[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAT":3,"homepage-market-summary":35,"stock-options-CAT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAT","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},"Caterpillar Inc.","NYSE",null,"CONSTRUCTION MACHINERY & EQUIP","Caterpillar is the world's leading manufacturer of construction and mining equipment, off-highway diesel and natural gas engines, industrial gas turbines, and diesel-electric locomotives. Its reporting segments are construction, resource, energy, and transportation. Market share approaches 20% across many products. Caterpillar operates a captive finance subsidiary to facilitate sales. The firm has a global reach that is approximately evenly balanced between the US and the rest of the world. Construction skews more domestic, while the other divisions are more geographically diversified. An independent network of over 150 dealers operates approximately 2,800 facilities, giving Caterpillar reach into about 190 countries for sales and support services.","118,000","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7712,6.52,"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},845.42,840.8,858.87,836.46,826.35,19.07,2.31,2366123.120936,100605,845.8679,1073.45996,483.54999,2793312.797262,61.3,14309,{"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":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":260,"updated_at":2970,"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",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},5629,7847,1.1,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",140,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",168,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",231,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",258,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",350,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",441,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",476,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",623,"280616",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",840,"290119",[261,279,290,301,313,327,341,354,368,381,394,407,419,432,445,458,471,483,496,511,527,543,559,574,590,607,622,639,655,673,691,707,724,745,764,781,803,822,843,863,884,905,926,944,966,985,1004,1025,1052,1077,1102,1124,1145,1166,1191,1214,1237,1262,1284,1310,1337,1364,1390,1415,1441,1467,1492,1521,1545,1573,1599,1625,1649,1674,1701,1730,1756,1783,1809,1837,1864,1889,1917,1944,1967,1992,2018,2044,2068,2091,2113,2137,2161,2186,2208,2230,2253,2279,2300,2322,2343,2365,2386,2410,2428,2447,2466,2483,2501,2519,2537,2554,2573,2589,2607,2625,2641,2658,2676,2692,2707,2721,2736,2752,2767,2781,2793,2806,2821,2833,2844,2855,2865,2876,2886,2895,2903,2912,2921,2930,2940,2949,2959],{"strike":262,"call":263,"put":273,"callItm":44,"putItm":14,"isAtm":14},510,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":9,"changePercent":9,"volume":51,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":51,"gamma":268,"theta":270,"vega":271,"rho":272,"in_the_money":44},"CAT   261009C00510000",329.45,343.55,334.67,0,0.7269,-0.000005,0.000001,0.09606,{"contract_symbol":274,"symbol":274,"bid":268,"ask":275,"last":276,"change":268,"changePercent":9,"volume":268,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00510000",4.3,0.04,17,0.4558,{"strike":280,"call":281,"put":288,"callItm":44,"putItm":14,"isAtm":14},515,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":51,"gamma":268,"theta":285,"vega":286,"rho":287,"in_the_money":44},"CAT   261009C00515000",324.7,338.55,-0.000008,0.000002,0.097002,{"contract_symbol":289,"symbol":289,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00515000",{"strike":291,"call":292,"put":298,"callItm":44,"putItm":14,"isAtm":14},520,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":51,"gamma":268,"theta":296,"vega":286,"rho":297,"in_the_money":44},"CAT   261009C00520000",318.55,333.55,-0.000013,0.097943,{"contract_symbol":299,"symbol":299,"bid":268,"ask":275,"last":300,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00520000",0.08,{"strike":302,"call":303,"put":311,"callItm":44,"putItm":14,"isAtm":14},525,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":307,"gamma":268,"theta":308,"vega":309,"rho":310,"in_the_money":44},"CAT   261009C00525000",317.6,325.7,0.999999,-0.000021,0.000004,0.098885,{"contract_symbol":312,"symbol":312,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00525000",{"strike":314,"call":315,"put":322,"callItm":44,"putItm":14,"isAtm":14},530,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":307,"gamma":268,"theta":319,"vega":320,"rho":321,"in_the_money":44},"CAT   261009C00530000",312.5,321.4,-0.000033,0.000006,0.099827,{"contract_symbol":323,"symbol":323,"bid":268,"ask":324,"last":325,"change":9,"changePercent":9,"volume":326,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00530000",0.07,0.01,8,{"strike":328,"call":329,"put":337,"callItm":44,"putItm":14,"isAtm":14},535,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":333,"gamma":268,"theta":334,"vega":335,"rho":336,"in_the_money":44},"CAT   261009C00535000",307.65,315.7,0.999998,-0.000051,0.00001,0.100768,{"contract_symbol":338,"symbol":338,"bid":268,"ask":275,"last":339,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00535000",0.84,2,{"strike":342,"call":343,"put":351,"callItm":44,"putItm":14,"isAtm":14},540,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":347,"gamma":268,"theta":348,"vega":349,"rho":350,"in_the_money":44},"CAT   261009C00540000",302.6,313.55,0.999997,-0.000078,0.000015,0.10171,{"contract_symbol":352,"symbol":352,"bid":268,"ask":275,"last":353,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00540000",0.22,{"strike":355,"call":356,"put":364,"callItm":44,"putItm":14,"isAtm":14},545,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":360,"gamma":268,"theta":361,"vega":362,"rho":363,"in_the_money":44},"CAT   261009C00545000",296.2,308.55,0.999996,-0.000119,0.000022,0.102651,{"contract_symbol":365,"symbol":365,"bid":268,"ask":275,"last":366,"change":268,"changePercent":9,"volume":268,"openInterest":367,"open_interest":367,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00545000",0.09,5,{"strike":369,"call":370,"put":378,"callItm":44,"putItm":14,"isAtm":14},550,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":374,"gamma":268,"theta":375,"vega":376,"rho":377,"in_the_money":44},"CAT   261009C00550000",292.4,303.6,0.999994,-0.000178,0.000034,0.103593,{"contract_symbol":379,"symbol":379,"bid":268,"ask":275,"last":325,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00550000",3,{"strike":382,"call":383,"put":391,"callItm":44,"putItm":14,"isAtm":14},555,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":387,"gamma":271,"theta":388,"vega":389,"rho":390,"in_the_money":44},"CAT   261009C00555000",287.4,298.6,0.99999,-0.000263,0.00005,0.104534,{"contract_symbol":392,"symbol":392,"bid":268,"ask":275,"last":393,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00555000",0.23,{"strike":395,"call":396,"put":404,"callItm":44,"putItm":14,"isAtm":14},560,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":400,"gamma":271,"theta":401,"vega":402,"rho":403,"in_the_money":44},"CAT   261009C00560000",282.6,293.6,0.999986,-0.000385,0.000073,0.105475,{"contract_symbol":405,"symbol":405,"bid":268,"ask":275,"last":406,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00560000",0.13,{"strike":408,"call":409,"put":417,"callItm":44,"putItm":14,"isAtm":14},565,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":413,"gamma":271,"theta":414,"vega":415,"rho":416,"in_the_money":44},"CAT   261009C00565000",277.1,288.6,0.999979,-0.000556,0.000105,0.106416,{"contract_symbol":418,"symbol":418,"bid":268,"ask":275,"last":366,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00565000",{"strike":420,"call":421,"put":429,"callItm":44,"putItm":14,"isAtm":14},570,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":425,"gamma":286,"theta":426,"vega":427,"rho":428,"in_the_money":44},"CAT   261009C00570000",272.65,283.6,0.999969,-0.000795,0.000151,0.107356,{"contract_symbol":430,"symbol":430,"bid":268,"ask":275,"last":366,"change":268,"changePercent":9,"volume":268,"openInterest":431,"open_interest":431,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00570000",4,{"strike":433,"call":434,"put":442,"callItm":44,"putItm":14,"isAtm":14},575,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":438,"gamma":286,"theta":439,"vega":440,"rho":441,"in_the_money":44},"CAT   261009C00575000",265.2,278.6,0.999956,-0.001125,0.000213,0.108296,{"contract_symbol":443,"symbol":443,"bid":268,"ask":275,"last":300,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00575000",6,{"strike":446,"call":447,"put":456,"callItm":44,"putItm":14,"isAtm":14},580,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"CAT   261009C00580000",262.35,273.6,0.999937,0.000003,-0.001575,0.000298,0.109234,{"contract_symbol":457,"symbol":457,"bid":268,"ask":275,"last":353,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00580000",{"strike":459,"call":460,"put":468,"callItm":44,"putItm":14,"isAtm":14},585,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":464,"gamma":309,"theta":465,"vega":466,"rho":467,"in_the_money":44},"CAT   261009C00585000",257.65,265.75,0.999911,-0.002183,0.000413,0.110172,{"contract_symbol":469,"symbol":469,"bid":268,"ask":275,"last":470,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00585000",0.81,{"strike":472,"call":473,"put":481,"callItm":44,"putItm":14,"isAtm":14},590,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":477,"gamma":320,"theta":478,"vega":479,"rho":480,"in_the_money":44},"CAT   261009C00590000",250.05,263.65,0.999875,-0.002994,0.000567,0.111108,{"contract_symbol":482,"symbol":482,"bid":268,"ask":275,"last":276,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00590000",{"strike":484,"call":485,"put":494,"callItm":44,"putItm":14,"isAtm":14},595,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"CAT   261009C00595000",247.6,258.65,0.999827,0.000008,-0.004067,0.00077,0.112041,{"contract_symbol":495,"symbol":495,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00595000",{"strike":497,"call":498,"put":507,"callItm":44,"putItm":14,"isAtm":14},600,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"CAT   261009C00600000",240.15,253.65,0.999762,0.000011,-0.005471,0.001035,0.112973,{"contract_symbol":508,"symbol":508,"bid":268,"ask":275,"last":509,"change":268,"changePercent":9,"volume":268,"openInterest":510,"open_interest":510,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00600000",0.82,10,{"strike":512,"call":513,"put":522,"callItm":44,"putItm":14,"isAtm":14},605,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"CAT   261009C00605000",237.45,245.8,0.999676,0.000014,-0.007291,0.00138,0.1139,{"contract_symbol":523,"symbol":523,"bid":268,"ask":275,"last":524,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":526,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00605000",0.19,11,-0.000001,{"strike":528,"call":529,"put":538,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"CAT   261009C00610000",229.95,243.65,0.999563,0.000019,-0.009627,0.001822,0.114824,{"contract_symbol":539,"symbol":539,"bid":268,"ask":275,"last":540,"change":268,"changePercent":9,"volume":268,"openInterest":541,"open_interest":541,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":542,"vega":268,"rho":268,"in_the_money":14},"CAT   261009P00610000",0.05,20,-0.000002,{"strike":544,"call":545,"put":554,"callItm":44,"putItm":14,"isAtm":14},615,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"CAT   261009C00615000",225.2,238.65,0.999415,0.000024,-0.012598,0.002384,0.115741,{"contract_symbol":555,"symbol":555,"bid":268,"ask":275,"last":556,"change":268,"changePercent":9,"volume":268,"openInterest":557,"open_interest":557,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":558,"vega":271,"rho":268,"in_the_money":14},"CAT   261009P00615000",0.12,32,-0.000003,{"strike":560,"call":561,"put":570,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"CAT   261009C00620000",220.25,233.65,0.999225,0.000032,-0.016341,0.003093,0.116652,{"contract_symbol":571,"symbol":571,"bid":268,"ask":275,"last":572,"change":268,"changePercent":9,"volume":268,"openInterest":326,"open_interest":326,"iv":278,"implied_volatility":278,"delta":268,"gamma":268,"theta":573,"vega":286,"rho":268,"in_the_money":14},"CAT   261009P00620000",0.1,-0.000006,{"strike":575,"call":576,"put":585,"callItm":44,"putItm":14,"isAtm":14},625,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"CAT   261009C00625000",213.35,228.65,0.998981,0.000041,-0.021016,0.003978,0.117553,{"contract_symbol":586,"symbol":586,"bid":268,"ask":587,"last":300,"change":268,"changePercent":9,"volume":268,"openInterest":588,"open_interest":588,"iv":278,"implied_volatility":278,"delta":526,"gamma":268,"theta":589,"vega":452,"rho":268,"in_the_money":14},"CAT   261009P00625000",1.71,23,-0.000011,{"strike":591,"call":592,"put":601,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":44},"CAT   261009C00630000",209.65,223.7,0.998671,0.000052,-0.026801,0.005073,0.118444,{"contract_symbol":602,"symbol":602,"bid":268,"ask":603,"last":604,"change":268,"changePercent":9,"volume":268,"openInterest":605,"open_interest":605,"iv":278,"implied_volatility":278,"delta":526,"gamma":268,"theta":606,"vega":320,"rho":268,"in_the_money":14},"CAT   261009P00630000",2.09,0.15,27,-0.00002,{"strike":608,"call":609,"put":618,"callItm":44,"putItm":14,"isAtm":14},635,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":44},"CAT   261009C00635000",204.9,218.7,0.998281,0.000065,-0.0339,0.006416,0.119322,{"contract_symbol":619,"symbol":619,"bid":268,"ask":275,"last":604,"change":268,"changePercent":9,"volume":268,"openInterest":620,"open_interest":620,"iv":278,"implied_volatility":278,"delta":542,"gamma":268,"theta":621,"vega":503,"rho":268,"in_the_money":14},"CAT   261009P00635000",15,-0.000036,{"strike":623,"call":624,"put":634,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":269,"implied_volatility":269,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"CAT   261009C00640000",200.4,213.7,158.02,0.997793,0.000082,-0.042534,0.00805,0.120183,{"contract_symbol":635,"symbol":635,"bid":268,"ask":275,"last":325,"change":268,"changePercent":9,"volume":268,"openInterest":636,"open_interest":636,"iv":278,"implied_volatility":278,"delta":637,"gamma":268,"theta":638,"vega":534,"rho":526,"in_the_money":14},"CAT   261009P00640000",19,-0.000004,-0.000064,{"strike":640,"call":641,"put":650,"callItm":44,"putItm":14,"isAtm":14},645,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"CAT   261009C00645000",195.05,208.7,0.997188,0.000102,-0.052949,0.010022,0.121025,{"contract_symbol":651,"symbol":651,"bid":268,"ask":275,"last":652,"change":268,"changePercent":9,"volume":268,"openInterest":636,"open_interest":636,"iv":278,"implied_volatility":278,"delta":573,"gamma":271,"theta":653,"vega":654,"rho":526,"in_the_money":14},"CAT   261009P00645000",0.6,-0.000111,0.000033,{"strike":656,"call":657,"put":667,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":268,"changePercent":9,"volume":268,"openInterest":198,"open_interest":198,"iv":269,"implied_volatility":269,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"CAT   261009C00650000",190.35,203.7,164.63,0.996443,0.000126,-0.065408,0.01238,0.121845,{"contract_symbol":668,"symbol":668,"bid":268,"ask":275,"last":669,"change":268,"changePercent":9,"volume":268,"openInterest":670,"open_interest":670,"iv":278,"implied_volatility":278,"delta":589,"gamma":271,"theta":671,"vega":672,"rho":542,"in_the_money":14},"CAT   261009P00650000",1.36,62,-0.000188,0.000057,{"strike":674,"call":675,"put":685,"callItm":44,"putItm":14,"isAtm":14},655,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":269,"implied_volatility":269,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":44},"CAT   261009C00655000",184.35,198.7,136.6,0.995535,0.000155,-0.080192,0.015178,0.122637,{"contract_symbol":686,"symbol":686,"bid":268,"ask":275,"last":687,"change":268,"changePercent":9,"volume":268,"openInterest":636,"open_interest":636,"iv":278,"implied_volatility":278,"delta":688,"gamma":286,"theta":689,"vega":690,"rho":558,"in_the_money":14},"CAT   261009P00655000",2.05,-0.000019,-0.000314,0.000095,{"strike":692,"call":693,"put":702,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":44},"CAT   261009C00660000",181.3,193.75,0.994433,0.000188,-0.097594,0.018472,0.123397,{"contract_symbol":703,"symbol":703,"bid":268,"ask":275,"last":704,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":278,"implied_volatility":278,"delta":705,"gamma":452,"theta":706,"vega":681,"rho":270,"in_the_money":14},"CAT   261009P00660000",0.21,-0.000032,-0.000515,{"strike":708,"call":709,"put":718,"callItm":44,"putItm":14,"isAtm":14},665,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"CAT   261009C00665000",175.3,188.75,0.993108,0.000228,-0.117918,0.022318,0.124119,{"contract_symbol":719,"symbol":719,"bid":268,"ask":275,"last":720,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":278,"implied_volatility":278,"delta":721,"gamma":309,"theta":722,"vega":723,"rho":285,"in_the_money":14},"CAT   261009P00665000",0.11,-0.000052,-0.000828,0.00025,{"strike":725,"call":726,"put":737,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":731,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":269,"implied_volatility":269,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":44},"CAT   261009C00670000",169.3,183.75,177.88,51.85,0.991524,0.000273,-0.141469,0.026776,0.124799,{"contract_symbol":738,"symbol":738,"bid":268,"ask":353,"last":739,"change":740,"changePercent":9,"volume":340,"openInterest":636,"open_interest":636,"iv":278,"implied_volatility":278,"delta":741,"gamma":320,"theta":742,"vega":743,"rho":744,"in_the_money":14},"CAT   261009P00670000",2.13,1.92,-0.000085,-0.001309,0.000395,-0.000014,{"strike":746,"call":747,"put":756,"callItm":44,"putItm":14,"isAtm":14},675,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":44},"CAT   261009C00675000",165.3,178.75,0.989645,0.000326,-0.168552,0.031902,0.12543,{"contract_symbol":757,"symbol":757,"bid":268,"ask":758,"last":759,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":278,"implied_volatility":278,"delta":760,"gamma":335,"theta":761,"vega":762,"rho":763,"in_the_money":14},"CAT   261009P00675000",4.35,1.12,-0.000136,-0.002032,0.000613,-0.000022,{"strike":765,"call":766,"put":775,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"CAT   261009C00680000",162.2,173.7,0.98743,0.000385,-0.199463,0.037752,0.126005,{"contract_symbol":776,"symbol":776,"bid":268,"ask":758,"last":94,"change":268,"changePercent":9,"volume":268,"openInterest":510,"open_interest":510,"iv":278,"implied_volatility":278,"delta":777,"gamma":349,"theta":778,"vega":779,"rho":780,"in_the_money":14},"CAT   261009P00680000",-0.000214,-0.0031,0.000936,-0.000035,{"strike":782,"call":783,"put":793,"callItm":44,"putItm":14,"isAtm":14},685,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":269,"implied_volatility":269,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":44},"CAT   261009C00685000",154.65,168.75,105.4,0.984837,0.000453,-0.234478,0.04438,0.126517,{"contract_symbol":794,"symbol":794,"bid":268,"ask":795,"last":112,"change":796,"changePercent":9,"volume":326,"openInterest":797,"open_interest":797,"iv":278,"implied_volatility":278,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"CAT   261009P00685000",0.17,-0.05,73,-0.00033,0.000023,-0.00465,0.001404,-0.000053,{"strike":804,"call":805,"put":814,"callItm":44,"putItm":14,"isAtm":14},690,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":44},"CAT   261009C00690000",152.65,162.1,0.981822,0.000529,-0.273852,0.051832,0.126958,{"contract_symbol":815,"symbol":815,"bid":268,"ask":51,"last":816,"change":687,"changePercent":9,"volume":51,"openInterest":817,"open_interest":817,"iv":278,"implied_volatility":278,"delta":818,"gamma":376,"theta":819,"vega":820,"rho":821,"in_the_money":14},"CAT   261009P00690000",2.16,47,-0.000502,-0.006863,0.002071,-0.000081,{"strike":823,"call":824,"put":834,"callItm":44,"putItm":14,"isAtm":14},695,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":269,"implied_volatility":269,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":44},"CAT   261009C00695000",147.75,157.05,99.25,0.978337,0.000614,-0.317804,0.060151,0.127321,{"contract_symbol":835,"symbol":835,"bid":268,"ask":556,"last":540,"change":836,"changePercent":9,"volume":510,"openInterest":837,"open_interest":837,"iv":278,"implied_volatility":278,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"CAT   261009P00695000",-0.1,41,-0.000752,0.000049,-0.009965,0.003008,-0.000122,{"strike":844,"call":845,"put":855,"callItm":44,"putItm":14,"isAtm":14},700,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":269,"implied_volatility":269,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":44},"CAT   261009C00700000",142.8,151.6,108,0.974334,0.000708,-0.366513,0.06937,0.127597,{"contract_symbol":856,"symbol":856,"bid":268,"ask":275,"last":857,"change":268,"changePercent":9,"volume":268,"openInterest":214,"open_interest":214,"iv":278,"implied_volatility":278,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":14},"CAT   261009P00700000",0.18,-0.001109,0.00007,-0.014242,0.004299,-0.00018,{"strike":864,"call":865,"put":874,"callItm":44,"putItm":14,"isAtm":14},705,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":44},"CAT   261009C00705000",137.8,146.6,0.969765,0.000811,-0.420107,0.079513,0.127778,{"contract_symbol":875,"symbol":875,"bid":268,"ask":876,"last":604,"change":877,"changePercent":9,"volume":51,"openInterest":878,"open_interest":878,"iv":278,"implied_volatility":278,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"CAT   261009P00705000",0.95,-0.15,18,-0.001612,0.000098,-0.020041,0.006049,-0.000262,{"strike":885,"call":886,"put":896,"callItm":44,"putItm":14,"isAtm":14},710,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":269,"implied_volatility":269,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":44},"CAT   261009C00710000",133.25,142.15,81.9,0.964581,0.000924,-0.478658,0.090595,0.127855,{"contract_symbol":897,"symbol":897,"bid":268,"ask":898,"last":353,"change":268,"changePercent":9,"volume":268,"openInterest":899,"open_interest":899,"iv":278,"implied_volatility":278,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"CAT   261009P00710000",3.2,57,-0.002308,0.000136,-0.027776,0.008384,-0.000375,{"strike":906,"call":907,"put":916,"callItm":44,"putItm":14,"isAtm":14},715,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":44},"CAT   261009C00715000",126.55,138.8,0.958734,0.001047,-0.542171,0.102616,0.12782,{"contract_symbol":917,"symbol":917,"bid":268,"ask":918,"last":919,"change":268,"changePercent":9,"volume":268,"openInterest":920,"open_interest":920,"iv":278,"implied_volatility":278,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"CAT   261009P00715000",1.88,0.67,52,-0.00326,0.000186,-0.037925,0.011447,-0.000529,{"strike":927,"call":928,"put":937,"callItm":44,"putItm":14,"isAtm":14},717.5,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"CAT   261009C00717500",125.75,133.45,0.955546,0.001112,-0.575772,0.108976,0.127759,{"contract_symbol":938,"symbol":938,"bid":268,"ask":898,"last":147,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":278,"implied_volatility":278,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"CAT   261009P00717500",-0.003853,0.000216,-0.044072,0.013302,-0.000626,{"strike":945,"call":946,"put":956,"callItm":44,"putItm":14,"isAtm":14},720,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":269,"implied_volatility":269,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":44},"CAT   261009C00720000",123.4,132.15,100,0.952176,0.001179,-0.610583,0.115565,0.127666,{"contract_symbol":957,"symbol":957,"bid":268,"ask":958,"last":540,"change":959,"changePercent":9,"volume":444,"openInterest":960,"open_interest":960,"iv":278,"implied_volatility":278,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":14},"CAT   261009P00720000",0.28,-0.46,55,-0.00454,0.000251,-0.051031,0.015403,-0.000738,{"strike":967,"call":968,"put":977,"callItm":44,"putItm":14,"isAtm":14},722.5,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":44},"CAT   261009C00722500",120.35,129.6,0.948617,0.001249,-0.646584,0.122379,0.127541,{"contract_symbol":978,"symbol":978,"bid":268,"ask":979,"last":184,"change":268,"changePercent":9,"volume":268,"openInterest":367,"open_interest":367,"iv":278,"implied_volatility":278,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"CAT   261009P00722500",2.19,-0.00533,0.000289,-0.058878,0.017771,-0.000867,{"strike":986,"call":987,"put":996,"callItm":44,"putItm":14,"isAtm":14},725,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":44},"CAT   261009C00725000",115.2,128.75,0.944863,0.001321,-0.683751,0.129413,0.127383,{"contract_symbol":997,"symbol":997,"bid":268,"ask":340,"last":147,"change":268,"changePercent":9,"volume":268,"openInterest":998,"open_interest":998,"iv":278,"implied_volatility":278,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"CAT   261009P00725000",34,-0.006237,0.000332,-0.06769,0.020431,-0.001014,{"strike":1005,"call":1006,"put":1015,"callItm":44,"putItm":14,"isAtm":14},727.5,{"contract_symbol":1007,"symbol":1007,"bid":989,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":44},"CAT   261009C00727500",124.65,0.7196,0.942651,0.001376,-0.698146,0.133489,0.127487,{"contract_symbol":1016,"symbol":1016,"bid":268,"ask":1017,"last":1018,"change":268,"changePercent":9,"volume":268,"openInterest":326,"open_interest":326,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"CAT   261009P00727500",2.02,0.34,0.4481,-0.006488,0.00035,-0.068908,0.021157,-0.001055,{"strike":1026,"call":1027,"put":1038,"callItm":44,"putItm":14,"isAtm":14},730,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":44},"CAT   261009C00730000",112.85,122.2,59.5,0.712,0.940394,0.001434,-0.712042,0.137598,0.127585,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":1044,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"CAT   261009P00730000",0.03,0.16,0.14,-0.16,232,97,0.4404,-0.006753,0.000369,-0.070163,0.02192,-0.001098,{"strike":1053,"call":1054,"put":1065,"callItm":44,"putItm":14,"isAtm":14},732.5,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1058,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":44},"CAT   261009C00732500",110.35,119.7,82.5,0.7042,0.938089,0.001493,-0.725439,0.141742,0.127674,{"contract_symbol":1066,"symbol":1066,"bid":268,"ask":1067,"last":366,"change":1068,"changePercent":9,"volume":1069,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"CAT   261009P00732500",0.2,-0.23,136,12,0.4336,-0.007137,0.000394,-0.072544,0.023017,-0.00116,{"strike":1078,"call":1079,"put":1091,"callItm":44,"putItm":14,"isAtm":14},735,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":268,"changePercent":9,"volume":268,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":44},"CAT   261009C00735000",108.55,118.85,82,9,0.6962,0.935732,0.001555,-0.738337,0.145926,0.127756,{"contract_symbol":1092,"symbol":1092,"bid":268,"ask":1093,"last":795,"change":1094,"changePercent":9,"volume":194,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":14},"CAT   261009P00735000",0.39,-0.29,36,0.4276,-0.007633,0.000424,-0.075892,0.02442,-0.00124,{"strike":1103,"call":1104,"put":1114,"callItm":44,"putItm":14,"isAtm":14},737.5,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":44},"CAT   261009C00737500",105.3,116.35,0.6879,0.933322,0.001619,-0.750735,0.150153,0.127828,{"contract_symbol":1115,"symbol":1115,"bid":268,"ask":1116,"last":1117,"change":556,"changePercent":9,"volume":51,"openInterest":380,"open_interest":380,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":14},"CAT   261009P00737500",4.4,0.62,0.4214,-0.008146,0.000455,-0.079194,0.025859,-0.001323,{"strike":1125,"call":1126,"put":1136,"callItm":44,"putItm":14,"isAtm":14},740,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":890,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":44},"CAT   261009C00740000",102.95,112.4,0.6795,0.930854,0.001686,-0.762632,0.154427,0.127892,{"contract_symbol":1137,"symbol":1137,"bid":268,"ask":1018,"last":572,"change":1138,"changePercent":9,"volume":878,"openInterest":218,"open_interest":218,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"CAT   261009P00740000",-0.54,0.4149,-0.008675,0.000489,-0.082413,0.027327,-0.001409,{"strike":1146,"call":1147,"put":1157,"callItm":44,"putItm":14,"isAtm":14},742.5,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":44},"CAT   261009C00742500",100.45,109.7,0.6708,0.928326,0.001755,-0.774023,0.158751,0.127946,{"contract_symbol":1158,"symbol":1158,"bid":268,"ask":147,"last":604,"change":1159,"changePercent":9,"volume":878,"openInterest":444,"open_interest":444,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"CAT   261009P00742500",-0.78,0.4083,-0.009221,0.000524,-0.085551,0.028826,-0.001497,{"strike":1167,"call":1168,"put":1179,"callItm":44,"putItm":14,"isAtm":14},745,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":44},"CAT   261009C00745000",97.9,107.2,70.35,0.662,0.925732,0.001828,-0.784906,0.163129,0.12799,{"contract_symbol":1180,"symbol":1180,"bid":268,"ask":1181,"last":353,"change":1182,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"CAT   261009P00745000",0.36,-0.36,197,146,0.4015,-0.009784,0.000561,-0.088608,0.030361,-0.001589,{"strike":1192,"call":1193,"put":1203,"callItm":44,"putItm":14,"isAtm":14},747.5,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":44},"CAT   261009C00747500",95.45,104.75,0.653,0.923071,0.001903,-0.795275,0.167564,0.128023,{"contract_symbol":1204,"symbol":1204,"bid":268,"ask":1205,"last":1206,"change":1207,"changePercent":9,"volume":380,"openInterest":431,"open_interest":431,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":14},"CAT   261009P00747500",1.03,0.24,-0.48,0.3946,-0.010367,0.0006,-0.091585,0.031933,-0.001683,{"strike":1215,"call":1216,"put":1227,"callItm":44,"putItm":14,"isAtm":14},750,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":1221,"implied_volatility":1221,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":44},"CAT   261009C00750000",92.8,102.2,76.6,0.6438,0.920336,0.001982,-0.805125,0.172062,0.128044,{"contract_symbol":1228,"symbol":1228,"bid":268,"ask":958,"last":958,"change":1229,"changePercent":9,"volume":998,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":14},"CAT   261009P00750000",-0.55,626,0.3875,-0.010971,0.000642,-0.094481,0.033547,-0.001781,{"strike":1238,"call":1239,"put":1250,"callItm":44,"putItm":14,"isAtm":14},755,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":268,"changePercent":9,"volume":268,"openInterest":326,"open_interest":326,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":44},"CAT   261009C00755000",88.65,98.65,68.55,0.6249,0.914631,0.002152,-0.823239,0.18126,0.128048,{"contract_symbol":1251,"symbol":1251,"bid":720,"ask":1252,"last":704,"change":1253,"changePercent":9,"volume":1254,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":14},"CAT   261009P00755000",0.27,-0.65,53,145,0.3732,-0.012304,0.000737,-0.100517,0.037058,-0.001996,{"strike":1263,"call":1264,"put":1275,"callItm":44,"putItm":14,"isAtm":14},760,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":268,"changePercent":9,"volume":268,"openInterest":198,"open_interest":198,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":44},"CAT   261009C00760000",83.3,93.3,61.44,0.6053,0.908575,0.002338,-0.83918,0.190757,0.127997,{"contract_symbol":1276,"symbol":1276,"bid":300,"ask":157,"last":393,"change":1277,"changePercent":9,"volume":837,"openInterest":950,"open_interest":950,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":14},"CAT   261009P00760000",-1.06,0.3614,-0.014398,0.000871,-0.111492,0.042448,-0.002335,{"strike":1285,"call":1286,"put":1297,"callItm":44,"putItm":14,"isAtm":14},765,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":1290,"change":268,"changePercent":9,"volume":268,"openInterest":510,"open_interest":510,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":44},"CAT   261009C00765000",78.65,86.9,54,0.585,0.902121,0.002544,-0.852862,0.200594,0.127883,{"contract_symbol":1298,"symbol":1298,"bid":1067,"ask":1299,"last":1300,"change":1301,"changePercent":9,"volume":1302,"openInterest":1303,"open_interest":1303,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":14},"CAT   261009P00765000",0.43,0.3,-1.33,22,87,0.3552,-0.018347,0.001091,-0.13485,0.052241,-0.002976,{"strike":1311,"call":1312,"put":1325,"callItm":44,"putItm":14,"isAtm":14},770,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":1316,"change":1317,"changePercent":9,"volume":605,"openInterest":1318,"open_interest":1318,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":44},"CAT   261009C00770000",73.85,81.95,78.83,18.26,109,0.564,0.895213,0.002773,-0.864179,0.210812,0.127696,{"contract_symbol":1326,"symbol":1326,"bid":406,"ask":1327,"last":1067,"change":1328,"changePercent":9,"volume":1329,"openInterest":1330,"open_interest":1330,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":14},"CAT   261009P00770000",0.54,-1.55,80,133,0.3488,-0.023268,0.001359,-0.161944,0.063888,-0.003775,{"strike":1338,"call":1339,"put":1352,"callItm":44,"putItm":14,"isAtm":14},775,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":1344,"changePercent":9,"volume":444,"openInterest":1345,"open_interest":1345,"iv":1346,"implied_volatility":1346,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":44},"CAT   261009C00775000",68.9,77.6,67.86,11.81,114,0.5424,0.887784,0.003029,-0.873002,0.221463,0.127426,{"contract_symbol":1353,"symbol":1353,"bid":147,"ask":1354,"last":1355,"change":1356,"changePercent":9,"volume":210,"openInterest":1357,"open_interest":1357,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":1360,"theta":1361,"vega":1362,"rho":1363,"in_the_money":14},"CAT   261009P00775000",0.61,0.47,-2.58,123,0.3418,-0.029255,0.001679,-0.192225,0.077369,-0.004747,{"strike":1365,"call":1366,"put":1377,"callItm":44,"putItm":14,"isAtm":14},780,{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":1370,"change":268,"changePercent":9,"volume":268,"openInterest":277,"open_interest":277,"iv":1371,"implied_volatility":1371,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":44},"CAT   261009C00780000",63.75,71.65,40.15,0.52,0.87975,0.003318,-0.879169,0.232601,0.127059,{"contract_symbol":1378,"symbol":1378,"bid":58,"ask":1379,"last":1380,"change":1381,"changePercent":9,"volume":1382,"openInterest":1383,"open_interest":1383,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"CAT   261009P00780000",0.97,0.64,-2.04,236,367,0.333,-0.035936,0.002042,-0.221914,0.091678,-0.005832,{"strike":1391,"call":1392,"put":1403,"callItm":44,"putItm":14,"isAtm":14},785,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":268,"changePercent":9,"volume":268,"openInterest":1084,"open_interest":1084,"iv":1397,"implied_volatility":1397,"delta":1398,"gamma":1399,"theta":1400,"vega":1401,"rho":1402,"in_the_money":44},"CAT   261009C00785000",59.25,67.55,46.5,0.4973,0.870898,0.003646,-0.883479,0.244441,0.126561,{"contract_symbol":1404,"symbol":1404,"bid":1405,"ask":1406,"last":1407,"change":1408,"changePercent":9,"volume":1254,"openInterest":1254,"open_interest":1254,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":14},"CAT   261009P00785000",0.51,1.04,0.76,-2.84,0.3245,-0.044333,0.002485,-0.256482,0.108738,-0.007195,{"strike":1416,"call":1417,"put":1428,"callItm":44,"putItm":14,"isAtm":14},790,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1421,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":44},"CAT   261009C00790000",54.85,63.3,40,0.477,0.859661,0.004025,-0.89749,0.258851,0.125667,{"contract_symbol":1429,"symbol":1429,"bid":1327,"ask":1430,"last":1431,"change":1432,"changePercent":9,"volume":1433,"openInterest":1434,"open_interest":1434,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"CAT   261009P00790000",1.43,1.07,-6.71,38,66,0.331,-0.062979,0.003219,-0.345588,0.143644,-0.010237,{"strike":1442,"call":1443,"put":1454,"callItm":44,"putItm":14,"isAtm":14},795,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":1447,"change":268,"changePercent":9,"volume":268,"openInterest":194,"open_interest":194,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":44},"CAT   261009C00795000",50.3,57.85,24.87,0.4665,0.8421,0.004453,-0.949624,0.280065,0.123709,{"contract_symbol":1455,"symbol":1455,"bid":1456,"ask":1457,"last":1458,"change":1459,"changePercent":9,"volume":797,"openInterest":1460,"open_interest":1460,"iv":1461,"implied_volatility":1461,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":14},"CAT   261009P00795000",1.27,1.81,1.62,-3.48,58,0.3364,-0.085372,0.003997,-0.443193,0.181264,-0.013897,{"strike":1468,"call":1469,"put":1479,"callItm":44,"putItm":14,"isAtm":14},797.5,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1460,"last":1472,"change":268,"changePercent":9,"volume":268,"openInterest":431,"open_interest":431,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":44},"CAT   261009C00797500",48.1,36.5,0.4626,0.831877,0.004678,-0.98087,0.291723,0.122488,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":1483,"change":1484,"changePercent":9,"volume":1485,"openInterest":998,"open_interest":998,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":14},"CAT   261009P00797500",1.37,2.42,1.82,-4.43,30,0.3363,-0.096444,0.004377,-0.485063,0.198431,-0.015708,{"strike":1493,"call":1494,"put":1507,"callItm":44,"putItm":14,"isAtm":14},800,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":1498,"change":1499,"changePercent":9,"volume":1500,"openInterest":202,"open_interest":202,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":44},"CAT   261009C00800000",45.8,53.1,51.8,29.43,33,0.458,0.82145,0.00491,-1.008973,0.303118,0.121234,{"contract_symbol":1508,"symbol":1508,"bid":1509,"ask":1510,"last":1511,"change":1512,"changePercent":9,"volume":1513,"openInterest":1514,"open_interest":1514,"iv":1515,"implied_volatility":1515,"delta":1516,"gamma":1517,"theta":1518,"vega":1519,"rho":1520,"in_the_money":14},"CAT   261009P00800000",1.8,2.46,1.93,-1.72,78,79,0.3349,-0.107604,0.00476,-0.523059,0.214892,-0.017533,{"strike":1522,"call":1523,"put":1534,"callItm":44,"putItm":14,"isAtm":14},802.5,{"contract_symbol":1524,"symbol":1524,"bid":1525,"ask":1254,"last":1526,"change":1527,"changePercent":9,"volume":340,"openInterest":194,"open_interest":194,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":44},"CAT   261009C00802500",43.65,47.75,27.93,0.4526,0.810794,0.00515,-1.033845,0.314262,0.119943,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":275,"last":1537,"change":1538,"changePercent":9,"volume":340,"openInterest":525,"open_interest":525,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":14},"CAT   261009P00802500",1.57,2.33,-6.22,0.3332,-0.119557,0.005157,-0.561008,0.231654,-0.019488,{"strike":1546,"call":1547,"put":1560,"callItm":44,"putItm":14,"isAtm":14},805,{"contract_symbol":1548,"symbol":1548,"bid":1549,"ask":1550,"last":1551,"change":1552,"changePercent":9,"volume":510,"openInterest":1553,"open_interest":1553,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":44},"CAT   261009C00805000",41.2,49.85,53.3,34.78,31,0.4466,0.799869,0.005401,-1.055496,0.325182,0.11861,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":1564,"change":1565,"changePercent":9,"volume":1302,"openInterest":1566,"open_interest":1566,"iv":1567,"implied_volatility":1567,"delta":1568,"gamma":1569,"theta":1570,"vega":1571,"rho":1572,"in_the_money":14},"CAT   261009P00805000",1.95,3.45,2.9,-6.4,81,0.3311,-0.132236,0.005568,-0.598105,0.248528,-0.021562,{"strike":1574,"call":1575,"put":1586,"callItm":44,"putItm":14,"isAtm":14},807.5,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":268,"changePercent":9,"volume":268,"openInterest":431,"open_interest":431,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":44},"CAT   261009C00807500",39.85,49.35,26.6,0.4399,0.788631,0.005664,-1.073918,0.335898,0.117227,{"contract_symbol":1587,"symbol":1587,"bid":1588,"ask":1589,"last":1590,"change":1591,"changePercent":9,"volume":431,"openInterest":1592,"open_interest":1592,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":14},"CAT   261009P00807500",2.47,3.8,3.35,-6.64,106,0.3279,-0.14514,0.005991,-0.631074,0.264805,-0.023673,{"strike":1600,"call":1601,"put":1613,"callItm":44,"putItm":14,"isAtm":14},810,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":1606,"changePercent":9,"volume":367,"openInterest":1434,"open_interest":1434,"iv":1607,"implied_volatility":1607,"delta":1608,"gamma":1609,"theta":1610,"vega":1611,"rho":1612,"in_the_money":44},"CAT   261009C00810000",37.65,46.25,38.33,9.93,0.4325,0.777033,0.005941,-1.089079,0.346427,0.115786,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":1616,"last":1617,"change":1618,"changePercent":9,"volume":1078,"openInterest":1290,"open_interest":1290,"iv":1619,"implied_volatility":1619,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":14},"CAT   261009P00810000",2.84,4.15,3.33,-5.87,0.3237,-0.158412,0.006431,-0.660334,0.280661,-0.025843,{"strike":1626,"call":1627,"put":1638,"callItm":44,"putItm":14,"isAtm":14},812.5,{"contract_symbol":1628,"symbol":1628,"bid":1629,"ask":1630,"last":1631,"change":268,"changePercent":9,"volume":268,"openInterest":510,"open_interest":510,"iv":1632,"implied_volatility":1632,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":1637,"in_the_money":44},"CAT   261009C00812500",35.7,44.5,18.17,0.4246,0.765021,0.006234,-1.100922,0.356779,0.114279,{"contract_symbol":1639,"symbol":1639,"bid":898,"ask":1640,"last":1641,"change":1642,"changePercent":9,"volume":340,"openInterest":605,"open_interest":605,"iv":1643,"implied_volatility":1643,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":14},"CAT   261009P00812500",6.05,3.78,-14.67,0.3203,-0.173324,0.006889,-0.692492,0.297469,-0.028284,{"strike":1650,"call":1651,"put":1663,"callItm":44,"putItm":14,"isAtm":14},815,{"contract_symbol":1652,"symbol":1652,"bid":1653,"ask":1654,"last":1655,"change":1656,"changePercent":9,"volume":620,"openInterest":206,"open_interest":206,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":44},"CAT   261009C00815000",33.05,41.65,38.54,14.64,0.4159,0.752537,0.006544,-1.109371,0.36696,0.112697,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":367,"last":1666,"change":1667,"changePercent":9,"volume":1255,"openInterest":214,"open_interest":214,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":14},"CAT   261009P00815000",3.5,4.52,-6.88,0.3176,-0.189923,0.007357,-0.727174,0.314994,-0.031005,{"strike":1675,"call":1676,"put":1688,"callItm":44,"putItm":14,"isAtm":14},817.5,{"contract_symbol":1677,"symbol":1677,"bid":1678,"ask":1679,"last":1680,"change":620,"changePercent":9,"volume":380,"openInterest":1681,"open_interest":1681,"iv":1682,"implied_volatility":1682,"delta":1683,"gamma":1684,"theta":1685,"vega":1686,"rho":1687,"in_the_money":44},"CAT   261009C00817500",31.15,38.3,35.85,60,0.4067,0.739514,0.006876,-1.114319,0.376971,0.111029,{"contract_symbol":1689,"symbol":1689,"bid":1616,"ask":1690,"last":1691,"change":1692,"changePercent":9,"volume":1693,"openInterest":1694,"open_interest":1694,"iv":1695,"implied_volatility":1695,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":14},"CAT   261009P00817500",7.9,5.26,-10.14,26,67,0.3202,-0.21135,0.007781,-0.781704,0.33588,-0.034535,{"strike":1702,"call":1703,"put":1716,"callItm":44,"putItm":14,"isAtm":14},820,{"contract_symbol":1704,"symbol":1704,"bid":1705,"ask":1706,"last":1707,"change":1708,"changePercent":9,"volume":525,"openInterest":1709,"open_interest":1709,"iv":1710,"implied_volatility":1710,"delta":1711,"gamma":1712,"theta":1713,"vega":1714,"rho":1715,"in_the_money":44},"CAT   261009C00820000",30.1,35.9,32.79,13.99,94,0.3969,0.725846,0.00723,-1.115858,0.386826,0.109258,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":1720,"change":1721,"changePercent":9,"volume":1722,"openInterest":1723,"open_interest":1723,"iv":1724,"implied_volatility":1724,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":14},"CAT   261009P00820000",4.7,6.65,5.28,-8.11,64,91,0.3265,-0.236035,0.008127,-0.848621,0.357662,-0.038621,{"strike":1731,"call":1732,"put":1744,"callItm":44,"putItm":14,"isAtm":14},822.5,{"contract_symbol":1733,"symbol":1733,"bid":1734,"ask":1500,"last":1735,"change":1736,"changePercent":9,"volume":431,"openInterest":1737,"open_interest":1737,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":44},"CAT   261009C00822500",28.45,27.35,8.09,16,0.3878,0.710853,0.007591,-1.118731,0.396888,0.107266,{"contract_symbol":1745,"symbol":1745,"bid":367,"ask":1746,"last":1747,"change":1748,"changePercent":9,"volume":620,"openInterest":1749,"open_interest":1749,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":14},"CAT   261009P00822500",8.1,6.01,-10.74,102,0.3308,-0.26005,0.008446,-0.90559,0.376646,-0.042602,{"strike":1757,"call":1758,"put":1770,"callItm":44,"putItm":14,"isAtm":14},825,{"contract_symbol":1759,"symbol":1759,"bid":1579,"ask":1760,"last":1761,"change":1762,"changePercent":9,"volume":367,"openInterest":1763,"open_interest":1763,"iv":1764,"implied_volatility":1764,"delta":1765,"gamma":1766,"theta":1767,"vega":1768,"rho":1769,"in_the_money":44},"CAT   261009C00825000",31.85,28.44,10.57,210,0.384,0.692627,0.007883,-1.138946,0.408092,0.104712,{"contract_symbol":1771,"symbol":1771,"bid":1772,"ask":1773,"last":1774,"change":1775,"changePercent":9,"volume":1302,"openInterest":1776,"open_interest":1776,"iv":1777,"implied_volatility":1777,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":14},"CAT   261009P00825000",5.85,9.5,6.36,-9.64,39,0.3334,-0.28357,0.00875,-0.952786,0.393235,-0.046503,{"strike":1784,"call":1785,"put":1797,"callItm":44,"putItm":14,"isAtm":14},827.5,{"contract_symbol":1786,"symbol":1786,"bid":1787,"ask":1788,"last":1789,"change":1790,"changePercent":9,"volume":431,"openInterest":326,"open_interest":326,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":44},"CAT   261009C00827500",24.85,30.2,26.1,8.6,0.3835,0.672339,0.008109,-1.168717,0.419274,0.101796,{"contract_symbol":1798,"symbol":1798,"bid":1799,"ask":1800,"last":1801,"change":1802,"changePercent":9,"volume":620,"openInterest":277,"open_interest":277,"iv":1803,"implied_volatility":1803,"delta":1804,"gamma":1805,"theta":1806,"vega":1807,"rho":1808,"in_the_money":14},"CAT   261009P00827500",6.3,9.25,7.6,-11.55,0.3343,-0.306843,0.009048,-0.990869,0.407782,-0.050365,{"strike":1810,"call":1811,"put":1825,"callItm":44,"putItm":14,"isAtm":14},830,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1814,"last":1815,"change":1816,"changePercent":9,"volume":1817,"openInterest":1818,"open_interest":1818,"iv":1819,"implied_volatility":1819,"delta":1820,"gamma":1821,"theta":1822,"vega":1823,"rho":1824,"in_the_money":44},"CAT   261009C00830000",23.3,28.5,25.81,10.33,29,107,0.382,0.651886,0.008335,-1.191633,0.429208,0.098852,{"contract_symbol":1826,"symbol":1826,"bid":1827,"ask":1828,"last":1801,"change":1829,"changePercent":9,"volume":214,"openInterest":1830,"open_interest":1830,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":14},"CAT   261009P00830000",7.15,10.6,-12.95,163,0.3338,-0.330086,0.009345,-1.020269,0.420522,-0.054223,{"strike":1838,"call":1839,"put":1853,"callItm":44,"putItm":14,"isAtm":14},835,{"contract_symbol":1840,"symbol":1840,"bid":1841,"ask":1842,"last":1843,"change":1844,"changePercent":9,"volume":1845,"openInterest":1846,"open_interest":1846,"iv":1847,"implied_volatility":1847,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":1852,"in_the_money":44},"CAT   261009C00835000",20.05,25.3,21.55,8.44,43,56,0.3755,0.610167,0.0088,-1.215486,0.445422,0.092833,{"contract_symbol":1854,"symbol":1854,"bid":1084,"ask":1855,"last":510,"change":1856,"changePercent":9,"volume":1857,"openInterest":367,"open_interest":367,"iv":1858,"implied_volatility":1858,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":14},"CAT   261009P00835000",11.6,-18.93,300,0.3287,-0.377272,0.009954,-1.053874,0.441102,-0.062049,{"strike":258,"call":1865,"put":1878,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":1866,"symbol":1866,"bid":1867,"ask":1868,"last":1869,"change":1870,"changePercent":9,"volume":1871,"openInterest":670,"open_interest":670,"iv":1872,"implied_volatility":1872,"delta":1873,"gamma":1874,"theta":1875,"vega":1876,"rho":1877,"in_the_money":44},"CAT   261009C00840000",17.3,21.25,19.85,7.23,70,0.3644,0.566444,0.009299,-1.209664,0.456758,0.086496,{"contract_symbol":1879,"symbol":1879,"bid":1828,"ask":1880,"last":1881,"change":1882,"changePercent":9,"volume":71,"openInterest":1693,"open_interest":1693,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":14},"CAT   261009P00840000",14.3,12.5,-15.77,0.3184,-0.426726,0.010608,-1.053873,0.455362,-0.070237,{"strike":1890,"call":1891,"put":1904,"callItm":44,"putItm":14,"isAtm":44},845,{"contract_symbol":1892,"symbol":1892,"bid":1893,"ask":1894,"last":1895,"change":1896,"changePercent":9,"volume":1897,"openInterest":605,"open_interest":605,"iv":1898,"implied_volatility":1898,"delta":1899,"gamma":1900,"theta":1901,"vega":1902,"rho":1903,"in_the_money":44},"CAT   261009C00845000",13.65,18.1,16.8,7.3,68,0.3487,0.519398,0.009843,-1.17241,0.46265,0.079629,{"contract_symbol":1905,"symbol":1905,"bid":1906,"ask":1907,"last":1908,"change":1909,"changePercent":9,"volume":1910,"openInterest":444,"open_interest":444,"iv":1911,"implied_volatility":1911,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1916,"in_the_money":14},"CAT   261009P00845000",13.5,15.05,14.5,-15.7,45,0.3028,-0.480365,0.011333,-1.018228,0.462636,-0.079091,{"strike":1918,"call":1919,"put":1932,"callItm":14,"putItm":44,"isAtm":14},850,{"contract_symbol":1920,"symbol":1920,"bid":1921,"ask":1922,"last":1923,"change":1924,"changePercent":9,"volume":1044,"openInterest":1925,"open_interest":1925,"iv":1926,"implied_volatility":1926,"delta":1927,"gamma":1928,"theta":1929,"vega":1930,"rho":1931,"in_the_money":14},"CAT   261009C00850000",12.2,14.2,14.51,5.96,144,0.3428,0.469408,0.009995,-1.150491,0.461835,0.072163,{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":1936,"change":1937,"changePercent":9,"volume":1070,"openInterest":525,"open_interest":525,"iv":1938,"implied_volatility":1938,"delta":1939,"gamma":1940,"theta":1941,"vega":1942,"rho":1943,"in_the_money":44},"CAT   261009P00850000",15.2,18.45,16.66,-14.77,0.286,-0.540037,0.011951,-0.958138,0.460863,-0.088949,{"strike":1945,"call":1946,"put":1957,"callItm":14,"putItm":44,"isAtm":14},855,{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":1950,"change":1951,"changePercent":9,"volume":1553,"openInterest":920,"open_interest":920,"iv":1926,"implied_volatility":1926,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":14},"CAT   261009C00855000",10.2,11.95,10.9,4.2,0.42019,0.009822,-1.130866,0.453897,0.064721,{"contract_symbol":1958,"symbol":1958,"bid":878,"ask":1959,"last":1960,"change":268,"changePercent":9,"volume":268,"openInterest":878,"open_interest":878,"iv":1961,"implied_volatility":1961,"delta":1962,"gamma":1963,"theta":1964,"vega":1965,"rho":1966,"in_the_money":44},"CAT   261009P00855000",22.5,35.65,0.2982,-0.594085,0.011199,-0.976,0.450256,-0.098215,{"strike":1968,"call":1969,"put":1979,"callItm":14,"putItm":44,"isAtm":14},860,{"contract_symbol":1970,"symbol":1970,"bid":1971,"ask":1972,"last":1084,"change":1590,"changePercent":9,"volume":1513,"openInterest":1290,"open_interest":1290,"iv":1973,"implied_volatility":1973,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":14},"CAT   261009C00860000",8.45,9.9,0.3374,0.370228,0.009639,-1.07537,0.438469,0.05716,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":1983,"change":1984,"changePercent":9,"volume":1985,"openInterest":51,"open_interest":51,"iv":1986,"implied_volatility":1986,"delta":1987,"gamma":1988,"theta":1989,"vega":1990,"rho":1991,"in_the_money":44},"CAT   261009P00860000",19.95,26.55,22.8,-20.7,13,0.3061,-0.644214,0.010485,-0.962286,0.432593,-0.106867,{"strike":1993,"call":1994,"put":2007,"callItm":14,"putItm":44,"isAtm":14},865,{"contract_symbol":1995,"symbol":1995,"bid":1996,"ask":1997,"last":1998,"change":1999,"changePercent":9,"volume":2000,"openInterest":797,"open_interest":797,"iv":2001,"implied_volatility":2001,"delta":2002,"gamma":2003,"theta":2004,"vega":2005,"rho":2006,"in_the_money":14},"CAT   261009C00865000",6.15,8.15,7.33,2.52,355,0.3285,0.319137,0.009366,-0.990184,0.414739,0.0494,{"contract_symbol":2008,"symbol":2008,"bid":2009,"ask":1817,"last":2010,"change":2011,"changePercent":9,"volume":367,"openInterest":340,"open_interest":340,"iv":2012,"implied_volatility":2012,"delta":2013,"gamma":2014,"theta":2015,"vega":2016,"rho":2017,"in_the_money":44},"CAT   261009P00865000",24.65,27.95,-33.7,0.3085,-0.692669,0.009813,-0.914929,0.408067,-0.115251,{"strike":2019,"call":2020,"put":2033,"callItm":14,"putItm":44,"isAtm":14},870,{"contract_symbol":2021,"symbol":2021,"bid":2022,"ask":2023,"last":2024,"change":2025,"changePercent":9,"volume":2026,"openInterest":218,"open_interest":218,"iv":2027,"implied_volatility":2027,"delta":2028,"gamma":2029,"theta":2030,"vega":2031,"rho":2032,"in_the_money":14},"CAT   261009C00870000",5.45,7.05,6.16,2.49,90,0.3293,0.27546,0.008734,-0.927985,0.387733,0.042699,{"contract_symbol":2034,"symbol":2034,"bid":2035,"ask":2036,"last":2037,"change":268,"changePercent":9,"volume":268,"openInterest":367,"open_interest":367,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":44},"CAT   261009P00870000",27.55,32.7,51.5,0.3051,-0.741263,0.009135,-0.832896,0.375663,-0.123658,{"strike":2045,"call":2046,"put":2057,"callItm":14,"putItm":44,"isAtm":14},875,{"contract_symbol":2047,"symbol":2047,"bid":1116,"ask":2048,"last":2049,"change":669,"changePercent":9,"volume":2050,"openInterest":1722,"open_interest":1722,"iv":2051,"implied_volatility":2051,"delta":2052,"gamma":2053,"theta":2054,"vega":2055,"rho":2056,"in_the_money":14},"CAT   261009C00875000",5.55,4.71,121,0.3331,0.237506,0.007992,-0.868937,0.358887,0.036852,{"contract_symbol":2058,"symbol":2058,"bid":2059,"ask":2060,"last":1421,"change":2061,"changePercent":9,"volume":340,"openInterest":1084,"open_interest":1084,"iv":2062,"implied_volatility":2062,"delta":2063,"gamma":2064,"theta":2065,"vega":2066,"rho":2067,"in_the_money":44},"CAT   261009P00875000",29.3,37,-11,0.2951,-0.791577,0.008374,-0.714562,0.333139,-0.132342,{"strike":2069,"call":2070,"put":2080,"callItm":14,"putItm":44,"isAtm":14},880,{"contract_symbol":2071,"symbol":2071,"bid":1665,"ask":2072,"last":431,"change":2073,"changePercent":9,"volume":2074,"openInterest":1421,"open_interest":1421,"iv":2075,"implied_volatility":2075,"delta":1295,"gamma":2076,"theta":2077,"vega":2078,"rho":2079,"in_the_money":14},"CAT   261009C00880000",4.6,1.56,95,0.3329,0.007255,-0.787958,0.325634,0.031165,{"contract_symbol":2081,"symbol":2081,"bid":2082,"ask":1654,"last":2083,"change":2084,"changePercent":9,"volume":510,"openInterest":1070,"open_interest":1070,"iv":2085,"implied_volatility":2085,"delta":2086,"gamma":2087,"theta":2088,"vega":2089,"rho":2090,"in_the_money":44},"CAT   261009P00880000",34.3,31.5,-34.63,0.2814,-0.841577,0.007399,-0.574041,0.280674,-0.141009,{"strike":2092,"call":2093,"put":2102,"callItm":14,"putItm":44,"isAtm":14},885,{"contract_symbol":2094,"symbol":2094,"bid":2095,"ask":2096,"last":898,"change":876,"changePercent":9,"volume":1817,"openInterest":920,"open_interest":920,"iv":1803,"implied_volatility":1803,"delta":2097,"gamma":2098,"theta":2099,"vega":2100,"rho":2101,"in_the_money":14},"CAT   261009C00885000",2.55,3.85,0.168697,0.006487,-0.710392,0.292364,0.026237,{"contract_symbol":2103,"symbol":2103,"bid":2104,"ask":2105,"last":2106,"change":268,"changePercent":9,"volume":268,"openInterest":541,"open_interest":541,"iv":2107,"implied_volatility":2107,"delta":2108,"gamma":2109,"theta":2110,"vega":2111,"rho":2112,"in_the_money":44},"CAT   261009P00885000",36.55,45.65,65,0.2602,-0.893316,0.006089,-0.403832,0.213565,-0.149979,{"strike":2114,"call":2115,"put":2126,"callItm":14,"putItm":44,"isAtm":14},890,{"contract_symbol":2116,"symbol":2116,"bid":2117,"ask":1563,"last":2118,"change":759,"changePercent":9,"volume":2119,"openInterest":899,"open_interest":899,"iv":2120,"implied_volatility":2120,"delta":2121,"gamma":2122,"theta":2123,"vega":2124,"rho":2125,"in_the_money":14},"CAT   261009C00890000",2.07,2.91,92,0.3373,0.141813,0.005734,-0.639043,0.260691,0.022074,{"contract_symbol":2127,"symbol":2127,"bid":2128,"ask":2129,"last":2130,"change":268,"changePercent":9,"volume":268,"openInterest":326,"open_interest":326,"iv":2131,"implied_volatility":2131,"delta":2132,"gamma":2133,"theta":2134,"vega":2135,"rho":2136,"in_the_money":44},"CAT   261009P00890000",41.05,51.05,68.08,0.2462,-0.931049,0.004643,-0.275731,0.154091,-0.156808,{"strike":2138,"call":2139,"put":2150,"callItm":14,"putItm":44,"isAtm":14},895,{"contract_symbol":2140,"symbol":2140,"bid":2141,"ask":1564,"last":2142,"change":2143,"changePercent":9,"volume":1070,"openInterest":198,"open_interest":198,"iv":2144,"implied_volatility":2144,"delta":2145,"gamma":2146,"theta":2147,"vega":2148,"rho":2149,"in_the_money":14},"CAT   261009C00895000",1.69,2.28,0.7,0.3382,0.117019,0.005005,-0.560772,0.228167,0.018231,{"contract_symbol":2151,"symbol":2151,"bid":2152,"ask":2153,"last":2154,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":44},"CAT   261009P00895000",45.4,55.35,72,0.2539,-0.944993,0.003773,-0.238406,0.129171,-0.159938,{"strike":2162,"call":2163,"put":2175,"callItm":14,"putItm":44,"isAtm":14},900,{"contract_symbol":2164,"symbol":2164,"bid":2165,"ask":2166,"last":1458,"change":353,"changePercent":9,"volume":2167,"openInterest":2168,"open_interest":2168,"iv":2169,"implied_volatility":2169,"delta":2170,"gamma":2171,"theta":2172,"vega":2173,"rho":2174,"in_the_money":14},"CAT   261009C00900000",1.5,1.98,673,797,0.3429,0.098304,0.004353,-0.501513,0.201231,0.015323,{"contract_symbol":2176,"symbol":2176,"bid":2177,"ask":2178,"last":1681,"change":2179,"changePercent":9,"volume":340,"openInterest":1084,"open_interest":1084,"iv":2180,"implied_volatility":2180,"delta":2181,"gamma":2182,"theta":2183,"vega":2184,"rho":2185,"in_the_money":44},"CAT   261009P00900000",51.3,59.3,-56,0.2711,-0.949946,0.003279,-0.236162,0.119849,-0.161664,{"strike":2187,"call":2188,"put":2198,"callItm":14,"putItm":44,"isAtm":14},905,{"contract_symbol":2189,"symbol":2189,"bid":2190,"ask":340,"last":2191,"change":117,"changePercent":9,"volume":2192,"openInterest":1095,"open_interest":1095,"iv":1331,"implied_volatility":1331,"delta":2193,"gamma":2194,"theta":2195,"vega":2196,"rho":2197,"in_the_money":14},"CAT   261009C00905000",0.92,1.14,84,0.083099,0.003778,-0.450258,0.177629,0.012958,{"contract_symbol":2199,"symbol":2199,"bid":2200,"ask":2201,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2202,"implied_volatility":2202,"delta":2203,"gamma":2204,"theta":2205,"vega":2206,"rho":2207,"in_the_money":44},"CAT   261009P00905000",52.8,62.75,0.2885,-0.953806,0.00289,-0.235663,0.112395,-0.163217,{"strike":2209,"call":2210,"put":2220,"callItm":14,"putItm":44,"isAtm":14},910,{"contract_symbol":2211,"symbol":2211,"bid":72,"ask":1430,"last":2212,"change":2213,"changePercent":9,"volume":620,"openInterest":1818,"open_interest":1818,"iv":2214,"implied_volatility":2214,"delta":2215,"gamma":2216,"theta":2217,"vega":2218,"rho":2219,"in_the_money":14},"CAT   261009C00910000",1.11,-1.37,0.3512,0.068282,0.00323,-0.390427,0.152938,0.010654,{"contract_symbol":2221,"symbol":2221,"bid":2222,"ask":2223,"last":2224,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":2225,"implied_volatility":2225,"delta":2226,"gamma":2227,"theta":790,"vega":2228,"rho":2229,"in_the_money":44},"CAT   261009P00910000",59.2,69.2,127.45,0.3053,-0.957218,0.002567,0.105657,-0.164698,{"strike":2231,"call":2232,"put":2243,"callItm":14,"putItm":44,"isAtm":14},915,{"contract_symbol":2233,"symbol":2233,"bid":2234,"ask":2235,"last":72,"change":2236,"changePercent":9,"volume":1737,"openInterest":1070,"open_interest":1070,"iv":2237,"implied_volatility":2237,"delta":2238,"gamma":2239,"theta":2240,"vega":2241,"rho":2242,"in_the_money":14},"CAT   261009C00915000",0.59,1.09,-0.08,0.3502,0.053976,0.002696,-0.323862,0.127254,0.008429,{"contract_symbol":2244,"symbol":2244,"bid":2245,"ask":797,"last":2246,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2247,"implied_volatility":2247,"delta":2248,"gamma":2249,"theta":2250,"vega":2251,"rho":2252,"in_the_money":44},"CAT   261009P00915000",64.15,97.05,0.3217,-0.960267,0.002295,-0.232668,0.099511,-0.166122,{"strike":2254,"call":2255,"put":2268,"callItm":14,"putItm":44,"isAtm":14},920,{"contract_symbol":2256,"symbol":2256,"bid":2257,"ask":2258,"last":2259,"change":2260,"changePercent":9,"volume":2261,"openInterest":1776,"open_interest":1776,"iv":2262,"implied_volatility":2262,"delta":2263,"gamma":2264,"theta":2265,"vega":2266,"rho":2267,"in_the_money":14},"CAT   261009C00920000",0.33,0.89,0.75,-0.22,234,0.3523,0.043604,0.002259,-0.274699,0.107293,0.006813,{"contract_symbol":2269,"symbol":2269,"bid":2270,"ask":2271,"last":2272,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2273,"implied_volatility":2273,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":44},"CAT   261009P00920000",69.05,78.6,129.82,0.3376,-0.963015,0.002063,-0.230292,0.093862,-0.167498,{"strike":2280,"call":2281,"put":2289,"callItm":14,"putItm":44,"isAtm":14},925,{"contract_symbol":2282,"symbol":2282,"bid":1300,"ask":1406,"last":43,"change":268,"changePercent":9,"volume":837,"openInterest":1302,"open_interest":1302,"iv":2283,"implied_volatility":2283,"delta":2284,"gamma":2285,"theta":2286,"vega":2287,"rho":2288,"in_the_money":14},"CAT   261009C00925000",0.3559,0.035661,0.001899,-0.23564,0.091102,0.005574,{"contract_symbol":2290,"symbol":2290,"bid":2291,"ask":2292,"last":2293,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2294,"implied_volatility":2294,"delta":2295,"gamma":2296,"theta":2297,"vega":2298,"rho":2299,"in_the_money":44},"CAT   261009P00925000",73.45,83.45,118.5,0.353,-0.965512,0.001863,-0.227401,0.088636,-0.168834,{"strike":2301,"call":2302,"put":2311,"callItm":14,"putItm":44,"isAtm":14},930,{"contract_symbol":2303,"symbol":2303,"bid":2257,"ask":107,"last":132,"change":572,"changePercent":9,"volume":2304,"openInterest":998,"open_interest":998,"iv":2305,"implied_volatility":2305,"delta":2306,"gamma":2307,"theta":2308,"vega":2309,"rho":2310,"in_the_money":14},"CAT   261009C00930000",132,0.3563,0.027971,0.001552,-0.193017,0.074535,0.004375,{"contract_symbol":2312,"symbol":2312,"bid":2313,"ask":2314,"last":2315,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2316,"implied_volatility":2316,"delta":2317,"gamma":2318,"theta":2319,"vega":2320,"rho":2321,"in_the_money":44},"CAT   261009P00930000",78.85,88.25,145.2,0.368,-0.967796,0.001689,-0.224036,0.083773,-0.170136,{"strike":2323,"call":2324,"put":2333,"callItm":14,"putItm":44,"isAtm":14},935,{"contract_symbol":2325,"symbol":2325,"bid":2326,"ask":107,"last":2327,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":2294,"implied_volatility":2294,"delta":2328,"gamma":2329,"theta":2330,"vega":2331,"rho":2332,"in_the_money":14},"CAT   261009C00935000",0.02,0.79,0.020664,0.001214,-0.148296,0.057794,0.003235,{"contract_symbol":2334,"symbol":2334,"bid":2335,"ask":2336,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2337,"implied_volatility":2337,"delta":2338,"gamma":2339,"theta":2340,"vega":2341,"rho":2342,"in_the_money":44},"CAT   261009P00935000",83.8,92.6,0.3825,-0.969898,0.001536,-0.220231,0.079223,-0.171409,{"strike":2344,"call":2345,"put":2354,"callItm":14,"putItm":44,"isAtm":14},940,{"contract_symbol":2346,"symbol":2346,"bid":540,"ask":2327,"last":1018,"change":2347,"changePercent":9,"volume":367,"openInterest":1070,"open_interest":1070,"iv":2348,"implied_volatility":2348,"delta":2349,"gamma":2350,"theta":2351,"vega":2352,"rho":2353,"in_the_money":14},"CAT   261009C00940000",-0.39,0.3584,0.017123,0.001019,-0.128315,0.049253,0.002681,{"contract_symbol":2355,"symbol":2355,"bid":2356,"ask":2357,"last":2358,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2359,"implied_volatility":2359,"delta":2360,"gamma":2361,"theta":2362,"vega":2363,"rho":2364,"in_the_money":44},"CAT   261009P00940000",88.75,98.1,149.52,0.3966,-0.971844,0.001402,-0.216014,0.074944,-0.172657,{"strike":2366,"call":2367,"put":2375,"callItm":14,"putItm":44,"isAtm":14},945,{"contract_symbol":2368,"symbol":2368,"bid":268,"ask":2259,"last":652,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":2369,"implied_volatility":2369,"delta":2370,"gamma":2371,"theta":2372,"vega":2373,"rho":2374,"in_the_money":14},"CAT   261009C00945000",0.3698,0.015573,0.000911,-0.122043,0.045409,0.002437,{"contract_symbol":2376,"symbol":2376,"bid":2377,"ask":2378,"last":2379,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2380,"implied_volatility":2380,"delta":2381,"gamma":2382,"theta":2383,"vega":2384,"rho":2385,"in_the_money":44},"CAT   261009P00945000",94.25,103.15,130.8,0.4102,-0.973654,0.001282,-0.211408,0.070904,-0.173883,{"strike":2387,"call":2388,"put":2399,"callItm":14,"putItm":44,"isAtm":14},950,{"contract_symbol":2389,"symbol":2389,"bid":268,"ask":2390,"last":2391,"change":2392,"changePercent":9,"volume":340,"openInterest":1070,"open_interest":1070,"iv":2393,"implied_volatility":2393,"delta":2394,"gamma":2395,"theta":2396,"vega":2397,"rho":2398,"in_the_money":14},"CAT   261009C00950000",0.68,0.29,-0.32,0.3806,0.014127,0.000814,-0.115504,0.041759,0.00221,{"contract_symbol":2400,"symbol":2400,"bid":2401,"ask":2402,"last":2403,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2405,"gamma":2406,"theta":2407,"vega":2408,"rho":2409,"in_the_money":44},"CAT   261009P00950000",98.75,108.3,168.2,0.4235,-0.975345,0.001175,-0.206434,0.067072,-0.175091,{"strike":2411,"call":2412,"put":2419,"callItm":14,"putItm":44,"isAtm":14},955,{"contract_symbol":2413,"symbol":2413,"bid":268,"ask":1116,"last":1300,"change":268,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":2393,"implied_volatility":2393,"delta":2414,"gamma":2415,"theta":2416,"vega":2417,"rho":2418,"in_the_money":14},"CAT   261009C00955000",0.010888,0.00065,-0.092182,0.033327,0.001705,{"contract_symbol":2420,"symbol":2420,"bid":2421,"ask":2422,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2423,"gamma":2424,"theta":2425,"vega":2426,"rho":2427,"in_the_money":44},"CAT   261009P00955000",101.7,117.2,-0.98012,0.00098,-0.172145,0.055931,-0.176775,{"strike":2429,"call":2430,"put":2439,"callItm":14,"putItm":44,"isAtm":14},960,{"contract_symbol":2431,"symbol":2431,"bid":268,"ask":2432,"last":572,"change":2433,"changePercent":9,"volume":51,"openInterest":510,"open_interest":510,"iv":2393,"implied_volatility":2393,"delta":2434,"gamma":2435,"theta":2436,"vega":2437,"rho":2438,"in_the_money":14},"CAT   261009C00960000",0.45,-0.09,0.008328,0.000514,-0.072922,0.026364,0.001304,{"contract_symbol":2440,"symbol":2440,"bid":2441,"ask":2442,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2443,"gamma":870,"theta":2444,"vega":2445,"rho":2446,"in_the_money":44},"CAT   261009P00960000",108.75,118.6,-0.984067,-0.142529,0.046309,-0.178331,{"strike":2448,"call":2449,"put":2457,"callItm":14,"putItm":44,"isAtm":14},965,{"contract_symbol":2450,"symbol":2450,"bid":268,"ask":157,"last":1067,"change":2451,"changePercent":9,"volume":51,"openInterest":1737,"open_interest":1737,"iv":2393,"implied_volatility":2393,"delta":2452,"gamma":2453,"theta":2454,"vega":2455,"rho":2456,"in_the_money":14},"CAT   261009C00965000",-0.07,0.006321,0.000403,-0.057186,0.020675,0.000991,{"contract_symbol":2458,"symbol":2458,"bid":2459,"ask":2460,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2461,"gamma":2462,"theta":2463,"vega":2464,"rho":2465,"in_the_money":44},"CAT   261009P00965000",113.75,124.05,-0.987306,0.000667,-0.117181,0.038073,-0.179778,{"strike":2467,"call":2468,"put":2475,"callItm":14,"putItm":44,"isAtm":14},970,{"contract_symbol":2469,"symbol":2469,"bid":268,"ask":758,"last":1380,"change":268,"changePercent":9,"volume":268,"openInterest":326,"open_interest":326,"iv":2393,"implied_volatility":2393,"delta":2470,"gamma":2471,"theta":2472,"vega":2473,"rho":2474,"in_the_money":14},"CAT   261009C00970000",0.004762,0.000313,-0.044464,0.016075,0.000747,{"contract_symbol":2476,"symbol":2476,"bid":1082,"ask":2477,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2478,"gamma":2479,"theta":2480,"vega":2481,"rho":2482,"in_the_money":44},"CAT   261009P00970000",132.2,-0.989948,0.000545,-0.095678,0.031086,-0.181131,{"strike":2484,"call":2485,"put":2492,"callItm":14,"putItm":44,"isAtm":14},975,{"contract_symbol":2486,"symbol":2486,"bid":268,"ask":758,"last":1405,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":2393,"implied_volatility":2393,"delta":2487,"gamma":2488,"theta":2489,"vega":2490,"rho":2491,"in_the_money":14},"CAT   261009C00975000",0.003561,0.000242,-0.034282,0.012394,0.000559,{"contract_symbol":2493,"symbol":2493,"bid":2494,"ask":2495,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2496,"gamma":2497,"theta":2498,"vega":2499,"rho":2500,"in_the_money":44},"CAT   261009P00975000",123.75,135.55,-0.992086,0.000442,-0.077591,0.02521,-0.182406,{"strike":2502,"call":2503,"put":2511,"callItm":14,"putItm":44,"isAtm":14},980,{"contract_symbol":2504,"symbol":2504,"bid":268,"ask":1067,"last":540,"change":2505,"changePercent":9,"volume":51,"openInterest":367,"open_interest":367,"iv":2393,"implied_volatility":2393,"delta":2506,"gamma":2507,"theta":2508,"vega":2509,"rho":2510,"in_the_money":14},"CAT   261009C00980000",-0.61,0.002644,0.000185,-0.026213,0.009477,0.000415,{"contract_symbol":2512,"symbol":2512,"bid":990,"ask":2513,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2514,"gamma":2515,"theta":2516,"vega":2517,"rho":2518,"in_the_money":44},"CAT   261009P00980000",139.6,-0.993805,0.000356,-0.062503,0.020308,-0.183617,{"strike":2520,"call":2521,"put":2528,"callItm":14,"putItm":44,"isAtm":14},985,{"contract_symbol":2522,"symbol":2522,"bid":268,"ask":758,"last":43,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":2393,"implied_volatility":2393,"delta":2523,"gamma":2524,"theta":2525,"vega":2526,"rho":2527,"in_the_money":14},"CAT   261009C00985000",0.001948,0.00014,-0.019881,0.007188,0.000306,{"contract_symbol":2529,"symbol":2529,"bid":2530,"ask":2531,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2532,"gamma":2533,"theta":2534,"vega":2535,"rho":2536,"in_the_money":44},"CAT   261009P00985000",133.85,143.75,-0.995179,0.000285,-0.050018,0.016251,-0.184773,{"strike":2538,"call":2539,"put":2545,"callItm":14,"putItm":44,"isAtm":14},990,{"contract_symbol":2540,"symbol":2540,"bid":268,"ask":275,"last":132,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":2393,"implied_volatility":2393,"delta":2541,"gamma":415,"theta":2542,"vega":2543,"rho":2544,"in_the_money":14},"CAT   261009C00990000",0.001425,-0.014958,0.005408,0.000224,{"contract_symbol":2546,"symbol":2546,"bid":2547,"ask":2548,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2549,"gamma":2550,"theta":2551,"vega":2552,"rho":2553,"in_the_money":44},"CAT   261009P00990000",136.75,150.55,-0.99627,0.000226,-0.039769,0.012921,-0.185885,{"strike":2555,"call":2556,"put":2564,"callItm":14,"putItm":44,"isAtm":14},995,{"contract_symbol":2557,"symbol":2557,"bid":268,"ask":275,"last":2558,"change":268,"changePercent":9,"volume":268,"openInterest":878,"open_interest":878,"iv":2393,"implied_volatility":2393,"delta":2559,"gamma":2560,"theta":2561,"vega":2562,"rho":2563,"in_the_money":14},"CAT   261009C00995000",0.41,0.001036,0.000079,-0.011166,0.004037,0.000163,{"contract_symbol":2565,"symbol":2565,"bid":2566,"ask":2567,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2568,"gamma":2569,"theta":2570,"vega":2571,"rho":2572,"in_the_money":44},"CAT   261009P00995000",143.85,157.4,-0.99713,0.000179,-0.031419,0.010208,-0.186961,{"strike":2574,"call":2575,"put":2581,"callItm":14,"putItm":44,"isAtm":14},1000,{"contract_symbol":2576,"symbol":2576,"bid":268,"ask":275,"last":540,"change":268,"changePercent":9,"volume":268,"openInterest":194,"open_interest":194,"iv":2393,"implied_volatility":2393,"delta":2474,"gamma":2577,"theta":2578,"vega":2579,"rho":2580,"in_the_money":14},"CAT   261009C01000000",0.000058,-0.00827,0.00299,0.000117,{"contract_symbol":2582,"symbol":2582,"bid":2583,"ask":2584,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2585,"gamma":2524,"theta":2586,"vega":2587,"rho":2588,"in_the_money":44},"CAT   261009P01000000",148.75,159.4,-0.997804,-0.024667,0.008014,-0.188008,{"strike":2590,"call":2591,"put":2598,"callItm":14,"putItm":44,"isAtm":14},1005,{"contract_symbol":2592,"symbol":2592,"bid":268,"ask":275,"last":1299,"change":268,"changePercent":9,"volume":268,"openInterest":444,"open_interest":444,"iv":2393,"implied_volatility":2393,"delta":2593,"gamma":2594,"theta":2595,"vega":2596,"rho":2597,"in_the_money":14},"CAT   261009C01005000",0.000535,0.000043,-0.006079,0.002198,0.000084,{"contract_symbol":2599,"symbol":2599,"bid":2600,"ask":2601,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2602,"gamma":2603,"theta":2604,"vega":2605,"rho":2606,"in_the_money":44},"CAT   261009P01005000",151.7,166,-0.998328,0.00011,-0.019246,0.006253,-0.189032,{"strike":2608,"call":2609,"put":2616,"callItm":14,"putItm":44,"isAtm":14},1010,{"contract_symbol":2610,"symbol":2610,"bid":268,"ask":275,"last":2558,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":2393,"implied_volatility":2393,"delta":2611,"gamma":2612,"theta":2613,"vega":2614,"rho":2615,"in_the_money":14},"CAT   261009C01010000",0.000381,0.000031,-0.004435,0.001603,0.00006,{"contract_symbol":2617,"symbol":2617,"bid":2618,"ask":2619,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2620,"gamma":2621,"theta":2622,"vega":2623,"rho":2624,"in_the_money":44},"CAT   261009P01010000",158.85,171.95,-0.998735,0.000085,-0.014926,0.00485,-0.190038,{"strike":2626,"call":2627,"put":2633,"callItm":14,"putItm":44,"isAtm":14},1015,{"contract_symbol":2628,"symbol":2628,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2393,"implied_volatility":2393,"delta":2629,"gamma":799,"theta":2630,"vega":2631,"rho":2632,"in_the_money":14},"CAT   261009C01015000",0.000269,-0.003212,0.001161,0.000042,{"contract_symbol":2634,"symbol":2634,"bid":2635,"ask":2636,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2637,"gamma":614,"theta":2638,"vega":2639,"rho":2640,"in_the_money":44},"CAT   261009P01015000",163.85,177.7,-0.999048,-0.011506,0.003739,-0.191028,{"strike":2642,"call":2643,"put":2650,"callItm":14,"putItm":44,"isAtm":14},1020,{"contract_symbol":2644,"symbol":2644,"bid":268,"ask":275,"last":353,"change":268,"changePercent":9,"volume":268,"openInterest":51,"open_interest":51,"iv":2393,"implied_volatility":2393,"delta":2645,"gamma":2646,"theta":2647,"vega":2648,"rho":2649,"in_the_money":14},"CAT   261009C01020000",0.000189,0.000016,-0.002309,0.000835,0.00003,{"contract_symbol":2651,"symbol":2651,"bid":2652,"ask":2653,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2654,"gamma":389,"theta":2655,"vega":2656,"rho":2657,"in_the_money":44},"CAT   261009P01020000",168.85,182.3,-0.999287,-0.008818,0.002865,-0.192008,{"strike":2659,"call":2660,"put":2667,"callItm":14,"putItm":44,"isAtm":14},1025,{"contract_symbol":2661,"symbol":2661,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2393,"implied_volatility":2393,"delta":2662,"gamma":2663,"theta":2664,"vega":2665,"rho":2666,"in_the_money":14},"CAT   261009C01025000",0.000132,0.000012,-0.001648,0.000596,0.000021,{"contract_symbol":2668,"symbol":2668,"bid":2669,"ask":2670,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2671,"gamma":2672,"theta":2673,"vega":2674,"rho":2675,"in_the_money":44},"CAT   261009P01025000",171.75,186.65,-0.999469,0.000038,-0.006719,0.002183,-0.192978,{"strike":2677,"call":2678,"put":2683,"callItm":14,"putItm":44,"isAtm":14},1030,{"contract_symbol":2679,"symbol":2679,"bid":268,"ask":275,"last":795,"change":268,"changePercent":9,"volume":268,"openInterest":380,"open_interest":380,"iv":2393,"implied_volatility":2393,"delta":2680,"gamma":490,"theta":2681,"vega":2682,"rho":518,"in_the_money":14},"CAT   261009C01030000",0.000091,-0.001168,0.000422,{"contract_symbol":2684,"symbol":2684,"bid":2685,"ask":2686,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2687,"gamma":2688,"theta":2689,"vega":2690,"rho":2691,"in_the_money":44},"CAT   261009P01030000",178.85,192.1,-0.999606,0.000029,-0.00509,0.001654,-0.193941,{"strike":2693,"call":2694,"put":2699,"callItm":14,"putItm":44,"isAtm":14},1035,{"contract_symbol":2695,"symbol":2695,"bid":268,"ask":275,"last":524,"change":268,"changePercent":9,"volume":268,"openInterest":206,"open_interest":206,"iv":2393,"implied_volatility":2393,"delta":2696,"gamma":320,"theta":2697,"vega":2698,"rho":335,"in_the_money":14},"CAT   261009C01035000",0.000063,-0.000822,0.000297,{"contract_symbol":2700,"symbol":2700,"bid":2701,"ask":2702,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2703,"gamma":362,"theta":2704,"vega":2705,"rho":2706,"in_the_money":44},"CAT   261009P01035000",181.7,197.35,-0.99971,-0.003835,0.001246,-0.194899,{"strike":2708,"call":2709,"put":2714,"callItm":14,"putItm":44,"isAtm":14},1040,{"contract_symbol":2710,"symbol":2710,"bid":268,"ask":275,"last":556,"change":268,"changePercent":9,"volume":268,"openInterest":1070,"open_interest":1070,"iv":2393,"implied_volatility":2393,"delta":2594,"gamma":309,"theta":2711,"vega":2712,"rho":2713,"in_the_money":14},"CAT   261009C01040000",-0.000575,0.000208,0.000007,{"contract_symbol":2715,"symbol":2715,"bid":712,"ask":2716,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2717,"gamma":2646,"theta":2718,"vega":2719,"rho":2720,"in_the_money":44},"CAT   261009P01040000",201.8,-0.999787,-0.002873,0.000934,-0.195853,{"strike":2722,"call":2723,"put":2728,"callItm":14,"putItm":44,"isAtm":14},1045,{"contract_symbol":2724,"symbol":2724,"bid":268,"ask":275,"last":524,"change":268,"changePercent":9,"volume":268,"openInterest":1693,"open_interest":1693,"iv":2393,"implied_volatility":2393,"delta":2688,"gamma":452,"theta":2725,"vega":2726,"rho":2727,"in_the_money":14},"CAT   261009C01045000",-0.000399,0.000144,0.000005,{"contract_symbol":2729,"symbol":2729,"bid":2730,"ask":2731,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2732,"gamma":2663,"theta":2733,"vega":2734,"rho":2735,"in_the_money":44},"CAT   261009P01045000",193.85,207.8,-0.999844,-0.002141,0.000696,-0.196804,{"strike":2737,"call":2738,"put":2743,"callItm":14,"putItm":44,"isAtm":14},1050,{"contract_symbol":2739,"symbol":2739,"bid":268,"ask":275,"last":556,"change":268,"changePercent":9,"volume":268,"openInterest":1084,"open_interest":1084,"iv":2393,"implied_volatility":2393,"delta":2740,"gamma":286,"theta":2741,"vega":2742,"rho":452,"in_the_money":14},"CAT   261009C01050000",0.00002,-0.000275,0.000099,{"contract_symbol":2744,"symbol":2744,"bid":2745,"ask":2746,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2747,"gamma":2748,"theta":2749,"vega":2750,"rho":2751,"in_the_money":44},"CAT   261009P01050000",196.7,210.55,-0.999887,0.000009,-0.001587,0.000516,-0.197752,{"strike":2753,"call":2754,"put":2759,"callItm":14,"putItm":44,"isAtm":14},1055,{"contract_symbol":2755,"symbol":2755,"bid":268,"ask":275,"last":556,"change":268,"changePercent":9,"volume":268,"openInterest":431,"open_interest":431,"iv":2393,"implied_volatility":2393,"delta":2756,"gamma":271,"theta":2757,"vega":2758,"rho":286,"in_the_money":14},"CAT   261009C01055000",0.000013,-0.000189,0.000068,{"contract_symbol":2760,"symbol":2760,"bid":2761,"ask":2762,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2763,"gamma":2713,"theta":2764,"vega":2765,"rho":2766,"in_the_money":44},"CAT   261009P01055000",201.7,217.2,-0.999918,-0.00117,0.00038,-0.198699,{"strike":2768,"call":2769,"put":2773,"callItm":14,"putItm":44,"isAtm":14},1060,{"contract_symbol":2770,"symbol":2770,"bid":268,"ask":94,"last":540,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":2393,"implied_volatility":2393,"delta":2748,"gamma":271,"theta":2771,"vega":2772,"rho":271,"in_the_money":14},"CAT   261009C01060000",-0.000128,0.000046,{"contract_symbol":2774,"symbol":2774,"bid":2775,"ask":2776,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2777,"gamma":2727,"theta":2778,"vega":2779,"rho":2780,"in_the_money":44},"CAT   261009P01060000",208.85,222.1,-0.999941,-0.000858,0.000279,-0.199644,{"strike":2782,"call":2783,"put":2786,"callItm":14,"putItm":44,"isAtm":14},1065,{"contract_symbol":2784,"symbol":2784,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2393,"implied_volatility":2393,"delta":320,"gamma":271,"theta":2785,"vega":2612,"rho":271,"in_the_money":14},"CAT   261009C01065000",-0.000087,{"contract_symbol":2787,"symbol":2787,"bid":2788,"ask":2789,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2790,"gamma":309,"theta":943,"vega":2791,"rho":2792,"in_the_money":44},"CAT   261009P01065000",211.75,227,-0.999958,0.000203,-0.200589,{"strike":2794,"call":2795,"put":2798,"callItm":14,"putItm":44,"isAtm":14},1070,{"contract_symbol":2796,"symbol":2796,"bid":268,"ask":898,"last":604,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":2393,"implied_volatility":2393,"delta":309,"gamma":268,"theta":2797,"vega":2666,"rho":271,"in_the_money":14},"CAT   261009C01070000",-0.000058,{"contract_symbol":2799,"symbol":2799,"bid":2800,"ask":2801,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2802,"gamma":452,"theta":2803,"vega":2804,"rho":2805,"in_the_money":44},"CAT   261009P01070000",218.75,229.6,-0.99997,-0.000455,0.000148,-0.201533,{"strike":2807,"call":2808,"put":2813,"callItm":14,"putItm":44,"isAtm":14},1080,{"contract_symbol":2809,"symbol":2809,"bid":268,"ask":2810,"last":540,"change":2811,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":2393,"implied_volatility":2393,"delta":286,"gamma":268,"theta":2812,"vega":2748,"rho":268,"in_the_money":14},"CAT   261009C01080000",0.48,-0.56,-0.000026,{"contract_symbol":2814,"symbol":2814,"bid":2815,"ask":2816,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2817,"gamma":271,"theta":2818,"vega":2819,"rho":2820,"in_the_money":44},"CAT   261009P01080000",228.75,239.05,-0.999985,-0.000236,0.000077,-0.203418,{"strike":2822,"call":2823,"put":2825,"callItm":14,"putItm":44,"isAtm":14},1090,{"contract_symbol":2824,"symbol":2824,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2393,"implied_volatility":2393,"delta":271,"gamma":268,"theta":589,"vega":309,"rho":268,"in_the_money":14},"CAT   261009C01090000",{"contract_symbol":2826,"symbol":2826,"bid":2827,"ask":2828,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2829,"gamma":271,"theta":2830,"vega":2831,"rho":2832,"in_the_money":44},"CAT   261009P01090000",236.7,247.5,-0.999993,-0.00012,0.000039,-0.205303,{"strike":2834,"call":2835,"put":2837,"callItm":14,"putItm":44,"isAtm":14},1100,{"contract_symbol":2836,"symbol":2836,"bid":268,"ask":275,"last":2326,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":270,"vega":286,"rho":268,"in_the_money":14},"CAT   261009C01100000",{"contract_symbol":2838,"symbol":2838,"bid":2839,"ask":2840,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2841,"gamma":268,"theta":2842,"vega":2740,"rho":2843,"in_the_money":44},"CAT   261009P01100000",246.7,262.1,-0.999996,-0.00006,-0.207187,{"strike":2845,"call":2846,"put":2848,"callItm":14,"putItm":44,"isAtm":14},1110,{"contract_symbol":2847,"symbol":2847,"bid":268,"ask":275,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":542,"vega":271,"rho":268,"in_the_money":14},"CAT   261009C01110000",{"contract_symbol":2849,"symbol":2849,"bid":2850,"ask":2851,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2852,"gamma":268,"theta":2853,"vega":335,"rho":2854,"in_the_money":44},"CAT   261009P01110000",256.7,272,-0.999998,-0.00003,-0.209071,{"strike":2856,"call":2857,"put":2859,"callItm":14,"putItm":44,"isAtm":14},1120,{"contract_symbol":2858,"symbol":2858,"bid":268,"ask":275,"last":1040,"change":268,"changePercent":9,"volume":268,"openInterest":182,"open_interest":182,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":526,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01120000",{"contract_symbol":2860,"symbol":2860,"bid":2861,"ask":2862,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2863,"gamma":268,"theta":744,"vega":2727,"rho":2864,"in_the_money":44},"CAT   261009P01120000",266.95,283.05,-0.999999,-0.210955,{"strike":2866,"call":2867,"put":2869,"callItm":14,"putItm":44,"isAtm":14},1130,{"contract_symbol":2868,"symbol":2868,"bid":268,"ask":275,"last":720,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01130000",{"contract_symbol":2870,"symbol":2870,"bid":2871,"ask":2872,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":2874,"vega":286,"rho":2875,"in_the_money":44},"CAT   261009P01130000",276.7,287.5,-1,-0.000007,-0.212838,{"strike":2877,"call":2878,"put":2881,"callItm":14,"putItm":44,"isAtm":14},1140,{"contract_symbol":2879,"symbol":2879,"bid":268,"ask":275,"last":540,"change":2880,"changePercent":9,"volume":51,"openInterest":380,"open_interest":380,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01140000",-0.06,{"contract_symbol":2882,"symbol":2882,"bid":2883,"ask":2884,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":558,"vega":271,"rho":2885,"in_the_money":44},"CAT   261009P01140000",288.75,299.2,-0.214722,{"strike":2887,"call":2888,"put":2890,"callItm":14,"putItm":44,"isAtm":14},1150,{"contract_symbol":2889,"symbol":2889,"bid":268,"ask":275,"last":112,"change":268,"changePercent":9,"volume":268,"openInterest":340,"open_interest":340,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01150000",{"contract_symbol":2891,"symbol":2891,"bid":2892,"ask":2893,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":526,"vega":268,"rho":2894,"in_the_money":44},"CAT   261009P01150000",298.75,308.85,-0.216605,{"strike":2896,"call":2897,"put":2899,"callItm":14,"putItm":44,"isAtm":14},1160,{"contract_symbol":2898,"symbol":2898,"bid":268,"ask":275,"last":324,"change":268,"changePercent":9,"volume":268,"openInterest":1985,"open_interest":1985,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01160000",{"contract_symbol":2900,"symbol":2900,"bid":2893,"ask":2901,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":526,"vega":268,"rho":2902,"in_the_money":44},"CAT   261009P01160000",322,-0.218489,{"strike":2904,"call":2905,"put":2907,"callItm":14,"putItm":44,"isAtm":14},1170,{"contract_symbol":2906,"symbol":2906,"bid":268,"ask":275,"last":276,"change":268,"changePercent":9,"volume":268,"openInterest":817,"open_interest":817,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01170000",{"contract_symbol":2908,"symbol":2908,"bid":2909,"ask":2910,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2911,"in_the_money":44},"CAT   261009P01170000",318.75,331.9,-0.220373,{"strike":2913,"call":2914,"put":2916,"callItm":14,"putItm":44,"isAtm":14},1180,{"contract_symbol":2915,"symbol":2915,"bid":268,"ask":275,"last":324,"change":268,"changePercent":9,"volume":268,"openInterest":206,"open_interest":206,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01180000",{"contract_symbol":2917,"symbol":2917,"bid":2918,"ask":2919,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2920,"in_the_money":44},"CAT   261009P01180000",326.75,342,-0.222256,{"strike":2922,"call":2923,"put":2925,"callItm":14,"putItm":44,"isAtm":14},1190,{"contract_symbol":2924,"symbol":2924,"bid":268,"ask":275,"last":366,"change":268,"changePercent":9,"volume":268,"openInterest":1485,"open_interest":1485,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01190000",{"contract_symbol":2926,"symbol":2926,"bid":2927,"ask":2928,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2929,"in_the_money":44},"CAT   261009P01190000",338.85,352.3,-0.22414,{"strike":2931,"call":2932,"put":2935,"callItm":14,"putItm":44,"isAtm":14},1200,{"contract_symbol":2933,"symbol":2933,"bid":268,"ask":275,"last":325,"change":268,"changePercent":9,"volume":268,"openInterest":2934,"open_interest":2934,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01200000",152,{"contract_symbol":2936,"symbol":2936,"bid":2937,"ask":2938,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2939,"in_the_money":44},"CAT   261009P01200000",348.85,362,-0.226023,{"strike":2941,"call":2942,"put":2944,"callItm":14,"putItm":44,"isAtm":14},1210,{"contract_symbol":2943,"symbol":2943,"bid":268,"ask":275,"last":112,"change":268,"changePercent":9,"volume":268,"openInterest":1722,"open_interest":1722,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01210000",{"contract_symbol":2945,"symbol":2945,"bid":2946,"ask":2947,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2948,"in_the_money":44},"CAT   261009P01210000",358.75,372.2,-0.227907,{"strike":2950,"call":2951,"put":2954,"callItm":14,"putItm":44,"isAtm":14},1220,{"contract_symbol":2952,"symbol":2952,"bid":268,"ask":275,"last":540,"change":268,"changePercent":9,"volume":268,"openInterest":2953,"open_interest":2953,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01220000",219,{"contract_symbol":2955,"symbol":2955,"bid":2956,"ask":2957,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2958,"in_the_money":44},"CAT   261009P01220000",366.7,382.3,-0.22979,{"strike":2960,"call":2961,"put":2965,"callItm":14,"putItm":44,"isAtm":14},1230,{"contract_symbol":2962,"symbol":2962,"bid":268,"ask":2963,"last":325,"change":268,"changePercent":9,"volume":268,"openInterest":2964,"open_interest":2964,"iv":2393,"implied_volatility":2393,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"CAT   261009C01230000",0.55,126,{"contract_symbol":2966,"symbol":2966,"bid":2967,"ask":2968,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":2404,"implied_volatility":2404,"delta":2873,"gamma":268,"theta":268,"vega":268,"rho":2969,"in_the_money":44},"CAT   261009P01230000",378.75,389.2,-0.231674,"2026-10-02T23:00:22.533948+00:00"]