[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRS":3,"stock-options-CBRS":30,"homepage-market-summary":1526},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CBRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cerebras Systems Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Cerebras Systems Inc is an AI company. It designs the world's fastest AI infrastructure for training and inference. The company builds the world's largest semiconductor as well as the AI systems to power, cool, and feed the processors data. It develops software to link these systems together into industry-leading supercomputers that are simple to use even for the most complicated AI work, using familiar ML frameworks like PyTorch. Customers use its supercomputers to train industry-leading models. The company uses these supercomputers to run inference at speeds unobtainable from alternative commercial technologies. It delivers these AI capabilities to its customers on-premise and via the cloud. The company generates the majority of its revenue from the USA.","Sunnyvale, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},166.43,172.39,175.125,165.22,169.52,-3.09,-1.82,11918733.334204,181441,168.6266,386.34,160.81,7370545.010162979,2.5,98,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":102,"updated_at":1525,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},17503,18600,0.62,[44,45,50,54,58,62,66,70,74,78,82,86,90,94,98],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":47,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":51,"label":51,"type":35,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-23",21,"261023",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-30",28,"261030",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-06",35,"261106",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-13",42,"261113",{"date":67,"label":67,"type":47,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-20",49,"261120",{"date":71,"label":71,"type":47,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2027-01-15",105,"270115",{"date":75,"label":75,"type":47,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-03-19",168,"270319",{"date":79,"label":79,"type":47,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-04-16",196,"270416",{"date":83,"label":83,"type":47,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-06-17",258,"270617",{"date":87,"label":87,"type":47,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2028-01-21",476,"280121",{"date":91,"label":91,"type":47,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2028-06-16",623,"280616",{"date":95,"label":95,"type":47,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2028-12-15",805,"281215",{"date":99,"label":99,"type":47,"days_to_expiration":100,"dte":100,"compact":101,"implied_volatility":9},"2029-01-19",840,"290119",[103,123,142,158,179,202,228,250,275,301,329,353,381,410,439,467,497,526,554,582,610,637,667,694,722,748,774,799,826,849,875,901,926,949,975,998,1020,1041,1063,1085,1110,1130,1151,1169,1188,1206,1226,1244,1264,1281,1299,1317,1337,1352,1371,1390,1405,1423,1441,1458,1475,1489,1503,1515],{"strike":104,"call":105,"put":113,"callItm":32,"putItm":13,"isAtm":13},110,{"contract_symbol":106,"symbol":106,"bid":107,"ask":108,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":110,"implied_volatility":110,"delta":111,"gamma":109,"theta":109,"vega":109,"rho":112,"in_the_money":32},"CBRS  261009C00110000",54.2,59.9,0,0.5264,1,0.020717,{"contract_symbol":114,"symbol":114,"bid":109,"ask":115,"last":116,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":117,"implied_volatility":117,"delta":118,"gamma":119,"theta":120,"vega":121,"rho":122,"in_the_money":13},"CBRS  261009P00110000",0.4,0.35,0.867,-0.000082,0.000016,-0.000488,0.000077,-0.000003,{"strike":124,"call":125,"put":130,"callItm":32,"putItm":13,"isAtm":13},115,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":110,"implied_volatility":110,"delta":111,"gamma":109,"theta":109,"vega":109,"rho":129,"in_the_money":32},"CBRS  261009C00115000",49.4,54.7,0.021658,{"contract_symbol":131,"symbol":131,"bid":109,"ask":132,"last":133,"change":134,"changePercent":9,"volume":135,"openInterest":136,"open_interest":136,"iv":117,"implied_volatility":117,"delta":137,"gamma":138,"theta":139,"vega":140,"rho":141,"in_the_money":13},"CBRS  261009P00115000",0.1,0.04,-0.09,100,2,-0.000344,0.000062,-0.001859,0.000295,-0.000011,{"strike":143,"call":144,"put":150,"callItm":32,"putItm":13,"isAtm":13},120,{"contract_symbol":145,"symbol":145,"bid":146,"ask":147,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":110,"implied_volatility":110,"delta":111,"gamma":109,"theta":148,"vega":109,"rho":149,"in_the_money":32},"CBRS  261009C00120000",42.5,49.7,-0.000002,0.0226,{"contract_symbol":151,"symbol":151,"bid":109,"ask":132,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":36,"open_interest":36,"iv":117,"implied_volatility":117,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":13},"CBRS  261009P00120000",0.05,-0.001197,0.000195,-0.005871,0.000932,-0.00004,{"strike":159,"call":160,"put":169,"callItm":32,"putItm":13,"isAtm":13},125,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":110,"implied_volatility":110,"delta":164,"gamma":165,"theta":166,"vega":167,"rho":168,"in_the_money":32},"CBRS  261009C00125000",37.8,44.7,0.999994,0.000002,-0.000025,0.000007,0.023541,{"contract_symbol":170,"symbol":170,"bid":109,"ask":171,"last":152,"change":172,"changePercent":9,"volume":173,"openInterest":136,"open_interest":136,"iv":117,"implied_volatility":117,"delta":174,"gamma":175,"theta":176,"vega":177,"rho":178,"in_the_money":13},"CBRS  261009P00125000",0.15,-1.13,30,-0.003536,0.000521,-0.015688,0.002489,-0.000118,{"strike":180,"call":181,"put":193,"callItm":32,"putItm":13,"isAtm":13},130,{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":185,"change":109,"changePercent":9,"volume":109,"openInterest":186,"open_interest":186,"iv":187,"implied_volatility":187,"delta":188,"gamma":189,"theta":190,"vega":191,"rho":192,"in_the_money":32},"CBRS  261009C00130000",34.3,38.7,45,63,0.6605,0.998931,0.000231,-0.004032,0.00084,0.024448,{"contract_symbol":194,"symbol":194,"bid":109,"ask":132,"last":132,"change":109,"changePercent":9,"volume":159,"openInterest":195,"open_interest":195,"iv":196,"implied_volatility":196,"delta":197,"gamma":198,"theta":199,"vega":200,"rho":201,"in_the_money":13},"CBRS  261009P00130000",11,0.7712,-0.004103,0.00067,-0.015944,0.002844,-0.000137,{"strike":203,"call":204,"put":215,"callItm":32,"putItm":13,"isAtm":13},135,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":32},"CBRS  261009C00135000",29.4,34.8,68.31,0.6876,0.99466,0.00095,-0.017982,0.003598,0.025248,{"contract_symbol":216,"symbol":216,"bid":152,"ask":217,"last":218,"change":219,"changePercent":9,"volume":220,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":13},"CBRS  261009P00135000",0.2,0.12,-0.04,36,308,0.7126,-0.006816,0.001138,-0.023136,0.004467,-0.000227,{"strike":229,"call":230,"put":240,"callItm":32,"putItm":13,"isAtm":13},140,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":32},"CBRS  261009C00140000",25,29.9,0.6452,0.989389,0.001854,-0.03089,0.006587,0.026014,{"contract_symbol":241,"symbol":241,"bid":171,"ask":217,"last":171,"change":242,"changePercent":9,"volume":243,"openInterest":60,"open_interest":60,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":13},"CBRS  261009P00140000",-0.03,50,0.6968,-0.016168,0.00247,-0.048005,0.009478,-0.000539,{"strike":251,"call":252,"put":263,"callItm":32,"putItm":13,"isAtm":13},145,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":109,"changePercent":9,"volume":109,"openInterest":136,"open_interest":136,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":32},"CBRS  261009C00145000",19.8,25.1,39.27,0.585,0.981929,0.003235,-0.044323,0.010424,0.026709,{"contract_symbol":264,"symbol":264,"bid":265,"ask":115,"last":116,"change":266,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":13},"CBRS  261009P00145000",0.3,0.02,60,94,0.6453,-0.028241,0.004273,-0.071234,0.015186,-0.000941,{"strike":276,"call":277,"put":288,"callItm":32,"putItm":13,"isAtm":13},149,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":32},"CBRS  261009C00149000",15.9,21.5,31.03,0.5579,0.966954,0.005629,-0.070144,0.017297,0.026965,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":173,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":13},"CBRS  261009P00149000",0.5,0.75,0.7,0.16,29,0.6122,-0.046304,0.00675,-0.101294,0.022762,-0.001545,{"strike":302,"call":303,"put":316,"callItm":32,"putItm":13,"isAtm":13},150,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":308,"changePercent":9,"volume":195,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":32},"CBRS  261009C00150000",15.4,20,17.82,-4.17,9,0.5583,0.959874,0.006594,-0.08228,0.020275,0.026917,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":180,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":13},"CBRS  261009P00150000",0.65,0.9,0.78,0.23,294,0.612,-0.054502,0.007689,-0.115311,0.02592,-0.00182,{"strike":330,"call":331,"put":341,"callItm":32,"putItm":13,"isAtm":13},152.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":32},"CBRS  261009C00152500",11.7,18.8,0.5898,0.927284,0.009988,-0.139089,0.032445,0.026292,{"contract_symbol":342,"symbol":342,"bid":111,"ask":343,"last":344,"change":218,"changePercent":9,"volume":345,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":13},"CBRS  261009P00152500",1.35,1.14,68,104,0.6173,-0.081577,0.010414,-0.158885,0.035408,-0.002732,{"strike":354,"call":355,"put":367,"callItm":32,"putItm":13,"isAtm":13},155,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":48,"change":359,"changePercent":9,"volume":111,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":32},"CBRS  261009C00155000",12.5,16.2,-10.9,3,0.6612,0.870465,0.013598,-0.238031,0.049524,0.024823,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":13},"CBRS  261009P00155000",1.5,1.75,1.62,0.26,369,379,0.6164,-0.114225,0.013354,-0.203111,0.045334,-0.003836,{"strike":382,"call":383,"put":396,"callItm":32,"putItm":13,"isAtm":13},157.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":389,"openInterest":390,"open_interest":390,"iv":292,"implied_volatility":292,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":32},"CBRS  261009C00157500",10.2,12.9,11.6,-4.7,12,5,0.817193,0.016128,-0.316383,0.062181,0.023452,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":13},"CBRS  261009P00157500",1.55,2.4,2.35,0.49,232,75,0.6195,-0.156119,0.016468,-0.253012,0.056189,-0.005261,{"strike":411,"call":412,"put":426,"callItm":32,"putItm":13,"isAtm":13},160,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":32},"CBRS  261009C00160000",8.5,11.3,9.9,-2.16,31,48,0.7111,0.767517,0.018303,-0.370572,0.07169,0.022198,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":360,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":13},"CBRS  261009P00160000",2.9,3.2,0.45,787,851,0.607,-0.200317,0.01967,-0.290185,0.065765,-0.006764,{"strike":440,"call":441,"put":453,"callItm":32,"putItm":13,"isAtm":13},162.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":309,"openInterest":390,"open_interest":390,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":32},"CBRS  261009C00162500",7.4,10,8,-2.5,0.7061,0.717437,0.020405,-0.407231,0.079349,0.020927,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":13},"CBRS  261009P00162500",3.8,4.2,4.05,0.54,243,133,0.5978,-0.253594,0.022822,-0.326506,0.075142,-0.008586,{"strike":468,"call":469,"put":483,"callItm":32,"putItm":13,"isAtm":32},165,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":32},"CBRS  261009C00165000",6.5,6.9,6.8,-2.2,676,293,0.6969,0.663444,0.022314,-0.433914,0.085654,0.019511,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":13},"CBRS  261009P00165000",4.9,5.5,5.11,0.61,2200,908,0.618,-0.321231,0.024697,-0.377594,0.084061,-0.010944,{"strike":498,"call":499,"put":513,"callItm":13,"putItm":32,"isAtm":32},167.5,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":13},"CBRS  261009C00167500",5.4,5.8,5.58,-2.02,342,96,0.6824,0.605756,0.02403,-0.447996,0.090316,0.017959,{"contract_symbol":514,"symbol":514,"bid":515,"ask":36,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":32},"CBRS  261009P00167500",6.2,6.56,0.59,627,152,0.6246,-0.387893,0.026136,-0.40815,0.089904,-0.013284,{"strike":527,"call":528,"put":541,"callItm":13,"putItm":32,"isAtm":13},170,{"contract_symbol":529,"symbol":529,"bid":530,"ask":471,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":13},"CBRS  261009C00170000",4.4,4.6,-2.6,977,317,0.6584,0.544088,0.025661,-0.445322,0.093053,0.016269,{"contract_symbol":542,"symbol":542,"bid":543,"ask":414,"last":544,"change":545,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":32},"CBRS  261009P00170000",7.6,7.98,0.98,688,659,0.6277,-0.455476,0.026914,-0.424494,0.093042,-0.01568,{"strike":555,"call":556,"put":568,"callItm":13,"putItm":32,"isAtm":13},172.5,{"contract_symbol":557,"symbol":557,"bid":558,"ask":455,"last":559,"change":532,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":13},"CBRS  261009C00172500",3.5,3.7,237,174,0.6413,0.478241,0.026468,-0.435784,0.093486,0.014402,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":573,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":32},"CBRS  261009P00172500",9.4,10.3,9.66,0.71,127,106,0.6377,-0.522079,0.026616,-0.433319,0.093482,-0.018089,{"strike":583,"call":584,"put":597,"callItm":13,"putItm":32,"isAtm":13},175,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":360,"change":588,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":13},"CBRS  261009C00175000",2.8,3.3,-1.6,730,112,0.6426,0.413929,0.025836,-0.427088,0.091438,0.012522,{"contract_symbol":598,"symbol":598,"bid":599,"ask":389,"last":600,"change":601,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":32},"CBRS  261009P00175000",11.1,11.53,1.98,236,426,0.636,-0.587309,0.026087,-0.422391,0.091375,-0.020465,{"strike":611,"call":612,"put":624,"callItm":13,"putItm":32,"isAtm":13},177.5,{"contract_symbol":613,"symbol":613,"bid":614,"ask":399,"last":615,"change":474,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":13},"CBRS  261009C00177500",2.2,2.3,241,1345,0.6554,0.355994,0.02423,-0.416622,0.087458,0.0108,{"contract_symbol":625,"symbol":625,"bid":626,"ask":279,"last":627,"change":628,"changePercent":9,"volume":629,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":32},"CBRS  261009P00177500",10.7,13.09,1.89,19,69,0.6493,-0.645608,0.024418,-0.412092,0.087318,-0.022671,{"strike":638,"call":639,"put":653,"callItm":13,"putItm":32,"isAtm":13},180,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":644,"changePercent":9,"volume":645,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":13},"CBRS  261009C00180000",1.7,1.9,1.82,-1.68,1575,1128,0.6587,0.300975,0.022525,-0.391249,0.081718,0.009162,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":659,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":32},"CBRS  261009P00180000",14.1,16,15.38,1.56,108,434,0.6537,-0.700635,0.022641,-0.387371,0.08152,-0.024782,{"strike":668,"call":669,"put":681,"callItm":13,"putItm":32,"isAtm":13},182.5,{"contract_symbol":670,"symbol":670,"bid":343,"ask":671,"last":369,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":13},"CBRS  261009C00182500",1.65,-1.23,158,1416,0.6531,0.248031,0.020645,-0.35256,0.074264,0.007581,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":173,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":32},"CBRS  261009P00182500",16.1,19.3,17.1,2.05,82,0.6418,-0.756256,0.020815,-0.343207,0.073573,-0.026913,{"strike":695,"call":696,"put":709,"callItm":13,"putItm":32,"isAtm":13},185,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":701,"changePercent":9,"volume":702,"openInterest":703,"open_interest":703,"iv":361,"implied_volatility":361,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":13},"CBRS  261009C00185000",1.05,1.3,1.15,-1.35,444,246,0.205765,0.01835,-0.321186,0.066828,0.006303,{"contract_symbol":710,"symbol":710,"bid":334,"ask":711,"last":712,"change":713,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":32},"CBRS  261009P00185000",20.6,19.49,1.49,218,159,0.6262,-0.808419,0.01856,-0.291346,0.06401,-0.028953,{"strike":723,"call":724,"put":736,"callItm":13,"putItm":32,"isAtm":13},187.5,{"contract_symbol":725,"symbol":725,"bid":38,"ask":698,"last":726,"change":727,"changePercent":9,"volume":728,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":13},"CBRS  261009C00187500",0.93,-0.97,61,33,0.6786,0.173103,0.016075,-0.296332,0.060078,0.005308,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":545,"changePercent":9,"volume":741,"openInterest":68,"open_interest":68,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":32},"CBRS  261009P00187500",19.5,24,20.2,23,0.6429,-0.841181,0.016049,-0.26554,0.056825,-0.030425,{"strike":749,"call":750,"put":762,"callItm":13,"putItm":32,"isAtm":13},190,{"contract_symbol":751,"symbol":751,"bid":752,"ask":38,"last":291,"change":753,"changePercent":9,"volume":754,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":13},"CBRS  261009C00190000",0.55,-0.9,3007,347,0.6901,0.143534,0.013978,-0.266475,0.053125,0.004407,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":232,"change":766,"changePercent":9,"volume":36,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":32},"CBRS  261009P00190000",22.1,26.3,4.06,201,0.6586,-0.86863,0.013787,-0.239385,0.050008,-0.031737,{"strike":775,"call":776,"put":787,"callItm":13,"putItm":32,"isAtm":13},192.5,{"contract_symbol":777,"symbol":777,"bid":430,"ask":292,"last":778,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":213,"in_the_money":13},"CBRS  261009C00192500",0.58,-0.87,56,43,0.6967,0.116977,0.012016,-0.233503,0.046108,{"contract_symbol":788,"symbol":788,"bid":232,"ask":789,"last":790,"change":791,"changePercent":9,"volume":575,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":32},"CBRS  261009P00192500",28.8,26.8,2.25,128,0.6636,-0.895126,0.011665,-0.205667,0.042637,-0.033018,{"strike":800,"call":801,"put":813,"callItm":13,"putItm":32,"isAtm":13},195,{"contract_symbol":802,"symbol":802,"bid":430,"ask":290,"last":803,"change":804,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":13},"CBRS  261009C00195000",0.48,-0.68,264,254,0.7099,0.09702,0.010303,-0.207884,0.040285,0.002987,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":818,"changePercent":9,"volume":48,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":32},"CBRS  261009P00195000",28.4,29.8,28.9,4.35,148,0.6677,-0.917256,0.009732,-0.173697,0.035789,-0.034167,{"strike":827,"call":828,"put":838,"callItm":13,"putItm":32,"isAtm":13},197.5,{"contract_symbol":829,"symbol":829,"bid":265,"ask":430,"last":115,"change":830,"changePercent":9,"volume":48,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":13},"CBRS  261009C00197500",-0.51,41,0.7191,0.079268,0.008748,-0.181103,0.034648,0.002443,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":56,"change":109,"changePercent":9,"volume":109,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":32},"CBRS  261009P00197500",27.7,35.7,26,0.6981,-0.927223,0.008444,-0.164735,0.032466,-0.034948,{"strike":850,"call":851,"put":862,"callItm":13,"putItm":32,"isAtm":13},200,{"contract_symbol":852,"symbol":852,"bid":265,"ask":116,"last":116,"change":853,"changePercent":9,"volume":854,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":13},"CBRS  261009C00200000",-0.45,1027,2976,0.7232,0.063232,0.007312,-0.153105,0.029125,0.001952,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":867,"changePercent":9,"volume":232,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":32},"CBRS  261009P00200000",32,38,34,4.36,109,0.7322,-0.934233,0.007446,-0.159829,0.030029,-0.035638,{"strike":876,"call":877,"put":888,"callItm":13,"putItm":32,"isAtm":13},202.5,{"contract_symbol":878,"symbol":878,"bid":879,"ask":115,"last":265,"change":880,"changePercent":9,"volume":444,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":13},"CBRS  261009C00202500",0.25,-0.8,44,0.7373,0.052648,0.00621,-0.135162,0.025219,0.001626,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":893,"changePercent":9,"volume":136,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":32},"CBRS  261009P00202500",32.2,39.7,34.55,4.1,27,0.7655,-0.940176,0.006615,-0.155208,0.027892,-0.036295,{"strike":902,"call":903,"put":914,"callItm":13,"putItm":32,"isAtm":13},205,{"contract_symbol":904,"symbol":904,"bid":171,"ask":265,"last":879,"change":905,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":13},"CBRS  261009C00205000",-0.37,67,172,0.7589,0.045658,0.005384,-0.124159,0.022506,0.00141,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":36,"openInterest":630,"open_interest":630,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":32},"CBRS  261009P00205000",35.3,41.9,38.54,2.29,0.7969,-0.945544,0.005902,-0.150031,0.025902,-0.036933,{"strike":927,"call":928,"put":937,"callItm":13,"putItm":32,"isAtm":13},207.5,{"contract_symbol":929,"symbol":929,"bid":132,"ask":265,"last":430,"change":930,"changePercent":9,"volume":418,"openInterest":403,"open_interest":403,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":13},"CBRS  261009C00207500",-0.07,0.7796,0.039688,0.00468,-0.113872,0.020095,0.001225,{"contract_symbol":938,"symbol":938,"bid":865,"ask":939,"last":940,"change":941,"changePercent":9,"volume":942,"openInterest":60,"open_interest":60,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":32},"CBRS  261009P00207500",44.1,40,4.07,6,0.8259,-0.950502,0.005278,-0.144141,0.02401,-0.037557,{"strike":950,"call":951,"put":963,"callItm":13,"putItm":32,"isAtm":13},210,{"contract_symbol":952,"symbol":952,"bid":171,"ask":217,"last":953,"change":954,"changePercent":9,"volume":955,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":13},"CBRS  261009C00210000",0.18,-0.18,223,350,0.7967,0.034085,0.004044,-0.102752,0.017744,0.001052,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":968,"changePercent":9,"volume":360,"openInterest":173,"open_interest":173,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":32},"CBRS  261009P00210000",41.7,46.8,43.7,5.7,0.8527,-0.955123,0.004726,-0.137567,0.022196,-0.038171,{"strike":976,"call":977,"put":986,"callItm":13,"putItm":32,"isAtm":13},212.5,{"contract_symbol":978,"symbol":978,"bid":152,"ask":171,"last":171,"change":979,"changePercent":9,"volume":36,"openInterest":630,"open_interest":630,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":13},"CBRS  261009C00212500",-0.2,0.8104,0.028877,0.003466,-0.091131,0.015471,0.000892,{"contract_symbol":987,"symbol":987,"bid":781,"ask":988,"last":989,"change":990,"changePercent":9,"volume":111,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":32},"CBRS  261009P00212500",50.1,45.5,30.2,17,0.8771,-0.959465,0.004232,-0.13033,0.020443,-0.038776,{"strike":999,"call":1000,"put":1009,"callItm":13,"putItm":32,"isAtm":13},215,{"contract_symbol":1001,"symbol":1001,"bid":132,"ask":171,"last":218,"change":954,"changePercent":9,"volume":48,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":13},"CBRS  261009C00215000",271,0.8203,0.024012,0.002935,-0.079063,0.01326,0.000742,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":1013,"change":109,"changePercent":9,"volume":109,"openInterest":360,"open_interest":360,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":32},"CBRS  261009P00215000",45.1,51.6,20.82,0.899,-0.963575,0.003784,-0.122441,0.018737,-0.039374,{"strike":1021,"call":1022,"put":1031,"callItm":13,"putItm":32,"isAtm":13},217.5,{"contract_symbol":1023,"symbol":1023,"bid":152,"ask":171,"last":953,"change":1024,"changePercent":9,"volume":136,"openInterest":831,"open_interest":831,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":13},"CBRS  261009C00217500",-0.13,0.8297,0.019937,0.00248,-0.068345,0.011333,0.000616,{"contract_symbol":1032,"symbol":1032,"bid":419,"ask":1033,"last":1034,"change":109,"changePercent":9,"volume":109,"openInterest":444,"open_interest":444,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":32},"CBRS  261009P00217500",53.2,38.79,0.9183,-0.967495,0.003374,-0.113899,0.017064,-0.039965,{"strike":1042,"call":1043,"put":1053,"callItm":13,"putItm":32,"isAtm":13},220,{"contract_symbol":1044,"symbol":1044,"bid":152,"ask":171,"last":132,"change":1024,"changePercent":9,"volume":1045,"openInterest":1046,"open_interest":1046,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":13},"CBRS  261009C00220000",361,429,0.8472,0.017494,0.002173,-0.062439,0.010139,0.000541,{"contract_symbol":1054,"symbol":1054,"bid":243,"ask":1055,"last":1056,"change":109,"changePercent":9,"volume":109,"openInterest":56,"open_interest":56,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":32},"CBRS  261009P00220000",57.6,40.8,0.9347,-0.971261,0.002993,-0.104691,0.015409,-0.040552,{"strike":1064,"call":1065,"put":1075,"callItm":13,"putItm":32,"isAtm":13},222.5,{"contract_symbol":1066,"symbol":1066,"bid":152,"ask":171,"last":132,"change":1067,"changePercent":9,"volume":136,"openInterest":1068,"open_interest":1068,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":13},"CBRS  261009C00222500",-0.5,15,0.8654,0.015512,0.001919,-0.057543,0.009147,0.000479,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":881,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":32},"CBRS  261009P00222500",52.6,59,0.9479,-0.974908,0.002635,-0.094793,0.013759,-0.041134,{"strike":1086,"call":1087,"put":1099,"callItm":13,"putItm":32,"isAtm":13},225,{"contract_symbol":1088,"symbol":1088,"bid":109,"ask":171,"last":1089,"change":1090,"changePercent":9,"volume":1091,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":13},"CBRS  261009C00225000",0.08,-0.17,92,189,0.8812,0.013608,0.001684,-0.052349,0.008173,0.00042,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":109,"changePercent":9,"volume":109,"openInterest":309,"open_interest":309,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":32},"CBRS  261009P00225000",55.5,61.3,54.02,0.9572,-0.978467,0.002294,-0.084162,0.012096,-0.041714,{"strike":1111,"call":1112,"put":1120,"callItm":13,"putItm":32,"isAtm":13},227.5,{"contract_symbol":1113,"symbol":1113,"bid":109,"ask":132,"last":132,"change":109,"changePercent":9,"volume":109,"openInterest":52,"open_interest":52,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":13},"CBRS  261009C00227500",0.8942,0.011768,0.001463,-0.046841,0.007207,0.000364,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":32},"CBRS  261009P00227500",58,64,0.9619,-0.981973,0.001964,-0.07273,0.010402,-0.042292,{"strike":1131,"call":1132,"put":1142,"callItm":13,"putItm":32,"isAtm":13},230,{"contract_symbol":1133,"symbol":1133,"bid":109,"ask":132,"last":1134,"change":1135,"changePercent":9,"volume":232,"openInterest":1136,"open_interest":1136,"iv":1114,"implied_volatility":1114,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":13},"CBRS  261009C00230000",0.06,-0.28,250,0.009294,0.001191,-0.038134,0.005867,0.000287,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":741,"change":109,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":32},"CBRS  261009P00230000",60.5,67.2,-0.985338,0.001645,-0.060932,0.008715,-0.042866,{"strike":1152,"call":1153,"put":1160,"callItm":13,"putItm":32,"isAtm":13},232.5,{"contract_symbol":1154,"symbol":1154,"bid":109,"ask":132,"last":132,"change":109,"changePercent":9,"volume":136,"openInterest":842,"open_interest":842,"iv":1114,"implied_volatility":1114,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":13},"CBRS  261009C00232500",0.007307,0.000964,-0.030873,0.00475,0.000226,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":32},"CBRS  261009P00232500",62.8,69.5,-0.988121,0.001372,-0.050802,0.007266,-0.043422,{"strike":1170,"call":1171,"put":1179,"callItm":13,"putItm":32,"isAtm":13},235,{"contract_symbol":1172,"symbol":1172,"bid":109,"ask":132,"last":152,"change":954,"changePercent":9,"volume":390,"openInterest":1173,"open_interest":1173,"iv":1114,"implied_volatility":1114,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":13},"CBRS  261009C00235000",70,0.00572,0.000777,-0.02486,0.003825,0.000177,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":1183,"change":109,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1184,"gamma":224,"theta":1185,"vega":1186,"rho":1187,"in_the_money":32},"CBRS  261009P00235000",65.5,71.7,61.5,-0.99041,-0.042159,0.00603,-0.043963,{"strike":1189,"call":1190,"put":1198,"callItm":13,"putItm":32,"isAtm":13},237.5,{"contract_symbol":1191,"symbol":1191,"bid":109,"ask":132,"last":1192,"change":109,"changePercent":9,"volume":109,"openInterest":445,"open_interest":445,"iv":1114,"implied_volatility":1114,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":13},"CBRS  261009C00237500",0.28,0.004459,0.000622,-0.019914,0.003064,0.000138,{"contract_symbol":1199,"symbol":1199,"bid":345,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":32},"CBRS  261009P00237500",74.3,-0.992287,0.00094,-0.03483,0.004982,-0.044491,{"strike":1207,"call":1208,"put":1216,"callItm":13,"putItm":32,"isAtm":13},240,{"contract_symbol":1209,"symbol":1209,"bid":109,"ask":171,"last":152,"change":1210,"changePercent":9,"volume":48,"openInterest":1091,"open_interest":1091,"iv":1114,"implied_volatility":1114,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":13},"CBRS  261009C00240000",-0.05,0.003462,0.000496,-0.015873,0.002442,0.000107,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":109,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":32},"CBRS  261009P00240000",70.5,76.1,43.36,-0.993817,0.000774,-0.028651,0.004098,-0.045009,{"strike":1227,"call":1228,"put":1235,"callItm":13,"putItm":32,"isAtm":13},242.5,{"contract_symbol":1229,"symbol":1229,"bid":109,"ask":132,"last":152,"change":1210,"changePercent":9,"volume":306,"openInterest":136,"open_interest":136,"iv":1114,"implied_volatility":1114,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":13},"CBRS  261009C00242500",0.002677,0.000393,-0.012592,0.001937,0.000083,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":32},"CBRS  261009P00242500",73,78.8,-0.99506,0.000634,-0.02347,0.003357,-0.045518,{"strike":1245,"call":1246,"put":1255,"callItm":13,"putItm":32,"isAtm":13},245,{"contract_symbol":1247,"symbol":1247,"bid":109,"ask":879,"last":152,"change":1248,"changePercent":9,"volume":1249,"openInterest":831,"open_interest":831,"iv":1114,"implied_volatility":1114,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":13},"CBRS  261009C00245000",-0.02,46,0.002062,0.000311,-0.009942,0.00153,0.000064,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":32},"CBRS  261009P00245000",75.5,81.5,-0.996067,0.000517,-0.019149,0.002739,-0.04602,{"strike":1265,"call":1266,"put":1273,"callItm":13,"putItm":32,"isAtm":13},247.5,{"contract_symbol":1267,"symbol":1267,"bid":109,"ask":132,"last":218,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":1114,"implied_volatility":1114,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":13},"CBRS  261009C00247500",0.001582,0.000244,-0.007815,0.001202,0.000049,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1277,"gamma":1098,"theta":1278,"vega":1279,"rho":1280,"in_the_money":32},"CBRS  261009P00247500",78,83.2,-0.996878,-0.015563,0.002226,-0.046516,{"strike":1136,"call":1282,"put":1290,"callItm":13,"putItm":32,"isAtm":13},{"contract_symbol":1283,"symbol":1283,"bid":109,"ask":132,"last":132,"change":109,"changePercent":9,"volume":111,"openInterest":1284,"open_interest":1284,"iv":1114,"implied_volatility":1114,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":13},"CBRS  261009C00250000",479,0.00121,0.000191,-0.006116,0.000941,0.000038,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":32},"CBRS  261009P00250000",80.5,86.5,-0.997529,0.00034,-0.012601,0.001802,-0.047007,{"strike":1300,"call":1301,"put":1308,"callItm":13,"putItm":32,"isAtm":13},252.5,{"contract_symbol":1302,"symbol":1302,"bid":109,"ask":132,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1114,"implied_volatility":1114,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":13},"CBRS  261009C00252500",0.000922,0.000149,-0.004767,0.000733,0.000029,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":32},"CBRS  261009P00252500",82.4,89.5,-0.99805,0.000274,-0.010166,0.001454,-0.047494,{"strike":1318,"call":1319,"put":1328,"callItm":13,"putItm":32,"isAtm":13},255,{"contract_symbol":1320,"symbol":1320,"bid":109,"ask":132,"last":152,"change":1321,"changePercent":9,"volume":111,"openInterest":1322,"open_interest":1322,"iv":1114,"implied_volatility":1114,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":13},"CBRS  261009C00255000",-0.01,88,0.0007,0.000116,-0.0037,0.000569,0.000022,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":32},"CBRS  261009P00255000",85.5,91.5,-0.998466,0.000221,-0.008173,0.001169,-0.047977,{"strike":1338,"call":1339,"put":1346,"callItm":13,"putItm":32,"isAtm":13},257.5,{"contract_symbol":1340,"symbol":1340,"bid":109,"ask":132,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1114,"implied_volatility":1114,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":13},"CBRS  261009C00257500",0.00053,0.000089,-0.002861,0.00044,0.000017,{"contract_symbol":1347,"symbol":1347,"bid":1322,"ask":268,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1348,"gamma":1178,"theta":1349,"vega":1350,"rho":1351,"in_the_money":32},"CBRS  261009P00257500",-0.998796,-0.006549,0.000937,-0.048458,{"strike":1353,"call":1354,"put":1362,"callItm":13,"putItm":32,"isAtm":13},260,{"contract_symbol":1355,"symbol":1355,"bid":109,"ask":171,"last":132,"change":109,"changePercent":9,"volume":109,"openInterest":1356,"open_interest":1356,"iv":1114,"implied_volatility":1114,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":13},"CBRS  261009C00260000",22,0.0004,0.000069,-0.002204,0.000339,0.000012,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":1365,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":32},"CBRS  261009P00260000",90.5,95.8,-0.999058,0.000141,-0.00523,0.000748,-0.048937,{"strike":1372,"call":1373,"put":1381,"callItm":13,"putItm":32,"isAtm":13},262.5,{"contract_symbol":1374,"symbol":1374,"bid":109,"ask":171,"last":1375,"change":109,"changePercent":9,"volume":109,"openInterest":111,"open_interest":111,"iv":1114,"implied_volatility":1114,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":13},"CBRS  261009C00262500",1.1,0.000301,0.000053,-0.001692,0.00026,0.000009,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":32},"CBRS  261009P00262500",93,99,-0.999265,0.000112,-0.004164,0.000596,-0.049415,{"strike":1391,"call":1392,"put":1397,"callItm":13,"putItm":32,"isAtm":13},265,{"contract_symbol":1393,"symbol":1393,"bid":109,"ask":171,"last":132,"change":109,"changePercent":9,"volume":109,"openInterest":390,"open_interest":390,"iv":1114,"implied_volatility":1114,"delta":1159,"gamma":1394,"theta":1395,"vega":1396,"rho":167,"in_the_money":13},"CBRS  261009C00265000",0.00004,-0.001294,0.000199,{"contract_symbol":1398,"symbol":1398,"bid":1399,"ask":1400,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1401,"gamma":1342,"theta":1402,"vega":1403,"rho":1404,"in_the_money":32},"CBRS  261009P00265000",95.5,101.6,-0.999427,-0.003306,0.000473,-0.049891,{"strike":1406,"call":1407,"put":1414,"callItm":13,"putItm":32,"isAtm":13},267.5,{"contract_symbol":1408,"symbol":1408,"bid":109,"ask":132,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1114,"implied_volatility":1114,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":13},"CBRS  261009C00267500",0.000169,0.000031,-0.000987,0.000152,0.000005,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":32},"CBRS  261009P00267500",97.6,103.9,-0.999555,0.000071,-0.002616,0.000374,-0.050365,{"strike":1424,"call":1425,"put":1433,"callItm":13,"putItm":32,"isAtm":13},270,{"contract_symbol":1426,"symbol":1426,"bid":109,"ask":132,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":1427,"open_interest":1427,"iv":1114,"implied_volatility":1114,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":13},"CBRS  261009C00270000",76,0.000126,0.000023,-0.00075,0.000115,0.000004,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1437,"gamma":1438,"theta":1439,"vega":140,"rho":1440,"in_the_money":32},"CBRS  261009P00270000",100.5,107,-0.999655,0.000056,-0.002065,-0.050839,{"strike":1442,"call":1443,"put":1449,"callItm":13,"putItm":32,"isAtm":13},275,{"contract_symbol":1444,"symbol":1444,"bid":109,"ask":132,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":1249,"open_interest":1249,"iv":1114,"implied_volatility":1114,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":165,"in_the_money":13},"CBRS  261009C00275000",0.00007,0.000013,-0.000429,0.000066,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":32},"CBRS  261009P00275000",104.9,112.7,-0.999794,0.000034,-0.001276,0.000182,-0.051785,{"strike":1459,"call":1460,"put":1467,"callItm":13,"putItm":32,"isAtm":13},280,{"contract_symbol":1461,"symbol":1461,"bid":109,"ask":152,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":1462,"open_interest":1462,"iv":1114,"implied_volatility":1114,"delta":1289,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":13},"CBRS  261009C00280000",47,0.000008,-0.000243,0.000037,0.000001,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1471,"gamma":1472,"theta":1473,"vega":1386,"rho":1474,"in_the_money":32},"CBRS  261009P00280000",109.9,117.4,-0.999878,0.000021,-0.00078,-0.05273,{"strike":1476,"call":1477,"put":1481,"callItm":13,"putItm":32,"isAtm":13},290,{"contract_symbol":1478,"symbol":1478,"bid":109,"ask":132,"last":879,"change":109,"changePercent":9,"volume":109,"openInterest":360,"open_interest":360,"iv":1114,"implied_volatility":1114,"delta":1479,"gamma":165,"theta":1480,"vega":1361,"rho":109,"in_the_money":13},"CBRS  261009C00290000",0.000011,-0.000075,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1485,"gamma":1463,"theta":1486,"vega":1487,"rho":1488,"in_the_money":32},"CBRS  261009P00290000",120.5,126.8,-0.999958,-0.000284,0.000041,-0.054615,{"strike":1490,"call":1491,"put":1495,"callItm":13,"putItm":32,"isAtm":13},300,{"contract_symbol":1492,"symbol":1492,"bid":109,"ask":132,"last":171,"change":109,"changePercent":9,"volume":109,"openInterest":143,"open_interest":143,"iv":1114,"implied_volatility":1114,"delta":1493,"gamma":1466,"theta":1494,"vega":1493,"rho":109,"in_the_money":13},"CBRS  261009C00300000",0.000003,-0.000022,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1499,"gamma":1493,"theta":1500,"vega":1501,"rho":1502,"in_the_money":32},"CBRS  261009P00300000",130.5,137.5,-0.999986,-0.0001,0.000014,-0.0565,{"strike":1504,"call":1505,"put":1508,"callItm":13,"putItm":32,"isAtm":13},310,{"contract_symbol":1506,"symbol":1506,"bid":109,"ask":132,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":864,"open_interest":864,"iv":1114,"implied_volatility":1114,"delta":1466,"gamma":109,"theta":1507,"vega":1466,"rho":109,"in_the_money":13},"CBRS  261009C00310000",-0.000006,{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1512,"gamma":1466,"theta":1513,"vega":1413,"rho":1514,"in_the_money":32},"CBRS  261009P00310000",140.5,145.8,-0.999996,-0.000034,-0.058383,{"strike":1516,"call":1517,"put":1519,"callItm":13,"putItm":32,"isAtm":13},320,{"contract_symbol":1518,"symbol":1518,"bid":109,"ask":132,"last":152,"change":109,"changePercent":9,"volume":109,"openInterest":755,"open_interest":755,"iv":1114,"implied_volatility":1114,"delta":109,"gamma":109,"theta":148,"vega":109,"rho":109,"in_the_money":13},"CBRS  261009C00320000",{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1522,"last":9,"change":9,"changePercent":9,"volume":109,"openInterest":109,"open_interest":109,"iv":1124,"implied_volatility":1124,"delta":1523,"gamma":109,"theta":141,"vega":165,"rho":1524,"in_the_money":32},"CBRS  261009P00320000",150.5,157.7,-0.999999,-0.060267,"2026-10-02T23:01:49.036971+00:00",{"status":1527,"indices":1528,"watchlist":1566,"sectors":1588,"benchmarks":1638},"success",[1529,1536,1542,1547,1554,1559],{"symbol":1530,"name":1531,"price":1532,"change":1533,"pct_change":1534,"is_up":32,"sparkline":1535,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1537,"name":1538,"price":1539,"change":1540,"pct_change":111,"is_up":32,"sparkline":1541,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1543,"name":1544,"price":1545,"change":1136,"pct_change":401,"is_up":32,"sparkline":1546,"date":5},"DJI","DOW JONES",51177,"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":1548,"name":1549,"price":1550,"change":1551,"pct_change":1552,"is_up":32,"sparkline":1553,"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":1555,"name":1556,"price":1557,"change":232,"pct_change":319,"is_up":32,"sparkline":1558,"date":5},"RUT","RUSSELL 2000",2815.2,"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":1560,"name":1561,"price":1562,"change":1563,"pct_change":1564,"is_up":13,"sparkline":1565,"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",[1567,1574,1581],{"symbol":1568,"name":1569,"price":1570,"change":1571,"pct_change":1572,"is_up":32,"sparkline":1573,"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":1575,"name":1576,"price":1577,"change":1578,"pct_change":1579,"is_up":32,"sparkline":1580,"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":1582,"name":1583,"price":1584,"change":1585,"pct_change":1586,"is_up":32,"sparkline":1587,"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",[1589,1594,1598,1602,1607,1611,1615,1619,1624,1629,1634],{"name":1590,"etf":1591,"change":1592,"price":1593,"is_up":32},"Technology","XLK",1.01,199.81,{"name":1595,"etf":1596,"change":1134,"price":1597,"is_up":32},"Financials","XLF",53.49,{"name":1599,"etf":1600,"change":1321,"price":1601,"is_up":13},"Healthcare","XLV",166.18,{"name":1603,"etf":1604,"change":1605,"price":1606,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":1608,"etf":1609,"change":879,"price":1610,"is_up":32},"Consumer Staples","XLP",80.53,{"name":1612,"etf":1613,"change":115,"price":1614,"is_up":32},"Energy","XLE",62.95,{"name":1616,"etf":1617,"change":320,"price":1618,"is_up":32},"Industrials","XLI",169.95,{"name":1620,"etf":1621,"change":1622,"price":1623,"is_up":32},"Materials","XLB",0.66,48.86,{"name":1625,"etf":1626,"change":1627,"price":1628,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":1630,"etf":1631,"change":1632,"price":1633,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":1635,"etf":1636,"change":116,"price":1637,"is_up":32},"Comm Services","XLC",110.32,[1639,1644,1648,1652],{"ticker":1640,"name":1641,"price":1642,"change":1643,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1645,"name":1646,"price":1647,"change":1579,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1649,"name":1650,"price":1651,"change":401,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1653,"name":1654,"price":1655,"change":319,"is_up":32},"IWM","iShares Russell 2000",281.52]