open_interest":139,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"C     261009P00118000",0.18,-0.17,38,0.3375,-0.030101,0.011448,-0.029529,0.012048,-0.000743,{"strike":328,"call":329,"put":343,"callItm":37,"putItm":14,"isAtm":14},119,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":334,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":37},"C     261009C00119000",8.85,10.3,9.35,1.21,12,3,0.2334,0.992589,0.004972,-0.006133,0.003619,0.022253,{"contract_symbol":344,"symbol":344,"bid":136,"ask":345,"last":136,"change":346,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"C     261009P00119000",0.17,-0.22,13,246,0.3248,-0.039016,0.014727,-0.035163,0.014911,-0.000963,{"strike":356,"call":357,"put":370,"callItm":37,"putItm":14,"isAtm":14},120,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":230,"open_interest":230,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":37},"C     261009C00120000",7.9,10.15,8.35,1.2,10,0.2137,0.991184,0.006325,-0.006542,0.004215,0.022407,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":269,"change":374,"changePercent":9,"volume":81,"openInterest":93,"open_interest":93,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"C     261009P00120000",0.11,0.15,-0.19,0.3116,-0.050609,0.018924,-0.04161,0.018387,-0.001249,{"strike":382,"call":383,"put":395,"callItm":37,"putItm":14,"isAtm":14},121,{"contract_symbol":384,"symbol":384,"bid":41,"ask":385,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":221,"implied_volatility":221,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":37},"C     261009C00121000",8.1,7.6,2.15,15,6,0.974073,0.014834,-0.017773,0.010639,0.022175,{"contract_symbol":396,"symbol":396,"bid":373,"ask":397,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"C     261009P00121000",0.22,0.34,-0.14,41,88,0.3074,-0.07157,0.025159,-0.053837,0.024116,-0.001768,{"strike":409,"call":410,"put":423,"callItm":37,"putItm":14,"isAtm":14},122,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":53,"open_interest":53,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":37},"C     261009C00122000",5.85,7.75,7.15,2.9,54,0.2858,0.913432,0.031259,-0.057809,0.027855,0.020863,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"C     261009P00122000",0.21,0.35,0.3,-0.27,63,748,0.2986,-0.095866,0.03227,-0.065147,0.030044,-0.00237,{"strike":438,"call":439,"put":450,"callItm":37,"putItm":14,"isAtm":14},123,{"contract_symbol":440,"symbol":440,"bid":441,"ask":414,"last":442,"change":443,"changePercent":9,"volume":172,"openInterest":125,"open_interest":125,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":37},"C     261009C00123000",5.75,5.95,1.1,0.31,0.857057,0.041236,-0.089734,0.039859,0.019646,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":398,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":261,"implied_volatility":261,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"C     261009P00123000",0.29,0.44,-0.41,155,638,-0.125819,0.040691,-0.076314,0.036514,-0.003111,{"strike":463,"call":464,"put":477,"callItm":37,"putItm":14,"isAtm":14},124,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":363,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":37},"C     261009C00124000",3.9,5.9,4.5,0.5,25,0.3157,0.80565,0.049358,-0.111378,0.048584,0.01855,{"contract_symbol":478,"symbol":478,"bid":453,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"C     261009P00124000",0.56,0.51,-0.6,705,519,0.2882,-0.173502,0.050386,-0.094722,0.045268,-0.004297,{"strike":491,"call":492,"put":505,"callItm":37,"putItm":14,"isAtm":14},125,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":468,"change":496,"changePercent":9,"volume":497,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":37},"C     261009C00125000",4.1,4.6,1.06,55,243,0.3103,0.754186,0.057478,-0.125296,0.055607,0.017452,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"C     261009P00125000",0.64,0.74,0.7,-0.62,1087,2341,0.2826,-0.226281,0.060297,-0.109019,0.053127,-0.005612,{"strike":520,"call":521,"put":533,"callItm":37,"putItm":14,"isAtm":37},126,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":479,"changePercent":9,"volume":520,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":37},"C     261009C00126000",2.95,4.2,3.52,190,0.2978,0.698445,0.066272,-0.133079,0.061536,0.016249,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"C     261009P00126000",0.83,1.04,0.93,-0.79,597,595,0.2722,-0.285968,0.070753,-0.118676,0.060043,-0.007098,{"strike":24,"call":548,"put":561,"callItm":37,"putItm":14,"isAtm":37},{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":523,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":37},"C     261009C00127000",2.7,3.05,0.55,292,559,0.2866,0.632243,0.074454,-0.138483,0.066536,0.01478,{"contract_symbol":562,"symbol":562,"bid":26,"ask":563,"last":564,"change":565,"changePercent":9,"volume":566,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"C     261009P00127000",1.3,1.24,-0.94,512,366,0.2732,-0.362231,0.077716,-0.131332,0.066199,-0.009012,{"strike":575,"call":576,"put":589,"callItm":37,"putItm":14,"isAtm":37},128,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":479,"changePercent":9,"volume":581,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":37},"C     261009C00128000",2.08,2.39,2.41,328,275,0.2819,0.555746,0.079377,-0.142762,0.069754,0.013041,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"C     261009P00128000",1.57,1.79,1.66,-0.9,385,312,0.2757,-0.443349,0.081135,-0.139578,0.069731,-0.01106,{"strike":604,"call":605,"put":618,"callItm":14,"putItm":37,"isAtm":37},129,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":604,"open_interest":604,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"C     261009C00129000",1.63,1.86,1.75,0.32,592,0.278,0.475172,0.081114,-0.141926,0.070306,0.011187,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":37},"C     261009P00129000",2.04,2.66,2.22,-1.2,62,546,0.2693,-0.526112,0.083717,-0.137456,0.070291,-0.013152,{"strike":633,"call":634,"put":646,"callItm":14,"putItm":37,"isAtm":37},130,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":640,"openInterest":611,"open_interest":611,"iv":626,"implied_volatility":626,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"C     261009C00130000",1.22,1.45,1.34,0.24,575,0.391912,0.080799,-0.132664,0.067841,0.009259,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":37},"C     261009P00130000",2.56,2.92,2.75,-1.42,68,264,0.2701,-0.607755,0.080593,-0.133066,0.067857,-0.015242,{"strike":661,"call":662,"put":675,"callItm":14,"putItm":37,"isAtm":37},131,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":318,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"C     261009C00131000",0.89,1.01,0.94,730,636,0.2734,0.31779,0.073875,-0.124973,0.062961,0.007521,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":236,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":37},"C     261009P00131000",3.15,3.5,3.39,-1.48,152,0.2635,-0.689012,0.07594,-0.119342,0.06238,-0.017329,{"strike":689,"call":690,"put":703,"callItm":14,"putItm":37,"isAtm":14},132,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":291,"changePercent":9,"volume":695,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"C     261009C00132000",0.62,0.73,0.68,250,433,0.2705,0.246989,0.066101,-0.10951,0.05575,0.005858,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":466,"change":707,"changePercent":9,"volume":708,"openInterest":24,"open_interest":24,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":37},"C     261009P00132000",3.85,4.35,-1.77,16,0.2608,-0.761403,0.067291,-0.103621,0.054716,-0.01922,{"strike":716,"call":717,"put":728,"callItm":14,"putItm":37,"isAtm":14},133,{"contract_symbol":718,"symbol":718,"bid":719,"ask":469,"last":480,"change":372,"changePercent":9,"volume":720,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"C     261009C00133000",0.42,187,363,0.2641,0.181538,0.056564,-0.08934,0.04658,0.004316,{"contract_symbol":729,"symbol":729,"bid":494,"ask":730,"last":731,"change":732,"changePercent":9,"volume":41,"openInterest":733,"open_interest":733,"iv":626,"implied_volatility":626,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":37},"C     261009P00133000",5.5,5.35,-1.24,293,-0.813653,0.056394,-0.092575,0.047345,-0.020646,{"strike":740,"call":741,"put":752,"callItm":14,"putItm":37,"isAtm":14},134,{"contract_symbol":742,"symbol":742,"bid":244,"ask":743,"last":744,"change":222,"changePercent":9,"volume":160,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"C     261009C00134000",0.37,0.33,141,0.267,0.134905,0.046024,-0.074304,0.038319,0.003211,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":757,"changePercent":9,"volume":186,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":37},"C     261009P00134000",5.3,6.65,6.35,-1.19,47,0.2962,-0.839206,0.046678,-0.092692,0.043101,-0.021446,{"strike":766,"call":767,"put":777,"callItm":14,"putItm":37,"isAtm":14},135,{"contract_symbol":768,"symbol":768,"bid":769,"ask":398,"last":397,"change":222,"changePercent":9,"volume":172,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"C     261009C00135000",0.16,1462,0.2678,0.096409,0.036128,-0.058675,0.030169,0.002298,{"contract_symbol":778,"symbol":778,"bid":756,"ask":779,"last":780,"change":781,"changePercent":9,"volume":470,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":37},"C     261009P00135000",7.1,6.6,-1.73,276,0.3271,-0.855157,0.039429,-0.095533,0.040216,-0.022019,{"strike":790,"call":791,"put":801,"callItm":14,"putItm":37,"isAtm":14},136,{"contract_symbol":792,"symbol":792,"bid":291,"ask":769,"last":221,"change":202,"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},"C     261009C00136000",65,214,0.2672,0.065935,0.027176,-0.043919,0.022638,0.001573,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":130,"changePercent":9,"volume":130,"openInterest":491,"open_interest":491,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":37},"C     261009P00136000",7.25,8.8,9.45,0.3565,-0.86833,0.033904,-0.097552,0.037684,-0.022524,{"strike":813,"call":814,"put":826,"callItm":14,"putItm":37,"isAtm":14},137,{"contract_symbol":815,"symbol":815,"bid":816,"ask":372,"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},"C     261009C00137000",0.09,-0.01,48,198,0.2764,0.049656,0.021015,-0.036352,0.018111,0.001185,{"contract_symbol":827,"symbol":827,"bid":828,"ask":306,"last":829,"change":130,"changePercent":9,"volume":130,"openInterest":69,"open_interest":69,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":37},"C     261009P00137000",7.85,10.36,0.3844,-0.879479,0.029561,-0.0989,0.03543,-0.02298,{"strike":837,"call":838,"put":849,"callItm":14,"putItm":37,"isAtm":14},138,{"contract_symbol":839,"symbol":839,"bid":292,"ask":840,"last":202,"change":222,"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},"C     261009C00138000",0.13,36,240,0.2865,0.038064,0.016359,-0.030404,0.014613,0.000908,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":854,"changePercent":9,"volume":41,"openInterest":130,"open_interest":130,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":37},"C     261009P00138000",9.2,10.75,10.29,-0.87,0.4111,-0.889099,0.026059,-0.099684,0.033397,-0.023399,{"strike":862,"call":863,"put":872,"callItm":14,"putItm":37,"isAtm":14},139,{"contract_symbol":864,"symbol":864,"bid":222,"ask":136,"last":136,"change":130,"changePercent":9,"volume":186,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"C     261009C00139000",171,0.2927,0.027764,0.012343,-0.023946,0.011265,0.000663,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":877,"changePercent":9,"volume":203,"openInterest":130,"open_interest":130,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":37},"C     261009P00139000",9.7,12.45,11,-0.3,0.4365,-0.897531,0.023179,-0.099982,0.031544,-0.02379,{"strike":85,"call":885,"put":896,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":886,"symbol":886,"bid":222,"ask":887,"last":887,"change":169,"changePercent":9,"volume":888,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"C     261009C00140000",0.06,32,746,0.303,0.021641,0.009676,-0.020107,0.00914,0.000517,{"contract_symbol":897,"symbol":897,"bid":360,"ask":898,"last":899,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":37},"C     261009P00140000",13.45,12.35,0.4608,-0.905019,0.020768,-0.099854,0.02984,-0.024157,{"strike":745,"call":907,"put":917,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":908,"symbol":908,"bid":169,"ask":291,"last":292,"change":909,"changePercent":9,"volume":336,"openInterest":910,"open_interest":910,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":14},"C     261009C00141000",-0.02,101,0.3203,0.019169,0.008258,-0.01918,0.008247,0.000457,{"contract_symbol":918,"symbol":918,"bid":919,"ask":259,"last":920,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":37},"C     261009P00141000",11.75,9.56,0.4841,-0.911744,0.018722,-0.099346,0.028259,-0.024506,{"strike":928,"call":929,"put":939,"callItm":14,"putItm":37,"isAtm":14},142,{"contract_symbol":930,"symbol":930,"bid":130,"ask":931,"last":292,"change":130,"changePercent":9,"volume":130,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"C     261009C00142000",0.8,165,0.339,0.017598,0.007254,-0.018876,0.007668,0.00042,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":943,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":37},"C     261009P00142000",12.25,15.45,9.6,0.5064,-0.91784,0.016963,-0.098496,0.026784,-0.02484,{"strike":951,"call":952,"put":960,"callItm":14,"putItm":37,"isAtm":14},143,{"contract_symbol":953,"symbol":953,"bid":130,"ask":744,"last":887,"change":817,"changePercent":9,"volume":389,"openInterest":604,"open_interest":604,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"C     261009C00143000",0.3572,0.016196,0.006413,-0.018525,0.007142,0.000386,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":37},"C     261009P00143000",13.2,15.75,9.1,0.5278,-0.923413,0.015434,-0.097332,0.025397,-0.025161,{"strike":972,"call":973,"put":982,"callItm":14,"putItm":37,"isAtm":14},144,{"contract_symbol":974,"symbol":974,"bid":130,"ask":975,"last":425,"change":130,"changePercent":9,"volume":130,"openInterest":230,"open_interest":230,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"C     261009C00144000",0.84,0.3748,0.014933,0.0057,-0.018131,0.006661,0.000356,{"contract_symbol":983,"symbol":983,"bid":53,"ask":984,"last":985,"change":986,"changePercent":9,"volume":186,"openInterest":130,"open_interest":130,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":37},"C     261009P00144000",17.5,16.52,-0.84,0.5482,-0.928546,0.014092,-0.095878,0.024086,-0.025471,{"strike":994,"call":995,"put":1004,"callItm":14,"putItm":37,"isAtm":14},145,{"contract_symbol":996,"symbol":996,"bid":222,"ask":887,"last":887,"change":130,"changePercent":9,"volume":170,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"C     261009C00145000",219,0.3922,0.013832,0.0051,-0.017759,0.006236,0.000329,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":37},"C     261009P00145000",15.1,18.5,0.5677,-0.933305,0.012904,-0.094153,0.02284,-0.025773,{"strike":1015,"call":1016,"put":1024,"callItm":14,"putItm":37,"isAtm":14},146,{"contract_symbol":1017,"symbol":1017,"bid":130,"ask":693,"last":816,"change":130,"changePercent":9,"volume":130,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":588,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"C     261009C00146000",43,0.4102,0.004634,-0.017654,0.005927,0.00031,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":37},"C     261009P00146000",16.55,19.45,12.03,0.5863,-0.937743,0.011844,-0.092173,0.02165,-0.026066,{"strike":1036,"call":1037,"put":1047,"callItm":14,"putItm":37,"isAtm":14},147,{"contract_symbol":1038,"symbol":1038,"bid":130,"ask":1039,"last":291,"change":130,"changePercent":9,"volume":130,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"C     261009C00147000",1.52,332,0.4282,0.012382,0.004245,-0.017621,0.005667,0.000294,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":37},"C     261009P00147000",17.05,20.4,14.47,0.604,-0.941905,0.01089,-0.08995,0.020508,-0.026353,{"strike":1059,"call":1060,"put":1069,"callItm":14,"putItm":37,"isAtm":14},148,{"contract_symbol":1061,"symbol":1061,"bid":130,"ask":1062,"last":887,"change":130,"changePercent":9,"volume":130,"openInterest":1063,"open_interest":1063,"iv":1041,"implied_volatility":1041,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":14},"C     261009C00148000",1.27,516,0.009128,0.003255,-0.013511,0.004345,0.000217,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":942,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":37},"C     261009P00148000",19.05,21.4,-0.950806,0.009546,-0.078846,0.017976,-0.026749,{"strike":1079,"call":1080,"put":1089,"callItm":14,"putItm":37,"isAtm":14},149,{"contract_symbol":1081,"symbol":1081,"bid":130,"ask":1082,"last":292,"change":130,"changePercent":9,"volume":130,"openInterest":1083,"open_interest":1083,"iv":1041,"implied_volatility":1041,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":14},"C     261009C00149000",0.61,8,0.006663,0.002468,-0.010243,0.003294,0.000159,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":37},"C     261009P00149000",19.3,22.45,-0.958533,0.008319,-0.068717,0.015667,-0.027118,{"strike":1099,"call":1100,"put":1109,"callItm":14,"putItm":37,"isAtm":14},150,{"contract_symbol":1101,"symbol":1101,"bid":130,"ask":1102,"last":148,"change":169,"changePercent":9,"volume":186,"openInterest":1103,"open_interest":1103,"iv":1041,"implied_volatility":1041,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"C     261009C00150000",0.41,582,0.004817,0.00185,-0.00768,0.00247,0.000115,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1113,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":37},"C     261009P00150000",20.05,23.5,16.7,-0.965205,0.00721,-0.059555,0.013578,-0.027462,{"strike":1120,"call":1121,"put":1129,"callItm":14,"putItm":37,"isAtm":14},152.5,{"contract_symbol":1122,"symbol":1122,"bid":130,"ask":1123,"last":292,"change":130,"changePercent":9,"volume":130,"openInterest":65,"open_interest":65,"iv":1041,"implied_volatility":1041,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"C     261009C00152500",1.4,0.002054,0.000859,-0.003565,0.001147,0.000049,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":130,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":37},"C     261009P00152500",22.75,25.95,20.58,-0.977989,0.004923,-0.040666,0.009272,-0.028232,{"strike":455,"call":1140,"put":1148,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":1141,"symbol":1141,"bid":130,"ask":1142,"last":169,"change":130,"changePercent":9,"volume":130,"openInterest":73,"open_interest":73,"iv":1041,"implied_volatility":1041,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":14},"C     261009C00155000",2.12,0.000827,0.000374,-0.001552,0.000499,0.00002,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":37},"C     261009P00155000",26.2,28.4,-0.986445,0.003254,-0.026878,0.006128,-0.028902,{"strike":1158,"call":1159,"put":1166,"callItm":14,"putItm":37,"isAtm":14},160,{"contract_symbol":1160,"symbol":1160,"bid":130,"ask":564,"last":887,"change":130,"changePercent":9,"volume":130,"openInterest":1161,"open_interest":1161,"iv":1041,"implied_volatility":1041,"delta":1162,"gamma":217,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"C     261009C00160000",34,0.000114,-0.000245,0.000079,0.000003,{"contract_symbol":1167,"symbol":1167,"bid":184,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":37},"C     261009P00160000",33.5,-0.99524,0.001298,-0.010719,0.002444,-0.030051,{"strike":932,"call":1175,"put":1182,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":1176,"symbol":1176,"bid":130,"ask":1177,"last":148,"change":9,"changePercent":9,"volume":132,"openInterest":130,"open_interest":130,"iv":1041,"implied_volatility":1041,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":130,"in_the_money":14},"C     261009C00165000",1.03,0.000013,0.000007,-0.000031,0.00001,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":37},"C     261009P00165000",35.35,38.4,-0.998481,0.000463,-0.003824,0.000872,-0.03107,{"strike":1192,"call":1193,"put":1197,"callItm":14,"putItm":37,"isAtm":14},170,{"contract_symbol":1194,"symbol":1194,"bid":130,"ask":1195,"last":136,"change":130,"changePercent":9,"volume":130,"openInterest":132,"open_interest":132,"iv":1041,"implied_volatility":1041,"delta":197,"gamma":197,"theta":1196,"vega":197,"rho":130,"in_the_money":14},"C     261009C00170000",1.14,-0.000003,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":37},"C     261009P00170000",40.25,43.5,-0.999556,0.000149,-0.001233,0.000281,-0.032038,{"strike":1207,"call":1208,"put":1211,"callItm":14,"putItm":37,"isAtm":14},175,{"contract_symbol":1209,"symbol":1209,"bid":130,"ask":1210,"last":222,"change":130,"changePercent":9,"volume":130,"openInterest":132,"open_interest":132,"iv":1041,"implied_volatility":1041,"delta":130,"gamma":130,"theta":130,"vega":130,"rho":130,"in_the_money":14},"C     261009C00175000",0.54,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":9,"change":9,"changePercent":9,"volume":130,"openInterest":130,"open_interest":130,"iv":1052,"implied_volatility":1052,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":37},"C     261009P00175000",45.1,48.4,-0.99988,0.000044,-0.000363,0.000083,-0.032989,"2026-10-02T22:58:16.392531+00:00",{"status":1222,"indices":1223,"watchlist":1262,"sectors":1283,"benchmarks":1333},"success",[1224,1230,1236,1242,1249,1255],{"symbol":1225,"name":1226,"price":1227,"change":1228,"pct_change":693,"is_up":37,"sparkline":1229,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1231,"name":1232,"price":1233,"change":1234,"pct_change":132,"is_up":37,"sparkline":1235,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1237,"name":1238,"price":1239,"change":695,"pct_change":1240,"is_up":37,"sparkline":1241,"date":5},"DJI","DOW JONES",51177,0.49,"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":1243,"name":1244,"price":1245,"change":1246,"pct_change":1247,"is_up":37,"sparkline":1248,"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":1250,"name":1251,"price":1252,"change":470,"pct_change":1253,"is_up":37,"sparkline":1254,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1256,"name":1257,"price":1258,"change":1259,"pct_change":1260,"is_up":14,"sparkline":1261,"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",[1263,1269,1276],{"symbol":1264,"name":1265,"price":1266,"change":1267,"pct_change":638,"is_up":37,"sparkline":1268,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1270,"name":1271,"price":1272,"change":1273,"pct_change":1274,"is_up":37,"sparkline":1275,"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":1277,"name":1278,"price":1279,"change":1280,"pct_change":1281,"is_up":37,"sparkline":1282,"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",[1284,1288,1292,1296,1301,1306,1310,1315,1320,1324,1329],{"name":1285,"etf":1286,"change":665,"price":1287,"is_up":37},"Technology","XLK",199.81,{"name":1289,"etf":1290,"change":887,"price":1291,"is_up":37},"Financials","XLF",53.49,{"name":1293,"etf":1294,"change":817,"price":1295,"is_up":14},"Healthcare","XLV",166.18,{"name":1297,"etf":1298,"change":1299,"price":1300,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":1302,"etf":1303,"change":1304,"price":1305,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":1307,"etf":1308,"change":43,"price":1309,"is_up":37},"Energy","XLE",62.95,{"name":1311,"etf":1312,"change":1313,"price":1314,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":1316,"etf":1317,"change":1318,"price":1319,"is_up":37},"Materials","XLB",0.66,48.86,{"name":1321,"etf":1322,"change":610,"price":1323,"is_up":37},"Real Estate","XLRE",40.81,{"name":1325,"etf":1326,"change":1327,"price":1328,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":1330,"etf":1331,"change":426,"price":1332,"is_up":37},"Comm Services","XLC",110.32,[1334,1338,1342,1346],{"ticker":1335,"name":1336,"price":1337,"change":508,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1339,"name":1340,"price":1341,"change":1274,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1343,"name":1344,"price":1345,"change":1240,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1347,"name":1348,"price":1349,"change":1253,"is_up":37},"IWM","iShares Russell 2000",281.52]