[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDNS":3,"homepage-market-summary":31,"stock-options-CDNS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDNS","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},"Cadence Design Systems","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Cadence Design Systems is a provider of electronic design automation software, intellectual property, and system design and analysis products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Cadence offers a portfolio of design IP, as well as system design and analysis products, which enables system-level analysis and verification solutions.","13,800","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},351.35,356.5,356.51,341.76,350.73,0.62,0.18,2077830.746754,60337,349.3199,416.69,262.75,2276971.4586471273,57.6,9200,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":247,"updated_at":1697,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},493,1522,0.24,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",140,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",231,"270521",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",350,"270917",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",476,"280121",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",840,"290119",[248,261,272,281,290,300,310,321,331,345,359,374,390,406,425,439,458,475,493,510,530,549,570,590,612,631,652,673,697,718,740,761,784,805,826,851,876,898,921,944,968,991,1017,1042,1067,1091,1116,1140,1163,1185,1209,1229,1254,1274,1297,1317,1338,1359,1378,1396,1415,1433,1452,1470,1490,1508,1525,1543,1558,1572,1590,1605,1619,1631,1641,1651,1661,1670,1679,1688],{"strike":249,"call":250,"put":257,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":256,"in_the_money":40},"CDNS  261009C00205000",144.5,148.3,0,0.4345,0.039259,{"contract_symbol":258,"symbol":258,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00205000",2.15,0.5449,{"strike":262,"call":263,"put":270,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":269,"in_the_money":40},"CDNS  261009C00210000",139.5,143.5,65.7,2,0.040217,{"contract_symbol":271,"symbol":271,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00210000",{"strike":273,"call":274,"put":279,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":278,"in_the_money":40},"CDNS  261009C00215000",134.5,138.7,0.041175,{"contract_symbol":280,"symbol":280,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00215000",{"strike":282,"call":283,"put":288,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":287,"in_the_money":40},"CDNS  261009C00220000",129.5,133.6,0.042132,{"contract_symbol":289,"symbol":289,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00220000",{"strike":291,"call":292,"put":297,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":296,"in_the_money":40},"CDNS  261009C00225000",124.5,128.6,0.04309,{"contract_symbol":298,"symbol":298,"bid":254,"ask":259,"last":299,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00225000",0.65,{"strike":301,"call":302,"put":307,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":306,"in_the_money":40},"CDNS  261009C00230000",119.6,122.8,0.044047,{"contract_symbol":308,"symbol":308,"bid":254,"ask":259,"last":83,"change":254,"changePercent":9,"volume":254,"openInterest":309,"open_interest":309,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00230000",5,{"strike":311,"call":312,"put":318,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":9,"changePercent":9,"volume":47,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":317,"in_the_money":40},"CDNS  261009C00235000",114.6,118,118.6,0.045005,{"contract_symbol":319,"symbol":319,"bid":254,"ask":259,"last":320,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00235000",0.36,{"strike":322,"call":323,"put":328,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":327,"in_the_money":40},"CDNS  261009C00240000",109.6,113,0.045962,{"contract_symbol":329,"symbol":329,"bid":254,"ask":259,"last":90,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":330,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009P00240000",-0.000002,{"strike":332,"call":333,"put":338,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":337,"in_the_money":40},"CDNS  261009C00245000",104.6,108.7,0.04692,{"contract_symbol":339,"symbol":339,"bid":254,"ask":259,"last":340,"change":254,"changePercent":9,"volume":254,"openInterest":341,"open_interest":341,"iv":260,"implied_volatility":260,"delta":342,"gamma":254,"theta":343,"vega":344,"rho":254,"in_the_money":14},"CDNS  261009P00245000",0.28,4,-0.000001,-0.000007,0.000002,{"strike":53,"call":346,"put":352,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":351,"in_the_money":40},"CDNS  261009C00250000",99.6,103.2,76.02,0.047877,{"contract_symbol":353,"symbol":353,"bid":254,"ask":259,"last":354,"change":254,"changePercent":9,"volume":254,"openInterest":355,"open_interest":355,"iv":260,"implied_volatility":260,"delta":356,"gamma":254,"theta":357,"vega":358,"rho":254,"in_the_money":14},"CDNS  261009P00250000",0.31,124,-0.000003,-0.000023,0.000006,{"strike":360,"call":361,"put":366,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":254,"vega":254,"rho":365,"in_the_money":40},"CDNS  261009C00255000",94.5,98.7,0.048835,{"contract_symbol":367,"symbol":367,"bid":254,"ask":259,"last":368,"change":254,"changePercent":9,"volume":254,"openInterest":369,"open_interest":369,"iv":260,"implied_volatility":260,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":342,"in_the_money":14},"CDNS  261009P00255000",0.45,46,-0.000009,0.000001,-0.000074,0.000019,{"strike":375,"call":376,"put":382,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":255,"implied_volatility":255,"delta":47,"gamma":254,"theta":330,"vega":371,"rho":381,"in_the_money":40},"CDNS  261009C00260000",89.7,93.7,66.18,0.049792,{"contract_symbol":383,"symbol":383,"bid":254,"ask":259,"last":384,"change":254,"changePercent":9,"volume":254,"openInterest":385,"open_interest":385,"iv":260,"implied_volatility":260,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":330,"in_the_money":14},"CDNS  261009P00260000",1.07,23,-0.000027,0.000004,-0.000218,0.000056,{"strike":391,"call":392,"put":399,"callItm":40,"putItm":14,"isAtm":14},262.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":396,"gamma":254,"theta":397,"vega":371,"rho":398,"in_the_money":40},"CDNS  261009C00262500",87.1,90.9,0.999999,-0.000004,0.050271,{"contract_symbol":400,"symbol":400,"bid":254,"ask":259,"last":401,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":356,"in_the_money":14},"CDNS  261009P00262500",1.1,-0.000046,0.000007,-0.000361,0.000093,{"strike":407,"call":408,"put":416,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":255,"implied_volatility":255,"delta":396,"gamma":254,"theta":413,"vega":414,"rho":415,"in_the_money":40},"CDNS  261009C00265000",84.7,88.7,21.8,-0.000008,0.000003,0.05075,{"contract_symbol":417,"symbol":417,"bid":254,"ask":259,"last":418,"change":254,"changePercent":9,"volume":254,"openInterest":419,"open_interest":419,"iv":260,"implied_volatility":260,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CDNS  261009P00265000",1.22,109,-0.000077,0.000012,-0.000585,0.00015,-0.000005,{"strike":426,"call":427,"put":434,"callItm":40,"putItm":14,"isAtm":14},267.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":431,"gamma":371,"theta":432,"vega":358,"rho":433,"in_the_money":40},"CDNS  261009C00267500",82.2,85.9,0.999998,-0.000017,0.051229,{"contract_symbol":435,"symbol":435,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":436,"gamma":373,"theta":437,"vega":438,"rho":370,"in_the_money":14},"CDNS  261009P00267500",-0.000126,-0.00093,0.000239,{"strike":440,"call":441,"put":449,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":445,"gamma":371,"theta":446,"vega":447,"rho":448,"in_the_money":40},"CDNS  261009C00270000",79.7,83.4,0.999995,-0.000035,0.000011,0.051707,{"contract_symbol":450,"symbol":450,"bid":254,"ask":259,"last":451,"change":254,"changePercent":9,"volume":254,"openInterest":452,"open_interest":452,"iv":260,"implied_volatility":260,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"CDNS  261009P00270000",1.12,71,-0.000202,0.000029,-0.001449,0.000372,-0.000014,{"strike":459,"call":460,"put":468,"callItm":40,"putItm":14,"isAtm":14},272.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":464,"gamma":344,"theta":465,"vega":466,"rho":467,"in_the_money":40},"CDNS  261009C00272500",77.2,81,0.99999,-0.000067,0.000022,0.052186,{"contract_symbol":469,"symbol":469,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"CDNS  261009P00272500",-0.000319,0.000044,-0.002216,0.000569,-0.000022,{"strike":476,"call":477,"put":485,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":481,"gamma":387,"theta":482,"vega":483,"rho":484,"in_the_money":40},"CDNS  261009C00275000",74.6,78.7,0.999981,-0.000127,0.000041,0.052664,{"contract_symbol":486,"symbol":486,"bid":254,"ask":259,"last":160,"change":254,"changePercent":9,"volume":254,"openInterest":487,"open_interest":487,"iv":260,"implied_volatility":260,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"CDNS  261009P00275000",8,-0.000493,0.000066,-0.003327,0.000854,-0.000034,{"strike":494,"call":495,"put":503,"callItm":40,"putItm":14,"isAtm":14},277.5,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":499,"gamma":403,"theta":500,"vega":501,"rho":502,"in_the_money":40},"CDNS  261009C00277500",72.1,75.5,0.999963,-0.000233,0.000075,0.053141,{"contract_symbol":504,"symbol":504,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"CDNS  261009P00277500",-0.000751,0.000098,-0.004905,0.001259,-0.000052,{"strike":511,"call":512,"put":521,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"CDNS  261009C00280000",69.6,73,0.999932,0.000013,-0.000417,0.000134,0.053618,{"contract_symbol":522,"symbol":522,"bid":254,"ask":401,"last":523,"change":524,"changePercent":9,"volume":268,"openInterest":525,"open_interest":525,"iv":260,"implied_volatility":260,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":420,"in_the_money":14},"CDNS  261009P00280000",0.1,-0.11,43,-0.001124,0.000141,-0.007104,0.001824,{"strike":531,"call":532,"put":541,"callItm":40,"putItm":14,"isAtm":14},282.5,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":40},"CDNS  261009C00282500",67.1,70.5,0.999877,0.000023,-0.000725,0.000233,0.054093,{"contract_symbol":542,"symbol":542,"bid":254,"ask":259,"last":543,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"CDNS  261009P00282500",3.62,-0.001655,0.000201,-0.010114,0.002596,-0.000114,{"strike":550,"call":551,"put":561,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":254,"changePercent":9,"volume":254,"openInterest":178,"open_interest":178,"iv":255,"implied_volatility":255,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":40},"CDNS  261009C00285000",64.6,68,29,0.999785,0.000038,-0.001227,0.000395,0.054565,{"contract_symbol":562,"symbol":562,"bid":254,"ask":259,"last":563,"change":254,"changePercent":9,"volume":254,"openInterest":564,"open_interest":564,"iv":260,"implied_volatility":260,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"CDNS  261009P00285000",0.52,31,-0.002397,0.000282,-0.014158,0.003635,-0.000165,{"strike":571,"call":572,"put":581,"callItm":40,"putItm":14,"isAtm":14},287.5,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":40},"CDNS  261009C00287500",62.2,65.2,0.999631,0.000063,-0.002025,0.000652,0.055034,{"contract_symbol":582,"symbol":582,"bid":254,"ask":259,"last":583,"change":584,"changePercent":9,"volume":47,"openInterest":268,"open_interest":268,"iv":260,"implied_volatility":260,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"CDNS  261009P00287500",1.08,-1.82,-0.003418,0.000388,-0.019496,0.005005,-0.000236,{"strike":591,"call":592,"put":602,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":255,"implied_volatility":255,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":40},"CDNS  261009C00290000",59.7,63,13.7,0.999384,0.000102,-0.003259,0.001049,0.055496,{"contract_symbol":603,"symbol":603,"bid":254,"ask":604,"last":605,"change":254,"changePercent":9,"volume":254,"openInterest":606,"open_interest":606,"iv":260,"implied_volatility":260,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"CDNS  261009P00290000",2.2,0.8,32,-0.004799,0.000526,-0.026421,0.006783,-0.000331,{"strike":613,"call":614,"put":623,"callItm":40,"putItm":14,"isAtm":14},292.5,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"CDNS  261009C00292500",57.3,60.5,0.998994,0.00016,-0.005116,0.001647,0.055948,{"contract_symbol":624,"symbol":624,"bid":254,"ask":604,"last":583,"change":625,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"CDNS  261009P00292500",-2.18,-0.006641,0.000702,-0.03525,0.009049,-0.000458,{"strike":632,"call":633,"put":644,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":254,"changePercent":9,"volume":254,"openInterest":638,"open_interest":638,"iv":255,"implied_volatility":255,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":40},"CDNS  261009C00295000",54.8,58,14.8,9,0.998395,0.000246,-0.007843,0.002525,0.056385,{"contract_symbol":645,"symbol":645,"bid":254,"ask":604,"last":646,"change":254,"changePercent":9,"volume":254,"openInterest":341,"open_interest":341,"iv":260,"implied_volatility":260,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"CDNS  261009P00295000",0.07,-0.009057,0.000922,-0.046319,0.011891,-0.000626,{"strike":653,"call":654,"put":663,"callItm":40,"putItm":14,"isAtm":14},297.5,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":40},"CDNS  261009C00297500",52.3,55.6,0.997496,0.000368,-0.011744,0.003781,0.056802,{"contract_symbol":664,"symbol":664,"bid":254,"ask":665,"last":666,"change":667,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"CDNS  261009P00297500",2.25,1.15,-3.61,-0.012181,0.001194,-0.059964,0.015394,-0.000842,{"strike":674,"call":675,"put":687,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":681,"openInterest":341,"open_interest":341,"iv":255,"implied_volatility":255,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":40},"CDNS  261009C00300000",49.7,53.1,48.5,29.35,10,0.996177,0.000538,-0.017188,0.005534,0.057191,{"contract_symbol":688,"symbol":688,"bid":254,"ask":666,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":681,"open_interest":681,"iv":260,"implied_volatility":260,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"CDNS  261009P00300000",1.16,0.91,3,-0.016161,0.001523,-0.07651,0.019641,-0.001118,{"strike":698,"call":699,"put":709,"callItm":40,"putItm":14,"isAtm":14},302.5,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"CDNS  261009C00302500",47.2,50.7,14.13,0.994286,0.00077,-0.024603,0.007922,0.057539,{"contract_symbol":710,"symbol":710,"bid":254,"ask":711,"last":712,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"CDNS  261009P00302500",2.3,4.24,-0.02116,0.001916,-0.096245,0.024708,-0.001465,{"strike":719,"call":720,"put":731,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":9,"volume":691,"openInterest":691,"open_interest":691,"iv":255,"implied_volatility":255,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":40},"CDNS  261009C00305000",44.8,48,45.6,34,0.991631,0.001079,-0.034457,0.011095,0.057835,{"contract_symbol":732,"symbol":732,"bid":254,"ask":711,"last":733,"change":734,"changePercent":9,"volume":47,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"CDNS  261009P00305000",1.18,0.83,-0.027352,0.002377,-0.119407,0.030654,-0.001896,{"strike":741,"call":742,"put":752,"callItm":40,"putItm":14,"isAtm":14},307.5,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":254,"changePercent":9,"volume":254,"openInterest":309,"open_interest":309,"iv":255,"implied_volatility":255,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":40},"CDNS  261009C00307500",42.4,45.8,12.3,0.987985,0.001479,-0.047244,0.015212,0.058063,{"contract_symbol":753,"symbol":753,"bid":254,"ask":754,"last":755,"change":254,"changePercent":9,"volume":254,"openInterest":341,"open_interest":341,"iv":260,"implied_volatility":260,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"CDNS  261009P00307500",2.35,0.6,-0.034918,0.002909,-0.146152,0.03752,-0.002423,{"strike":762,"call":763,"put":774,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":268,"openInterest":487,"open_interest":487,"iv":255,"implied_volatility":255,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":40},"CDNS  261009C00310000",39.8,43.2,39.51,15.51,0.98308,0.001986,-0.063444,0.020428,0.058204,{"contract_symbol":775,"symbol":775,"bid":254,"ask":776,"last":340,"change":777,"changePercent":9,"volume":341,"openInterest":778,"open_interest":778,"iv":260,"implied_volatility":260,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"CDNS  261009P00310000",2.4,-3.93,16,-0.044042,0.003514,-0.17654,0.045321,-0.003059,{"strike":785,"call":786,"put":796,"callItm":40,"putItm":14,"isAtm":14},312.5,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":254,"changePercent":9,"volume":254,"openInterest":691,"open_interest":691,"iv":255,"implied_volatility":255,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"CDNS  261009C00312500",37.4,41,15.6,0.976616,0.002614,-0.083488,0.026882,0.058236,{"contract_symbol":797,"symbol":797,"bid":254,"ask":798,"last":799,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"CDNS  261009P00312500",2.45,6.71,-0.054901,0.00419,-0.210511,0.054042,-0.003818,{"strike":806,"call":807,"put":818,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":808,"symbol":808,"bid":201,"ask":809,"last":810,"change":811,"changePercent":9,"volume":47,"openInterest":812,"open_interest":812,"iv":255,"implied_volatility":255,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":40},"CDNS  261009C00315000",38.3,33.97,18.23,15,0.968264,0.003372,-0.107709,0.03468,0.058138,{"contract_symbol":819,"symbol":819,"bid":254,"ask":820,"last":47,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":260,"implied_volatility":260,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"CDNS  261009P00315000",2.55,-0.067663,0.004934,-0.247874,0.063633,-0.004711,{"strike":827,"call":828,"put":840,"callItm":40,"putItm":14,"isAtm":14},317.5,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":833,"changePercent":9,"volume":47,"openInterest":341,"open_interest":341,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":40},"CDNS  261009C00317500",32.6,35.8,33.25,3.85,0.416,0.963953,0.003912,-0.114509,0.038511,0.058321,{"contract_symbol":841,"symbol":841,"bid":254,"ask":842,"last":843,"change":254,"changePercent":9,"volume":254,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"CDNS  261009P00317500",1.05,2.74,6,0.5183,-0.072675,0.00548,-0.249083,0.067229,-0.005054,{"strike":852,"call":853,"put":865,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":858,"changePercent":9,"volume":47,"openInterest":844,"open_interest":844,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":40},"CDNS  261009C00320000",30.2,33.5,29.18,-2.35,0.3988,0.958311,0.004593,-0.123589,0.043354,0.058412,{"contract_symbol":866,"symbol":866,"bid":123,"ask":711,"last":867,"change":868,"changePercent":9,"volume":268,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"CDNS  261009P00320000",0.64,-2.16,19,0.4912,-0.078206,0.006115,-0.249638,0.071095,-0.005431,{"strike":877,"call":878,"put":889,"callItm":40,"putItm":14,"isAtm":14},322.5,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":40},"CDNS  261009C00322500",27.6,31.4,12.9,0.3829,0.950935,0.005453,-0.135298,0.049425,0.058384,{"contract_symbol":890,"symbol":890,"bid":254,"ask":891,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":14},"CDNS  261009P00322500",2.9,0.4636,-0.084358,0.00686,-0.249471,0.075274,-0.005851,{"strike":899,"call":900,"put":910,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":901,"symbol":901,"bid":902,"ask":555,"last":555,"change":254,"changePercent":9,"volume":254,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"CDNS  261009C00325000",25.3,148,0.3682,0.941408,0.006528,-0.149707,0.056884,0.058208,{"contract_symbol":911,"symbol":911,"bid":254,"ask":912,"last":913,"change":914,"changePercent":9,"volume":268,"openInterest":254,"open_interest":254,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":14},"CDNS  261009P00325000",3.1,1.93,-3.07,0.4355,-0.091258,0.007744,-0.248498,0.079821,-0.00632,{"strike":922,"call":923,"put":934,"callItm":40,"putItm":14,"isAtm":14},327.5,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"CDNS  261009C00327500",23.6,26.5,10.23,0.3553,0.92865,0.007883,-0.168355,0.066287,0.057809,{"contract_symbol":935,"symbol":935,"bid":254,"ask":912,"last":936,"change":937,"changePercent":9,"volume":309,"openInterest":309,"open_interest":309,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"CDNS  261009P00327500",2.1,-0.4,0.4068,-0.099076,0.008807,-0.246617,0.084803,-0.006852,{"strike":945,"call":946,"put":957,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":254,"changePercent":9,"volume":254,"openInterest":778,"open_interest":778,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":40},"CDNS  261009C00330000",20.7,24.4,17.5,0.3533,0.906278,0.009735,-0.205618,0.08141,0.056741,{"contract_symbol":958,"symbol":958,"bid":959,"ask":268,"last":418,"change":960,"changePercent":9,"volume":961,"openInterest":268,"open_interest":268,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":14},"CDNS  261009P00330000",0.05,-1.53,18,0.3836,-0.111576,0.010179,-0.253412,0.092416,-0.007709,{"strike":969,"call":970,"put":982,"callItm":40,"putItm":14,"isAtm":14},332.5,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":975,"changePercent":9,"volume":844,"openInterest":47,"open_interest":47,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":40},"CDNS  261009C00332500",18.5,21.9,14.05,5.55,0.3712,0.866567,0.011928,-0.278017,0.104785,0.054456,{"contract_symbol":983,"symbol":983,"bid":254,"ask":984,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"CDNS  261009P00332500",3.6,0.3849,-0.141707,0.011986,-0.300353,0.109177,-0.009806,{"strike":992,"call":993,"put":1005,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":998,"changePercent":9,"volume":268,"openInterest":189,"open_interest":189,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":40},"CDNS  261009C00335000",16.5,20.2,14.52,-5.48,0.3824,0.825826,0.013816,-0.341728,0.125031,0.052087,{"contract_symbol":1006,"symbol":1006,"bid":523,"ask":1007,"last":1008,"change":1009,"changePercent":9,"volume":869,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":14},"CDNS  261009P00335000",3.7,2.11,-1.16,12,0.3928,-0.18028,0.013745,-0.358783,0.127782,-0.012505,{"strike":1018,"call":1019,"put":1030,"callItm":40,"putItm":14,"isAtm":14},337.5,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":9,"changePercent":9,"volume":691,"openInterest":254,"open_interest":254,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":40},"CDNS  261009C00337500",14.5,18.2,14.21,0.3841,0.786395,0.015579,-0.388778,0.141613,0.049807,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":1034,"change":1035,"changePercent":9,"volume":268,"openInterest":1010,"open_interest":1010,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"CDNS  261009P00337500",0.5,4.8,3.66,-0.34,0.3943,-0.219247,0.015405,-0.405219,0.143766,-0.015235,{"strike":1043,"call":1044,"put":1055,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":254,"changePercent":9,"volume":254,"openInterest":681,"open_interest":681,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":40},"CDNS  261009C00340000",12.5,16.2,13.37,0.3803,0.74571,0.01733,-0.424075,0.155992,0.047438,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":1060,"changePercent":9,"volume":309,"openInterest":341,"open_interest":341,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"CDNS  261009P00340000",1.9,4.2,3.4,-1.83,0.3906,-0.25943,0.017052,-0.440061,0.157625,-0.018052,{"strike":1068,"call":1069,"put":1080,"callItm":40,"putItm":14,"isAtm":14},342.5,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":189,"last":1072,"change":1073,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":40},"CDNS  261009C00342500",10.6,13,0.15,0.3786,0.699847,0.018881,-0.457901,0.169191,0.044693,{"contract_symbol":1081,"symbol":1081,"bid":776,"ask":1082,"last":1083,"change":1084,"changePercent":9,"volume":341,"openInterest":691,"open_interest":691,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"CDNS  261009P00342500",5.2,6.72,1.52,0.3877,-0.303993,0.018545,-0.471546,0.17016,-0.021187,{"strike":1092,"call":1093,"put":1105,"callItm":40,"putItm":14,"isAtm":14},345,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":1098,"changePercent":9,"volume":869,"openInterest":217,"open_interest":217,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":40},"CDNS  261009C00345000",9.9,12.4,9.8,-3.18,0.3781,0.65009,0.020132,-0.487046,0.180182,0.041659,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":9,"changePercent":9,"volume":47,"openInterest":254,"open_interest":254,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"CDNS  261009P00345000",2.5,6.8,5.1,0.3843,-0.351872,0.019852,-0.495919,0.180547,-0.024565,{"strike":1117,"call":1118,"put":1130,"callItm":40,"putItm":14,"isAtm":14},347.5,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":9,"changePercent":9,"volume":1123,"openInterest":254,"open_interest":254,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":40},"CDNS  261009C00347500",7.4,10.8,8.6,30,0.3724,0.598934,0.021337,-0.500737,0.188086,0.038525,{"contract_symbol":1131,"symbol":1131,"bid":1058,"ask":1132,"last":1133,"change":9,"changePercent":9,"volume":638,"openInterest":254,"open_interest":254,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"CDNS  261009P00347500",7.1,7.56,0.3907,-0.404651,0.020384,-0.526538,0.188515,-0.028332,{"strike":237,"call":1141,"put":1151,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":1142,"symbol":1142,"bid":844,"ask":1143,"last":1108,"change":1144,"changePercent":9,"volume":309,"openInterest":1145,"open_interest":1145,"iv":320,"implied_volatility":320,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":40},"CDNS  261009C00350000",9.6,-1.7,141,0.545222,0.022629,-0.496303,0.192837,0.035218,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":1156,"changePercent":9,"volume":638,"openInterest":47,"open_interest":47,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":14},"CDNS  261009P00350000",5.4,8.7,8.45,-2.75,0.3981,-0.457098,0.020477,-0.549177,0.192962,-0.032107,{"strike":1164,"call":1165,"put":1176,"callItm":14,"putItm":40,"isAtm":40},352.5,{"contract_symbol":1166,"symbol":1166,"bid":1033,"ask":1167,"last":1168,"change":1169,"changePercent":9,"volume":309,"openInterest":778,"open_interest":778,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":14},"CDNS  261009C00352500",7.7,6.14,-1.36,0.3507,0.487502,0.023369,-0.486347,0.19399,0.031605,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":681,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":40},"CDNS  261009P00352500",6.6,0.3998,-0.508424,0.020507,-0.554519,0.194042,-0.03581,{"strike":1186,"call":1187,"put":1198,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1120,"last":1190,"change":960,"changePercent":9,"volume":487,"openInterest":1191,"open_interest":1191,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":14},"CDNS  261009C00355000",4.3,5.27,11,0.3638,0.432973,0.022222,-0.497572,0.191339,0.028096,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":1202,"change":254,"changePercent":9,"volume":254,"openInterest":812,"open_interest":812,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":40},"CDNS  261009P00355000",7.9,10.9,12.1,0.3949,-0.560168,0.020531,-0.541577,0.191874,-0.039542,{"strike":1210,"call":1211,"put":1220,"callItm":14,"putItm":40,"isAtm":14},357.5,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":844,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":14},"CDNS  261009C00357500",2.65,0.3707,0.38153,0.021135,-0.491516,0.185463,0.024793,{"contract_symbol":1221,"symbol":1221,"bid":638,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":40},"CDNS  261009P00357500",12.8,0.3876,-0.612589,0.020308,-0.51619,0.186304,-0.043336,{"strike":1230,"call":1231,"put":1245,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":1236,"changePercent":9,"volume":1237,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"CDNS  261009C00360000",2.85,4.6,3.69,-0.21,276,17,0.3711,0.331103,0.020088,-0.467952,0.17642,0.021558,{"contract_symbol":1246,"symbol":1246,"bid":1191,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":40},"CDNS  261009P00360000",14.3,0.3828,-0.663435,0.019597,-0.485895,0.177561,-0.047057,{"strike":1255,"call":1256,"put":1265,"callItm":14,"putItm":40,"isAtm":14},362.5,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":14},"CDNS  261009C00362500",1.45,0.3651,0.280319,0.018965,-0.427584,0.163858,0.018297,{"contract_symbol":1266,"symbol":1266,"bid":1222,"ask":1267,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":40},"CDNS  261009P00362500",15.5,0.3746,-0.71423,0.018654,-0.442822,0.165379,-0.050788,{"strike":1275,"call":1276,"put":1287,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":1277,"symbol":1277,"bid":1032,"ask":1278,"last":1279,"change":1280,"changePercent":9,"volume":47,"openInterest":309,"open_interest":309,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":14},"CDNS  261009C00365000",3.8,1.75,-1.4,0.355,0.229714,0.017572,-0.374558,0.147622,0.015034,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":40},"CDNS  261009P00365000",14.7,17.2,0.3688,-0.761208,0.01728,-0.397579,0.150823,-0.054295,{"strike":1298,"call":1299,"put":1308,"callItm":14,"putItm":40,"isAtm":14},367.5,{"contract_symbol":1300,"symbol":1300,"bid":959,"ask":1278,"last":1301,"change":9,"changePercent":9,"volume":47,"openInterest":254,"open_interest":254,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":14},"CDNS  261009C00367500",1.5,0.3413,0.179895,0.015796,-0.311351,0.127611,0.011808,{"contract_symbol":1309,"symbol":1309,"bid":995,"ask":1310,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":40},"CDNS  261009P00367500",19.7,0.3747,-0.796656,0.01551,-0.368467,0.137561,-0.057078,{"strike":1318,"call":1319,"put":1329,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1320,"symbol":1320,"bid":254,"ask":711,"last":1321,"change":1322,"changePercent":9,"volume":47,"openInterest":309,"open_interest":309,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":14},"CDNS  261009C00370000",0.85,-0.74,0.3463,0.148378,0.01374,-0.278754,0.112611,0.009747,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":412,"last":385,"change":9,"changePercent":9,"volume":309,"openInterest":254,"open_interest":254,"iv":1332,"implied_volatility":1332,"delta":1333,"gamma":1334,"theta":1335,"vega":1336,"rho":1337,"in_the_money":40},"CDNS  261009P00370000",18.8,0.3804,-0.827728,0.013789,-0.337656,0.12416,-0.05958,{"strike":1339,"call":1340,"put":1349,"callItm":14,"putItm":40,"isAtm":14},372.5,{"contract_symbol":1341,"symbol":1341,"bid":254,"ask":891,"last":1342,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":14},"CDNS  261009C00372500",1.42,0.3655,0.131566,0.011995,-0.271148,0.103772,0.008638,{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":40},"CDNS  261009P00372500",20.5,23.9,0.3822,-0.85723,0.01213,-0.299793,0.109731,-0.06198,{"strike":1360,"call":1361,"put":1370,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":1362,"symbol":1362,"bid":254,"ask":1363,"last":47,"change":1364,"changePercent":9,"volume":681,"openInterest":47,"open_interest":47,"iv":1343,"implied_volatility":1343,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":14},"CDNS  261009C00375000",2.7,-0.2,0.105421,0.010255,-0.231818,0.08872,0.006929,{"contract_symbol":1371,"symbol":1371,"bid":385,"ask":1372,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":40},"CDNS  261009P00375000",26.2,-0.883844,0.010513,-0.259832,0.095104,-0.064193,{"strike":1379,"call":1380,"put":1387,"callItm":14,"putItm":40,"isAtm":14},377.5,{"contract_symbol":1381,"symbol":1381,"bid":254,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":14},"CDNS  261009C00377500",0.083393,0.008626,-0.194994,0.074627,0.005487,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":40},"CDNS  261009P00377500",25.5,28.5,-0.906591,0.008977,-0.221871,0.08121,-0.066158,{"strike":1397,"call":1398,"put":1406,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":1399,"symbol":1399,"bid":254,"ask":776,"last":1400,"change":9,"changePercent":9,"volume":681,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":14},"CDNS  261009C00380000",0.51,0.065128,0.007141,-0.161425,0.06178,0.00429,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":40},"CDNS  261009P00380000",27.1,30.9,-0.925749,0.007555,-0.186713,0.068341,-0.06789,{"strike":1416,"call":1417,"put":1424,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":1418,"symbol":1418,"bid":254,"ask":665,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1419,"gamma":1420,"theta":1421,"vega":1422,"rho":1423,"in_the_money":14},"CDNS  261009C00385000",0.038238,0.004671,-0.105598,0.040414,0.002523,{"contract_symbol":1425,"symbol":1425,"bid":1426,"ask":1427,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":40},"CDNS  261009P00385000",31.9,35.7,-0.954676,0.005127,-0.126715,0.046381,-0.070745,{"strike":1434,"call":1435,"put":1443,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1436,"symbol":1436,"bid":254,"ask":1437,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"CDNS  261009C00390000",0.55,0.021352,0.002878,-0.065055,0.024897,0.001411,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":40},"CDNS  261009P00390000",36.8,40.7,-0.973563,0.003294,-0.081403,0.029795,-0.072944,{"strike":1453,"call":1454,"put":1461,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1455,"symbol":1455,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":14},"CDNS  261009C00395000",0.011351,0.001674,-0.037832,0.014479,0.000751,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":1464,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":40},"CDNS  261009P00395000",41.9,45.5,-0.985252,0.002007,-0.049607,0.018157,-0.074672,{"strike":1471,"call":1472,"put":1481,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1473,"symbol":1473,"bid":254,"ask":1474,"last":259,"change":254,"changePercent":9,"volume":254,"openInterest":1475,"open_interest":1475,"iv":1343,"implied_volatility":1343,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":14},"CDNS  261009C00400000",1.2,101,0.005751,0.000921,-0.020815,0.007966,0.000381,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":40},"CDNS  261009P00400000",46.9,50.5,-0.992124,0.001163,-0.028736,0.010518,-0.076083,{"strike":1491,"call":1492,"put":1499,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1493,"symbol":1493,"bid":254,"ask":259,"last":401,"change":254,"changePercent":9,"volume":254,"openInterest":47,"open_interest":47,"iv":1343,"implied_volatility":1343,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":14},"CDNS  261009C00405000",0.00278,0.00048,-0.010858,0.004156,0.000184,{"contract_symbol":1500,"symbol":1500,"bid":1501,"ask":1502,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1503,"gamma":1504,"theta":1505,"vega":1506,"rho":1507,"in_the_money":40},"CDNS  261009P00405000",52.1,55.5,-0.995969,0.000642,-0.015855,0.005803,-0.077294,{"strike":1509,"call":1510,"put":1517,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1511,"symbol":1511,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":14},"CDNS  261009C00410000",0.001284,0.000238,-0.005381,0.00206,0.000085,{"contract_symbol":1518,"symbol":1518,"bid":1519,"ask":617,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":40},"CDNS  261009P00410000",56.8,-0.998021,0.000338,-0.008347,0.003055,-0.078388,{"strike":1526,"call":1527,"put":1534,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1528,"symbol":1528,"bid":254,"ask":936,"last":689,"change":254,"changePercent":9,"volume":254,"openInterest":1529,"open_interest":1529,"iv":1343,"implied_volatility":1343,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":557,"in_the_money":14},"CDNS  261009C00415000",20,0.000567,0.000112,-0.002539,0.000972,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":40},"CDNS  261009P00415000",61.9,65.5,-0.999067,0.00017,-0.004201,0.001538,-0.079415,{"strike":1544,"call":1545,"put":1552,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1546,"symbol":1546,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":14},"CDNS  261009C00420000",0.00024,0.000051,-0.001142,0.000437,0.000016,{"contract_symbol":1553,"symbol":1553,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1554,"gamma":1555,"theta":578,"vega":1556,"rho":1557,"in_the_money":40},"CDNS  261009P00420000",-0.999577,0.000082,0.000741,-0.080406,{"strike":1559,"call":1560,"put":1565,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1561,"symbol":1561,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1562,"gamma":466,"theta":1563,"vega":1564,"rho":358,"in_the_money":14},"CDNS  261009C00425000",0.000097,-0.000491,0.000188,{"contract_symbol":1566,"symbol":1566,"bid":1567,"ask":498,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1568,"gamma":557,"theta":1569,"vega":1570,"rho":1571,"in_the_money":40},"CDNS  261009P00425000",72.4,-0.999815,-0.000936,0.000343,-0.081379,{"strike":1573,"call":1574,"put":1581,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1575,"symbol":1575,"bid":254,"ask":259,"last":1576,"change":1577,"changePercent":9,"volume":47,"openInterest":1578,"open_interest":1578,"iv":1343,"implied_volatility":1343,"delta":557,"gamma":1579,"theta":453,"vega":1580,"rho":414,"in_the_money":14},"CDNS  261009C00430000",2.46,1.37,201,0.000009,0.000077,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":1584,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":40},"CDNS  261009P00430000",77.4,80.5,-0.999922,0.000017,-0.000416,0.000152,-0.082344,{"strike":1591,"call":1592,"put":1597,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1593,"symbol":1593,"bid":254,"ask":259,"last":22,"change":254,"changePercent":9,"volume":254,"openInterest":268,"open_interest":268,"iv":1343,"implied_volatility":1343,"delta":1594,"gamma":387,"theta":1595,"vega":1596,"rho":371,"in_the_money":14},"CDNS  261009C00435000",0.000014,-0.00008,0.00003,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1600,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1601,"gamma":403,"theta":1602,"vega":1603,"rho":1604,"in_the_money":40},"CDNS  261009P00435000",82.4,85.5,-0.999968,-0.000178,0.000065,-0.083305,{"strike":1606,"call":1607,"put":1611,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1608,"symbol":1608,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":1609,"gamma":371,"theta":1610,"vega":421,"rho":254,"in_the_money":14},"CDNS  261009C00440000",0.000005,-0.00003,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1615,"gamma":414,"theta":1616,"vega":1617,"rho":1618,"in_the_money":40},"CDNS  261009P00440000",86.9,90.5,-0.999988,-0.000073,0.000027,-0.084263,{"strike":1620,"call":1621,"put":1624,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1622,"symbol":1622,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":344,"gamma":254,"theta":1623,"vega":387,"rho":254,"in_the_money":14},"CDNS  261009C00445000",-0.000011,{"contract_symbol":1625,"symbol":1625,"bid":1626,"ask":1627,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1628,"gamma":371,"theta":1629,"vega":447,"rho":1630,"in_the_money":40},"CDNS  261009P00445000",92.1,95.5,-0.999995,-0.000029,-0.085221,{"strike":1632,"call":1633,"put":1635,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":1634,"symbol":1634,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":371,"gamma":254,"theta":397,"vega":371,"rho":254,"in_the_money":14},"CDNS  261009C00450000",{"contract_symbol":1636,"symbol":1636,"bid":1637,"ask":1638,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1639,"gamma":254,"theta":1623,"vega":387,"rho":1640,"in_the_money":40},"CDNS  261009P00450000",97.1,100.5,-0.999998,-0.086179,{"strike":1642,"call":1643,"put":1645,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":1644,"symbol":1644,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":342,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00455000",{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1649,"gamma":254,"theta":397,"vega":344,"rho":1650,"in_the_money":40},"CDNS  261009P00455000",101.9,105.5,-0.999999,-0.087137,{"strike":1652,"call":1653,"put":1655,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":1654,"symbol":1654,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00460000",{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1659,"gamma":254,"theta":342,"vega":371,"rho":1660,"in_the_money":40},"CDNS  261009P00460000",107.1,110.5,-1,-0.088094,{"strike":1662,"call":1663,"put":1665,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":1664,"symbol":1664,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00465000",{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1659,"gamma":254,"theta":342,"vega":254,"rho":1669,"in_the_money":40},"CDNS  261009P00465000",112.1,115.5,-0.089052,{"strike":1671,"call":1672,"put":1674,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":1673,"symbol":1673,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00470000",{"contract_symbol":1675,"symbol":1675,"bid":1676,"ask":1677,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1659,"gamma":254,"theta":254,"vega":254,"rho":1678,"in_the_money":40},"CDNS  261009P00470000",116.9,120.5,-0.090009,{"strike":1680,"call":1681,"put":1683,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":1682,"symbol":1682,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00475000",{"contract_symbol":1684,"symbol":1684,"bid":1685,"ask":1686,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1659,"gamma":254,"theta":254,"vega":254,"rho":1687,"in_the_money":40},"CDNS  261009P00475000",121.9,125.5,-0.090967,{"strike":1689,"call":1690,"put":1692,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":1691,"symbol":1691,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1343,"implied_volatility":1343,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CDNS  261009C00480000",{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1353,"implied_volatility":1353,"delta":1659,"gamma":254,"theta":254,"vega":254,"rho":1696,"in_the_money":40},"CDNS  261009P00480000",127.1,130.5,-0.091925,"2026-10-02T23:03:54.020815+00:00"]